date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,13.64,13.92,13.64,13.77,103100.0,13.0279,13.2953,13.0279,13.152,103100.0
2005-01-03 10:00:00,13.77,14.0,13.64,13.95,288300.0,13.152,13.3717,13.0279,13.324,288300.0
2005-01-03 10:30:00,13.94,14.01,13.93,14.01,223600.0,13.3144,13.3813,13.3049,13.3813,223600.0
2005-01-03 11:00:00,14.01,14.01,13.96,13.98,61300.0,13.3813,13.3813,13.3335,13.3526,61300.0
2005-01-03 11:30:00,13.98,14.04,13.98,14.01,33900.0,13.3526,13.4099,13.3526,13.3813,33900.0
2005-01-03 12:00:00,14.0,14.01,13.88,13.92,33100.0,13.3717,13.3813,13.2571,13.2953,33100.0
2005-01-03 12:30:00,13.92,13.99,13.91,13.98,14400.0,13.2953,13.3622,13.2858,13.3526,14400.0
2005-01-03 13:00:00,13.98,13.99,13.94,13.95,61500.0,13.3526,13.3622,13.3144,13.324,61500.0
2005-01-03 13:30:00,13.94,14.0,13.92,13.95,39500.0,13.3144,13.3717,13.2953,13.324,39500.0
2005-01-03 14:00:00,13.95,13.97,13.94,13.97,36700.0,13.324,13.3431,13.3144,13.3431,36700.0
2005-01-03 14:30:00,13.97,13.99,13.9,13.92,38900.0,13.3431,13.3622,13.2762,13.2953,38900.0
2005-01-03 15:00:00,13.92,13.96,13.91,13.92,52600.0,13.2953,13.3335,13.2858,13.2953,52600.0
2005-01-03 15:30:00,13.91,13.95,13.81,13.93,138200.0,13.2858,13.324,13.1903,13.3049,138200.0
2005-01-04 09:30:00,13.99,14.05,13.99,14.05,65200.0,13.3622,13.4195,13.3622,13.4195,65200.0
2005-01-04 10:00:00,14.04,14.05,13.91,13.91,56600.0,13.4099,13.4195,13.2858,13.2858,56600.0
2005-01-04 10:30:00,13.9,13.93,13.75,13.78,64700.0,13.2762,13.3049,13.1329,13.1616,64700.0
2005-01-04 11:00:00,13.77,13.84,13.74,13.83,39800.0,13.152,13.2189,13.1234,13.2094,39800.0
2005-01-04 11:30:00,13.83,13.87,13.81,13.81,19200.0,13.2094,13.2476,13.1903,13.1903,19200.0
2005-01-04 12:00:00,13.81,13.82,13.72,13.79,41600.0,13.1903,13.1998,13.1043,13.1712,41600.0
2005-01-04 12:30:00,13.8,13.91,13.8,13.8,47000.0,13.1807,13.2858,13.1807,13.1807,47000.0
2005-01-04 13:00:00,13.81,13.84,13.79,13.81,62900.0,13.1903,13.2189,13.1712,13.1903,62900.0
2005-01-04 13:30:00,13.8,13.81,13.74,13.74,42500.0,13.1807,13.1903,13.1234,13.1234,42500.0
2005-01-04 14:00:00,13.74,13.8,13.5,13.55,90700.0,13.1234,13.1807,12.8942,12.9419,90700.0
2005-01-04 14:30:00,13.56,13.58,13.45,13.55,55900.0,12.9515,12.9706,12.8464,12.9419,55900.0
2005-01-04 15:00:00,13.54,13.64,13.46,13.53,114400.0,12.9324,13.0279,12.856,12.9228,114400.0
2005-01-04 15:30:00,13.53,13.54,13.44,13.44,131400.0,12.9228,12.9324,12.8369,12.8369,131400.0
2005-01-05 09:30:00,13.35,13.57,13.35,13.44,43700.0,12.7509,12.961,12.7509,12.8369,43700.0
2005-01-05 10:00:00,13.46,13.54,13.4,13.4,39000.0,12.856,12.9324,12.7987,12.7987,39000.0
2005-01-05 10:30:00,13.4,13.4,13.17,13.22,67900.0,12.7987,12.7987,12.579,12.6267,67900.0
2005-01-05 11:00:00,13.25,13.34,13.17,13.22,63200.0,12.6554,12.7413,12.579,12.6267,63200.0
2005-01-05 11:30:00,13.26,13.26,13.18,13.18,54600.0,12.6649,12.6649,12.5885,12.5885,54600.0
2005-01-05 12:00:00,13.19,13.2,13.05,13.05,56800.0,12.5981,12.6076,12.4644,12.4644,56800.0
2005-01-05 12:30:00,13.05,13.05,12.96,13.05,103100.0,12.4644,12.4644,12.3784,12.4644,103100.0
2005-01-05 13:00:00,13.06,13.2,13.03,13.18,129200.0,12.4739,12.6076,12.4453,12.5885,129200.0
2005-01-05 13:30:00,13.2,13.27,13.12,13.12,87400.0,12.6076,12.6745,12.5312,12.5312,87400.0
2005-01-05 14:00:00,13.12,13.17,13.1,13.13,41100.0,12.5312,12.579,12.5121,12.5408,41100.0
2005-01-05 14:30:00,13.13,13.17,13.1,13.15,48500.0,12.5408,12.579,12.5121,12.5599,48500.0
2005-01-05 15:00:00,13.15,13.19,13.12,13.15,75700.0,12.5599,12.5981,12.5312,12.5599,75700.0
2005-01-05 15:30:00,13.15,13.16,13.04,13.14,141000.0,12.5599,12.5694,12.4548,12.5503,141000.0
2005-01-06 09:30:00,13.16,13.29,13.16,13.24,35400.0,12.5694,12.6936,12.5694,12.6458,35400.0
2005-01-06 10:00:00,13.27,13.27,13.12,13.14,86100.0,12.6745,12.6745,12.5312,12.5503,86100.0
2005-01-06 10:30:00,13.14,13.14,12.96,13.02,97700.0,12.5503,12.5503,12.3784,12.4357,97700.0
2005-01-06 11:00:00,13.01,13.02,12.93,12.99,62900.0,12.4262,12.4357,12.3497,12.4071,62900.0
2005-01-06 11:30:00,13.0,13.12,13.0,13.07,147400.0,12.4166,12.5312,12.4166,12.4835,147400.0
2005-01-06 12:00:00,13.08,13.14,13.08,13.11,41400.0,12.493,12.5503,12.493,12.5217,41400.0
2005-01-06 12:30:00,13.1,13.12,13.08,13.12,99400.0,12.5121,12.5312,12.493,12.5312,99400.0
2005-01-06 13:00:00,13.11,13.12,13.08,13.1,72300.0,12.5217,12.5312,12.493,12.5121,72300.0
2005-01-06 13:30:00,13.09,13.15,13.08,13.14,46300.0,12.5026,12.5599,12.493,12.5503,46300.0
2005-01-06 14:00:00,13.14,13.15,13.1,13.11,56000.0,12.5503,12.5599,12.5121,12.5217,56000.0
2005-01-06 14:30:00,13.12,13.12,12.96,12.96,201200.0,12.5312,12.5312,12.3784,12.3784,201200.0
2005-01-06 15:00:00,12.96,12.99,12.95,12.96,116800.0,12.3784,12.4071,12.3688,12.3784,116800.0
2005-01-06 15:30:00,12.96,13.04,12.95,13.04,162000.0,12.3784,12.4548,12.3688,12.4548,162000.0
2005-01-07 09:30:00,13.27,13.4,13.24,13.35,100100.0,12.6745,12.7987,12.6458,12.7509,100100.0
2005-01-07 10:00:00,13.36,13.42,13.21,13.21,178100.0,12.7604,12.8178,12.6172,12.6172,178100.0
2005-01-07 10:30:00,13.24,13.24,13.0,13.07,104000.0,12.6458,12.6458,12.4166,12.4835,104000.0
2005-01-07 11:00:00,13.06,13.15,13.06,13.14,29400.0,12.4739,12.5599,12.4739,12.5503,29400.0
2005-01-07 11:30:00,13.14,13.15,13.07,13.1,54900.0,12.5503,12.5599,12.4835,12.5121,54900.0
2005-01-07 12:00:00,13.1,13.15,13.06,13.15,50100.0,12.5121,12.5599,12.4739,12.5599,50100.0
2005-01-07 12:30:00,13.15,13.17,13.11,13.16,158000.0,12.5599,12.579,12.5217,12.5694,158000.0
2005-01-07 13:00:00,13.16,13.16,13.02,13.05,65300.0,12.5694,12.5694,12.4357,12.4644,65300.0
2005-01-07 13:30:00,13.04,13.13,13.0,13.1,64300.0,12.4548,12.5408,12.4166,12.5121,64300.0
2005-01-07 14:00:00,13.08,13.11,13.0,13.02,37900.0,12.493,12.5217,12.4166,12.4357,37900.0
2005-01-07 14:30:00,13.03,13.06,12.97,13.05,78900.0,12.4453,12.4739,12.388,12.4644,78900.0
2005-01-07 15:00:00,13.05,13.06,12.93,12.95,93900.0,12.4644,12.4739,12.3497,12.3688,93900.0
2005-01-07 15:30:00,12.95,12.95,12.82,12.87,209300.0,12.3688,12.3688,12.2447,12.2924,209300.0
2005-01-10 09:30:00,12.77,12.93,12.77,12.93,88900.0,12.1969,12.3497,12.1969,12.3497,88900.0
2005-01-10 10:00:00,12.94,13.08,12.9,13.05,65800.0,12.3593,12.493,12.3211,12.4644,65800.0
2005-01-10 10:30:00,13.06,13.09,12.95,13.06,103300.0,12.4739,12.5026,12.3688,12.4739,103300.0
2005-01-10 11:00:00,13.06,13.12,13.05,13.12,50100.0,12.4739,12.5312,12.4644,12.5312,50100.0
2005-01-10 11:30:00,13.12,13.12,13.06,13.06,27000.0,12.5312,12.5312,12.4739,12.4739,27000.0
2005-01-10 12:00:00,13.06,13.09,13.06,13.07,66600.0,12.4739,12.5026,12.4739,12.4835,66600.0
2005-01-10 12:30:00,13.07,13.14,13.05,13.11,54700.0,12.4835,12.5503,12.4644,12.5217,54700.0
2005-01-10 13:00:00,13.1,13.13,13.07,13.12,41300.0,12.5121,12.5408,12.4835,12.5312,41300.0
2005-01-10 13:30:00,13.12,13.18,13.11,13.13,40100.0,12.5312,12.5885,12.5217,12.5408,40100.0
2005-01-10 14:00:00,13.13,13.23,13.08,13.21,82100.0,12.5408,12.6363,12.493,12.6172,82100.0
2005-01-10 14:30:00,13.22,13.23,13.15,13.16,93400.0,12.6267,12.6363,12.5599,12.5694,93400.0
2005-01-10 15:00:00,13.15,13.16,13.1,13.1,80500.0,12.5599,12.5694,12.5121,12.5121,80500.0
2005-01-10 15:30:00,13.09,13.09,13.04,13.06,106600.0,12.5026,12.5026,12.4548,12.4739,106600.0
2005-01-11 09:30:00,13.1,13.1,13.02,13.03,76600.0,12.5121,12.5121,12.4357,12.4453,76600.0
2005-01-11 10:00:00,13.02,13.08,12.91,13.08,122300.0,12.4357,12.493,12.3306,12.493,122300.0
2005-01-11 10:30:00,13.08,13.08,13.03,13.05,47300.0,12.493,12.493,12.4453,12.4644,47300.0
2005-01-11 11:00:00,13.05,13.12,13.04,13.1,53700.0,12.4644,12.5312,12.4548,12.5121,53700.0
2005-01-11 11:30:00,13.1,13.28,13.08,13.14,88600.0,12.5121,12.684,12.493,12.5503,88600.0
2005-01-11 12:00:00,13.15,13.19,13.12,13.12,65800.0,12.5599,12.5981,12.5312,12.5312,65800.0
2005-01-11 12:30:00,13.13,13.16,13.1,13.11,49900.0,12.5408,12.5694,12.5121,12.5217,49900.0
2005-01-11 13:00:00,13.1,13.12,13.09,13.12,50100.0,12.5121,12.5312,12.5026,12.5312,50100.0
2005-01-11 13:30:00,13.12,13.22,13.11,13.22,44000.0,12.5312,12.6267,12.5217,12.6267,44000.0
2005-01-11 14:00:00,13.22,13.29,13.21,13.22,54100.0,12.6267,12.6936,12.6172,12.6267,54100.0
2005-01-11 14:30:00,13.22,13.25,13.17,13.2,66300.0,12.6267,12.6554,12.579,12.6076,66300.0
2005-01-11 15:00:00,13.2,13.27,13.2,13.25,97500.0,12.6076,12.6745,12.6076,12.6554,97500.0
2005-01-11 15:30:00,13.25,13.26,13.1,13.1,75700.0,12.6554,12.6649,12.5121,12.5121,75700.0
2005-01-12 09:30:00,13.06,13.13,13.04,13.04,65400.0,12.4739,12.5408,12.4548,12.4548,65400.0
2005-01-12 10:00:00,13.05,13.12,13.0,13.06,100400.0,12.4644,12.5312,12.4166,12.4739,100400.0
2005-01-12 10:30:00,13.06,13.07,12.87,12.89,65000.0,12.4739,12.4835,12.2924,12.3115,65000.0
2005-01-12 11:00:00,12.88,12.89,12.85,12.85,54500.0,12.302,12.3115,12.2733,12.2733,54500.0
2005-01-12 11:30:00,12.86,13.0,12.86,12.97,53800.0,12.2829,12.4166,12.2829,12.388,53800.0
2005-01-12 12:00:00,12.97,12.99,12.96,12.99,21300.0,12.388,12.4071,12.3784,12.4071,21300.0
2005-01-12 12:30:00,13.0,13.0,12.91,12.93,41300.0,12.4166,12.4166,12.3306,12.3497,41300.0
2005-01-12 13:00:00,12.93,12.99,12.93,12.94,273300.0,12.3497,12.4071,12.3497,12.3593,273300.0
2005-01-12 13:30:00,12.94,12.94,12.9,12.91,47600.0,12.3593,12.3593,12.3211,12.3306,47600.0
2005-01-12 14:00:00,12.91,12.94,12.9,12.93,23400.0,12.3306,12.3593,12.3211,12.3497,23400.0
2005-01-12 14:30:00,12.92,12.92,12.85,12.87,35500.0,12.3402,12.3402,12.2733,12.2924,35500.0
2005-01-12 15:00:00,12.87,12.89,12.85,12.88,43900.0,12.2924,12.3115,12.2733,12.302,43900.0
2005-01-12 15:30:00,12.89,13.0,12.88,12.98,101900.0,12.3115,12.4166,12.302,12.3975,101900.0
2005-01-13 09:30:00,12.98,12.98,12.9,12.92,51800.0,12.3975,12.3975,12.3211,12.3402,51800.0
2005-01-13 10:00:00,12.91,13.0,12.87,12.91,85100.0,12.3306,12.4166,12.2924,12.3306,85100.0
2005-01-13 10:30:00,12.91,12.98,12.87,12.97,45500.0,12.3306,12.3975,12.2924,12.388,45500.0
2005-01-13 11:00:00,12.97,12.98,12.93,12.98,24400.0,12.388,12.3975,12.3497,12.3975,24400.0
2005-01-13 11:30:00,12.98,12.98,12.91,12.91,33000.0,12.3975,12.3975,12.3306,12.3306,33000.0
2005-01-13 12:00:00,12.91,12.96,12.9,12.94,16400.0,12.3306,12.3784,12.3211,12.3593,16400.0
2005-01-13 12:30:00,12.94,12.97,12.93,12.96,17800.0,12.3593,12.388,12.3497,12.3784,17800.0
2005-01-13 13:00:00,12.95,12.98,12.94,12.96,40300.0,12.3688,12.3975,12.3593,12.3784,40300.0
2005-01-13 13:30:00,12.96,12.99,12.95,12.99,31300.0,12.3784,12.4071,12.3688,12.4071,31300.0
2005-01-13 14:00:00,12.99,12.99,12.97,12.98,31400.0,12.4071,12.4071,12.388,12.3975,31400.0
2005-01-13 14:30:00,12.99,12.99,12.92,12.97,32600.0,12.4071,12.4071,12.3402,12.388,32600.0
2005-01-13 15:00:00,12.98,12.99,12.88,12.92,72400.0,12.3975,12.4071,12.302,12.3402,72400.0
2005-01-13 15:30:00,12.92,12.92,12.85,12.89,83200.0,12.3402,12.3402,12.2733,12.3115,83200.0
2005-01-14 09:30:00,12.9,12.98,12.88,12.97,38000.0,12.3211,12.3975,12.302,12.388,38000.0
2005-01-14 10:00:00,12.97,12.98,12.92,12.97,29000.0,12.388,12.3975,12.3402,12.388,29000.0
2005-01-14 10:30:00,12.98,13.03,12.95,13.0,74300.0,12.3975,12.4453,12.3688,12.4166,74300.0
2005-01-14 11:00:00,12.99,13.01,12.93,12.93,19500.0,12.4071,12.4262,12.3497,12.3497,19500.0
2005-01-14 11:30:00,12.92,12.96,12.88,12.93,14400.0,12.3402,12.3784,12.302,12.3497,14400.0
2005-01-14 12:00:00,12.93,12.96,12.9,12.95,37300.0,12.3497,12.3784,12.3211,12.3688,37300.0
2005-01-14 12:30:00,12.96,12.97,12.94,12.94,38800.0,12.3784,12.388,12.3593,12.3593,38800.0
2005-01-14 13:00:00,12.94,12.94,12.9,12.92,3200.0,12.3593,12.3593,12.3211,12.3402,3200.0
2005-01-14 13:30:00,12.92,12.96,12.91,12.94,14600.0,12.3402,12.3784,12.3306,12.3593,14600.0
2005-01-14 14:00:00,12.92,12.94,12.9,12.92,14500.0,12.3402,12.3593,12.3211,12.3402,14500.0
2005-01-14 14:30:00,12.92,12.96,12.92,12.96,9800.0,12.3402,12.3784,12.3402,12.3784,9800.0
2005-01-14 15:00:00,12.96,12.96,12.93,12.96,27900.0,12.3784,12.3784,12.3497,12.3784,27900.0
2005-01-14 15:30:00,12.96,12.97,12.92,12.96,68700.0,12.3784,12.388,12.3402,12.3784,68700.0
2005-01-18 09:30:00,12.9,12.9,12.76,12.85,49000.0,12.3211,12.3211,12.1874,12.2733,49000.0
2005-01-18 10:00:00,12.87,12.89,12.82,12.85,45300.0,12.2924,12.3115,12.2447,12.2733,45300.0
2005-01-18 10:30:00,12.88,13.0,12.88,13.0,59600.0,12.302,12.4166,12.302,12.4166,59600.0
2005-01-18 11:00:00,13.0,13.03,12.97,13.03,42400.0,12.4166,12.4453,12.388,12.4453,42400.0
2005-01-18 11:30:00,13.03,13.09,13.03,13.08,26700.0,12.4453,12.5026,12.4453,12.493,26700.0
2005-01-18 12:00:00,13.08,13.14,13.07,13.09,33400.0,12.493,12.5503,12.4835,12.5026,33400.0
2005-01-18 12:30:00,13.09,13.13,13.07,13.08,13900.0,12.5026,12.5408,12.4835,12.493,13900.0
2005-01-18 13:00:00,13.08,13.08,13.01,13.03,13900.0,12.493,12.493,12.4262,12.4453,13900.0
2005-01-18 13:30:00,13.04,13.13,13.03,13.07,24600.0,12.4548,12.5408,12.4453,12.4835,24600.0
2005-01-18 14:00:00,13.07,13.07,13.0,13.05,36400.0,12.4835,12.4835,12.4166,12.4644,36400.0
2005-01-18 14:30:00,13.04,13.07,12.98,13.03,31700.0,12.4548,12.4835,12.3975,12.4453,31700.0
2005-01-18 15:00:00,13.03,13.06,13.0,13.0,28700.0,12.4453,12.4739,12.4166,12.4166,28700.0
2005-01-18 15:30:00,13.0,13.08,13.0,13.04,79000.0,12.4166,12.493,12.4166,12.4548,79000.0
2005-01-19 09:30:00,13.03,13.03,12.89,13.0,33400.0,12.4453,12.4453,12.3115,12.4166,33400.0
2005-01-19 10:00:00,13.02,13.17,12.96,13.11,92500.0,12.4357,12.579,12.3784,12.5217,92500.0
2005-01-19 10:30:00,13.11,13.13,12.99,13.03,76400.0,12.5217,12.5408,12.4071,12.4453,76400.0
2005-01-19 11:00:00,13.0,13.02,12.97,12.98,23500.0,12.4166,12.4357,12.388,12.3975,23500.0
2005-01-19 11:30:00,12.98,13.01,12.96,12.99,17700.0,12.3975,12.4262,12.3784,12.4071,17700.0
2005-01-19 12:00:00,13.0,13.0,12.94,12.95,16700.0,12.4166,12.4166,12.3593,12.3688,16700.0
2005-01-19 12:30:00,12.96,13.03,12.96,13.01,8500.0,12.3784,12.4453,12.3784,12.4262,8500.0
2005-01-19 13:00:00,13.01,13.04,12.98,12.99,18400.0,12.4262,12.4548,12.3975,12.4071,18400.0
2005-01-19 13:30:00,13.0,13.0,12.93,12.93,8400.0,12.4166,12.4166,12.3497,12.3497,8400.0
2005-01-19 14:00:00,12.93,13.03,12.9,13.01,51000.0,12.3497,12.4453,12.3211,12.4262,51000.0
2005-01-19 14:30:00,13.01,13.03,12.98,13.0,117900.0,12.4262,12.4453,12.3975,12.4166,117900.0
2005-01-19 15:00:00,13.0,13.0,12.86,12.86,60500.0,12.4166,12.4166,12.2829,12.2829,60500.0
2005-01-19 15:30:00,12.85,12.92,12.82,12.9,103400.0,12.2733,12.3402,12.2447,12.3211,103400.0
2005-01-20 09:30:00,12.81,12.82,12.58,12.7,73100.0,12.2351,12.2447,12.0155,12.1301,73100.0
2005-01-20 10:00:00,12.7,12.74,12.68,12.68,45500.0,12.1301,12.1683,12.111,12.111,45500.0
2005-01-20 10:30:00,12.67,12.71,12.66,12.68,61600.0,12.1014,12.1396,12.0919,12.111,61600.0
2005-01-20 11:00:00,12.67,12.73,12.62,12.62,26500.0,12.1014,12.1587,12.0537,12.0537,26500.0
2005-01-20 11:30:00,12.62,12.67,12.62,12.62,15300.0,12.0537,12.1014,12.0537,12.0537,15300.0
2005-01-20 12:00:00,12.63,12.63,12.58,12.62,24100.0,12.0632,12.0632,12.0155,12.0537,24100.0
2005-01-20 12:30:00,12.61,12.63,12.6,12.6,22400.0,12.0441,12.0632,12.0346,12.0346,22400.0
2005-01-20 13:00:00,12.6,12.64,12.54,12.58,145200.0,12.0346,12.0728,11.9772,12.0155,145200.0
2005-01-20 13:30:00,12.58,12.62,12.55,12.55,36700.0,12.0155,12.0537,11.9868,11.9868,36700.0
2005-01-20 14:00:00,12.55,12.7,12.55,12.63,46900.0,11.9868,12.1301,11.9868,12.0632,46900.0
2005-01-20 14:30:00,12.63,12.7,12.63,12.65,28700.0,12.0632,12.1301,12.0632,12.0823,28700.0
2005-01-20 15:00:00,12.65,12.69,12.63,12.63,47200.0,12.0823,12.1205,12.0632,12.0632,47200.0
2005-01-20 15:30:00,12.65,12.67,12.65,12.66,110000.0,12.0823,12.1014,12.0823,12.0919,110000.0
2005-01-21 09:30:00,12.69,12.85,12.69,12.8,151700.0,12.1205,12.2733,12.1205,12.2256,151700.0
2005-01-21 10:00:00,12.8,12.86,12.74,12.81,69800.0,12.2256,12.2829,12.1683,12.2351,69800.0
2005-01-21 10:30:00,12.79,12.81,12.76,12.8,46900.0,12.216,12.2351,12.1874,12.2256,46900.0
2005-01-21 11:00:00,12.8,12.89,12.8,12.87,48400.0,12.2256,12.3115,12.2256,12.2924,48400.0
2005-01-21 11:30:00,12.87,12.9,12.85,12.85,20900.0,12.2924,12.3211,12.2733,12.2733,20900.0
2005-01-21 12:00:00,12.85,12.89,12.83,12.87,38600.0,12.2733,12.3115,12.2542,12.2924,38600.0
2005-01-21 12:30:00,12.87,12.9,12.87,12.9,25100.0,12.2924,12.3211,12.2924,12.3211,25100.0
2005-01-21 13:00:00,12.9,12.9,12.87,12.88,16500.0,12.3211,12.3211,12.2924,12.302,16500.0
2005-01-21 13:30:00,12.87,12.88,12.67,12.71,204500.0,12.2924,12.302,12.1014,12.1396,204500.0
2005-01-21 14:00:00,12.72,12.8,12.71,12.77,74000.0,12.1492,12.2256,12.1396,12.1969,74000.0
2005-01-21 14:30:00,12.76,12.81,12.69,12.69,37200.0,12.1874,12.2351,12.1205,12.1205,37200.0
2005-01-21 15:00:00,12.71,12.77,12.63,12.77,44400.0,12.1396,12.1969,12.0632,12.1969,44400.0
2005-01-21 15:30:00,12.76,12.77,12.63,12.71,79300.0,12.1874,12.1969,12.0632,12.1396,79300.0
2005-01-24 09:30:00,12.71,12.78,12.61,12.63,29600.0,12.1396,12.2065,12.0441,12.0632,29600.0
2005-01-24 10:00:00,12.65,12.66,12.56,12.58,82900.0,12.0823,12.0919,11.9963,12.0155,82900.0
2005-01-24 10:30:00,12.58,12.64,12.42,12.48,119600.0,12.0155,12.0728,11.8626,11.9199,119600.0
2005-01-24 11:00:00,12.47,12.51,12.46,12.5,50100.0,11.9104,11.9486,11.9008,11.939,50100.0
2005-01-24 11:30:00,12.5,12.55,12.48,12.51,42300.0,11.939,11.9868,11.9199,11.9486,42300.0
2005-01-24 12:00:00,12.5,12.56,12.49,12.56,45000.0,11.939,11.9963,11.9295,11.9963,45000.0
2005-01-24 12:30:00,12.58,12.59,12.56,12.57,28800.0,12.0155,12.025,11.9963,12.0059,28800.0
2005-01-24 13:00:00,12.57,12.6,12.54,12.54,23100.0,12.0059,12.0346,11.9772,11.9772,23100.0
2005-01-24 13:30:00,12.55,12.56,12.53,12.53,29300.0,11.9868,11.9963,11.9677,11.9677,29300.0
2005-01-24 14:00:00,12.53,12.57,12.53,12.54,66500.0,11.9677,12.0059,11.9677,11.9772,66500.0
2005-01-24 14:30:00,12.53,12.53,12.44,12.46,74200.0,11.9677,11.9677,11.8817,11.9008,74200.0
2005-01-24 15:00:00,12.44,12.5,12.42,12.45,55200.0,11.8817,11.939,11.8626,11.8913,55200.0
2005-01-24 15:30:00,12.45,12.46,12.28,12.43,202200.0,11.8913,11.9008,11.7289,11.8722,202200.0
2005-01-25 09:30:00,12.5,12.8,12.42,12.67,57000.0,11.939,12.2256,11.8626,12.1014,57000.0
2005-01-25 10:00:00,12.68,12.79,12.65,12.78,72800.0,12.111,12.216,12.0823,12.2065,72800.0
2005-01-25 10:30:00,12.79,12.8,12.75,12.75,54500.0,12.216,12.2256,12.1778,12.1778,54500.0
2005-01-25 11:00:00,12.76,12.78,12.68,12.71,101300.0,12.1874,12.2065,12.111,12.1396,101300.0
2005-01-25 11:30:00,12.71,12.72,12.67,12.67,70100.0,12.1396,12.1492,12.1014,12.1014,70100.0
2005-01-25 12:00:00,12.67,12.67,12.57,12.6,41600.0,12.1014,12.1014,12.0059,12.0346,41600.0
2005-01-25 12:30:00,12.61,12.68,12.61,12.67,25000.0,12.0441,12.111,12.0441,12.1014,25000.0
2005-01-25 13:00:00,12.68,12.71,12.66,12.69,31400.0,12.111,12.1396,12.0919,12.1205,31400.0
2005-01-25 13:30:00,12.7,12.71,12.65,12.68,61200.0,12.1301,12.1396,12.0823,12.111,61200.0
2005-01-25 14:00:00,12.68,12.72,12.61,12.68,78700.0,12.111,12.1492,12.0441,12.111,78700.0
2005-01-25 14:30:00,12.68,12.73,12.68,12.71,59700.0,12.111,12.1587,12.111,12.1396,59700.0
2005-01-25 15:00:00,12.71,12.73,12.67,12.7,74200.0,12.1396,12.1587,12.1014,12.1301,74200.0
2005-01-25 15:30:00,12.7,12.7,12.62,12.7,97800.0,12.1301,12.1301,12.0537,12.1301,97800.0
2005-01-26 09:30:00,12.8,12.87,12.76,12.84,76500.0,12.2256,12.2924,12.1874,12.2638,76500.0
2005-01-26 10:00:00,12.84,12.88,12.78,12.78,48800.0,12.2638,12.302,12.2065,12.2065,48800.0
2005-01-26 10:30:00,12.78,12.84,12.76,12.84,35800.0,12.2065,12.2638,12.1874,12.2638,35800.0
2005-01-26 11:00:00,12.84,12.87,12.71,12.72,53900.0,12.2638,12.2924,12.1396,12.1492,53900.0
2005-01-26 11:30:00,12.72,12.72,12.62,12.66,76100.0,12.1492,12.1492,12.0537,12.0919,76100.0
2005-01-26 12:00:00,12.65,12.67,12.63,12.67,16200.0,12.0823,12.1014,12.0632,12.1014,16200.0
2005-01-26 12:30:00,12.67,12.7,12.65,12.66,25400.0,12.1014,12.1301,12.0823,12.0919,25400.0
2005-01-26 13:00:00,12.65,12.7,12.65,12.7,41500.0,12.0823,12.1301,12.0823,12.1301,41500.0
2005-01-26 13:30:00,12.69,12.76,12.69,12.74,101400.0,12.1205,12.1874,12.1205,12.1683,101400.0
2005-01-26 14:00:00,12.74,12.79,12.73,12.74,42500.0,12.1683,12.216,12.1587,12.1683,42500.0
2005-01-26 14:30:00,12.74,12.76,12.69,12.76,48200.0,12.1683,12.1874,12.1205,12.1874,48200.0
2005-01-26 15:00:00,12.77,12.79,12.68,12.76,45000.0,12.1969,12.216,12.111,12.1874,45000.0
2005-01-26 15:30:00,12.75,12.87,12.75,12.87,80900.0,12.1778,12.2924,12.1778,12.2924,80900.0
2005-01-27 09:30:00,12.89,12.94,12.75,12.93,58600.0,12.3115,12.3593,12.1778,12.3497,58600.0
2005-01-27 10:00:00,12.93,13.07,12.92,13.01,111800.0,12.3497,12.4835,12.3402,12.4262,111800.0
2005-01-27 10:30:00,12.99,13.05,12.96,13.0,122300.0,12.4071,12.4644,12.3784,12.4166,122300.0
2005-01-27 11:00:00,13.0,13.11,12.99,13.07,100900.0,12.4166,12.5217,12.4071,12.4835,100900.0
2005-01-27 11:30:00,13.07,13.15,13.07,13.13,177700.0,12.4835,12.5599,12.4835,12.5408,177700.0
2005-01-27 12:00:00,13.13,13.23,13.12,13.21,80100.0,12.5408,12.6363,12.5312,12.6172,80100.0
2005-01-27 12:30:00,13.21,13.3,13.21,13.26,68800.0,12.6172,12.7031,12.6172,12.6649,68800.0
2005-01-27 13:00:00,13.27,13.3,13.24,13.24,58400.0,12.6745,12.7031,12.6458,12.6458,58400.0
2005-01-27 13:30:00,13.24,13.25,13.2,13.21,147500.0,12.6458,12.6554,12.6076,12.6172,147500.0
2005-01-27 14:00:00,13.21,13.24,13.2,13.21,52900.0,12.6172,12.6458,12.6076,12.6172,52900.0
2005-01-27 14:30:00,13.21,13.25,13.2,13.21,57600.0,12.6172,12.6554,12.6076,12.6172,57600.0
2005-01-27 15:00:00,13.25,13.33,13.23,13.33,125100.0,12.6554,12.7318,12.6363,12.7318,125100.0
2005-01-27 15:30:00,13.33,13.33,13.29,13.32,180300.0,12.7318,12.7318,12.6936,12.7222,180300.0
2005-01-28 09:30:00,13.34,13.4,13.3,13.34,101800.0,12.7413,12.7987,12.7031,12.7413,101800.0
2005-01-28 10:00:00,13.35,13.35,13.3,13.31,408200.0,12.7509,12.7509,12.7031,12.7127,408200.0
2005-01-28 10:30:00,13.31,13.32,13.22,13.26,39200.0,12.7127,12.7222,12.6267,12.6649,39200.0
2005-01-28 11:00:00,13.26,13.28,13.2,13.21,51300.0,12.6649,12.684,12.6076,12.6172,51300.0
2005-01-28 11:30:00,13.21,13.28,13.21,13.28,30700.0,12.6172,12.684,12.6172,12.684,30700.0
2005-01-28 12:00:00,13.28,13.3,13.24,13.25,32000.0,12.684,12.7031,12.6458,12.6554,32000.0
2005-01-28 12:30:00,13.24,13.26,13.2,13.22,59900.0,12.6458,12.6649,12.6076,12.6267,59900.0
2005-01-28 13:00:00,13.22,13.22,13.15,13.18,59500.0,12.6267,12.6267,12.5599,12.5885,59500.0
2005-01-28 13:30:00,13.18,13.19,13.13,13.16,51300.0,12.5885,12.5981,12.5408,12.5694,51300.0
2005-01-28 14:00:00,13.15,13.16,13.02,13.09,49100.0,12.5599,12.5694,12.4357,12.5026,49100.0
2005-01-28 14:30:00,13.09,13.16,13.09,13.12,34200.0,12.5026,12.5694,12.5026,12.5312,34200.0
2005-01-28 15:00:00,13.11,13.17,13.07,13.14,51800.0,12.5217,12.579,12.4835,12.5503,51800.0
2005-01-28 15:30:00,13.14,13.15,13.1,13.15,143500.0,12.5503,12.5599,12.5121,12.5599,143500.0
2005-01-31 09:30:00,13.24,13.32,13.22,13.3,139900.0,12.6458,12.7222,12.6267,12.7031,139900.0
2005-01-31 10:00:00,13.31,13.37,13.3,13.3,159800.0,12.7127,12.77,12.7031,12.7031,159800.0
2005-01-31 10:30:00,13.3,13.37,13.3,13.34,79800.0,12.7031,12.77,12.7031,12.7413,79800.0
2005-01-31 11:00:00,13.34,13.39,13.32,13.37,140100.0,12.7413,12.7891,12.7222,12.77,140100.0
2005-01-31 11:30:00,13.38,13.4,13.35,13.4,126600.0,12.7796,12.7987,12.7509,12.7987,126600.0
2005-01-31 12:00:00,13.41,13.45,13.39,13.44,69300.0,12.8082,12.8464,12.7891,12.8369,69300.0
2005-01-31 12:30:00,13.44,13.46,13.43,13.46,81000.0,12.8369,12.856,12.8273,12.856,81000.0
2005-01-31 13:00:00,13.46,13.49,13.45,13.47,75800.0,12.856,12.8846,12.8464,12.8655,75800.0
2005-01-31 13:30:00,13.48,13.51,13.47,13.5,79200.0,12.8751,12.9037,12.8655,12.8942,79200.0
2005-01-31 14:00:00,13.49,13.61,13.47,13.57,89000.0,12.8846,12.9992,12.8655,12.961,89000.0
2005-01-31 14:30:00,13.57,13.61,13.52,13.57,82600.0,12.961,12.9992,12.9133,12.961,82600.0
2005-01-31 15:00:00,13.57,13.58,13.41,13.42,72200.0,12.961,12.9706,12.8082,12.8178,72200.0
2005-01-31 15:30:00,13.42,13.5,13.4,13.45,156600.0,12.8178,12.8942,12.7987,12.8464,156600.0
2005-02-01 09:30:00,13.5,13.52,13.33,13.36,105600.0,12.8942,12.9133,12.7318,12.7604,105600.0
2005-02-01 10:00:00,13.36,13.48,13.36,13.46,74300.0,12.7604,12.8751,12.7604,12.856,74300.0
2005-02-01 10:30:00,13.46,13.51,13.42,13.5,120100.0,12.856,12.9037,12.8178,12.8942,120100.0
2005-02-01 11:00:00,13.5,13.56,13.5,13.5,91800.0,12.8942,12.9515,12.8942,12.8942,91800.0
2005-02-01 11:30:00,13.51,13.57,13.51,13.56,60000.0,12.9037,12.961,12.9037,12.9515,60000.0
2005-02-01 12:00:00,13.55,13.74,13.55,13.74,89200.0,12.9419,13.1234,12.9419,13.1234,89200.0
2005-02-01 12:30:00,13.74,13.82,13.74,13.82,92100.0,13.1234,13.1998,13.1234,13.1998,92100.0
2005-02-01 13:00:00,13.82,13.82,13.73,13.79,97200.0,13.1998,13.1998,13.1138,13.1712,97200.0
2005-02-01 13:30:00,13.78,13.9,13.75,13.87,130400.0,13.1616,13.2762,13.1329,13.2476,130400.0
2005-02-01 14:00:00,13.87,13.96,13.84,13.92,104600.0,13.2476,13.3335,13.2189,13.2953,104600.0
2005-02-01 14:30:00,13.92,13.94,13.85,13.85,362600.0,13.2953,13.3144,13.2285,13.2285,362600.0
2005-02-01 15:00:00,13.85,13.85,13.77,13.8,86200.0,13.2285,13.2285,13.152,13.1807,86200.0
2005-02-01 15:30:00,13.8,13.8,13.65,13.74,174000.0,13.1807,13.1807,13.0374,13.1234,174000.0
2005-02-02 09:30:00,13.94,14.01,13.85,13.9,330800.0,13.3144,13.3813,13.2285,13.2762,330800.0
2005-02-02 10:00:00,13.9,13.96,13.86,13.95,187600.0,13.2762,13.3335,13.238,13.324,187600.0
2005-02-02 10:30:00,13.95,13.95,13.85,13.87,135200.0,13.324,13.324,13.2285,13.2476,135200.0
2005-02-02 11:00:00,13.87,13.88,13.81,13.81,188400.0,13.2476,13.2571,13.1903,13.1903,188400.0
2005-02-02 11:30:00,13.81,13.81,13.72,13.74,52500.0,13.1903,13.1903,13.1043,13.1234,52500.0
2005-02-02 12:00:00,13.74,13.81,13.73,13.79,48700.0,13.1234,13.1903,13.1138,13.1712,48700.0
2005-02-02 12:30:00,13.79,13.79,13.76,13.78,59800.0,13.1712,13.1712,13.1425,13.1616,59800.0
2005-02-02 13:00:00,13.78,13.87,13.78,13.86,110600.0,13.1616,13.2476,13.1616,13.238,110600.0
2005-02-02 13:30:00,13.86,13.9,13.85,13.9,27300.0,13.238,13.2762,13.2285,13.2762,27300.0
2005-02-02 14:00:00,13.89,13.95,13.86,13.95,86700.0,13.2667,13.324,13.238,13.324,86700.0
2005-02-02 14:30:00,13.95,13.96,13.84,13.85,95700.0,13.324,13.3335,13.2189,13.2285,95700.0
2005-02-02 15:00:00,13.86,13.86,13.74,13.85,88500.0,13.238,13.238,13.1234,13.2285,88500.0
2005-02-02 15:30:00,13.84,13.86,13.8,13.83,145200.0,13.2189,13.238,13.1807,13.2094,145200.0
2005-02-03 09:30:00,13.84,13.84,13.6,13.81,104700.0,13.2189,13.2189,12.9897,13.1903,104700.0
2005-02-03 10:00:00,13.81,13.84,13.78,13.8,86300.0,13.1903,13.2189,13.1616,13.1807,86300.0
2005-02-03 10:30:00,13.8,13.87,13.79,13.82,52600.0,13.1807,13.2476,13.1712,13.1998,52600.0
2005-02-03 11:00:00,13.83,13.86,13.81,13.85,46600.0,13.2094,13.238,13.1903,13.2285,46600.0
2005-02-03 11:30:00,13.85,13.92,13.84,13.89,114000.0,13.2285,13.2953,13.2189,13.2667,114000.0
2005-02-03 12:00:00,13.9,13.91,13.89,13.9,50200.0,13.2762,13.2858,13.2667,13.2762,50200.0
2005-02-03 12:30:00,13.9,13.92,13.89,13.92,123400.0,13.2762,13.2953,13.2667,13.2953,123400.0
2005-02-03 13:00:00,13.92,13.97,13.92,13.96,103200.0,13.2953,13.3431,13.2953,13.3335,103200.0
2005-02-03 13:30:00,13.97,14.02,13.94,14.02,118500.0,13.3431,13.3908,13.3144,13.3908,118500.0
2005-02-03 14:00:00,14.02,14.03,14.0,14.02,58400.0,13.3908,13.4004,13.3717,13.3908,58400.0
2005-02-03 14:30:00,14.02,14.18,14.02,14.16,141500.0,13.3908,13.5436,13.3908,13.5245,141500.0
2005-02-03 15:00:00,14.16,14.29,14.15,14.28,253200.0,13.5245,13.6487,13.515,13.6392,253200.0
2005-02-03 15:30:00,14.29,14.34,14.27,14.33,352700.0,13.6487,13.6965,13.6296,13.6869,352700.0
2005-02-04 09:30:00,14.31,14.48,14.27,14.43,97900.0,13.6678,13.8302,13.6296,13.7824,97900.0
2005-02-04 10:00:00,14.44,14.5,14.42,14.44,73800.0,13.792,13.8493,13.7729,13.792,73800.0
2005-02-04 10:30:00,14.45,14.48,14.41,14.44,51300.0,13.8015,13.8302,13.7633,13.792,51300.0
2005-02-04 11:00:00,14.44,14.46,14.41,14.46,94200.0,13.792,13.8111,13.7633,13.8111,94200.0
2005-02-04 11:30:00,14.45,14.46,14.4,14.4,54300.0,13.8015,13.8111,13.7538,13.7538,54300.0
2005-02-04 12:00:00,14.4,14.4,14.2,14.24,71500.0,13.7538,13.7538,13.5628,13.601,71500.0
2005-02-04 12:30:00,14.3,14.3,14.14,14.23,50100.0,13.6583,13.6583,13.5054,13.5914,50100.0
2005-02-04 13:00:00,14.23,14.3,14.23,14.28,36400.0,13.5914,13.6583,13.5914,13.6392,36400.0
2005-02-04 13:30:00,14.29,14.4,14.25,14.38,41500.0,13.6487,13.7538,13.6105,13.7347,41500.0
2005-02-04 14:00:00,14.39,14.4,14.38,14.39,19700.0,13.7442,13.7538,13.7347,13.7442,19700.0
2005-02-04 14:30:00,14.39,14.41,14.38,14.38,27700.0,13.7442,13.7633,13.7347,13.7347,27700.0
2005-02-04 15:00:00,14.39,14.39,14.29,14.33,106400.0,13.7442,13.7442,13.6487,13.6869,106400.0
2005-02-04 15:30:00,14.33,14.47,14.33,14.46,127100.0,13.6869,13.8206,13.6869,13.8111,127100.0
2005-02-07 09:30:00,14.49,14.53,14.43,14.51,80600.0,13.8397,13.8779,13.7824,13.8588,80600.0
2005-02-07 10:00:00,14.51,14.53,14.39,14.39,64600.0,13.8588,13.8779,13.7442,13.7442,64600.0
2005-02-07 10:30:00,14.37,14.41,14.34,14.41,87300.0,13.7251,13.7633,13.6965,13.7633,87300.0
2005-02-07 11:00:00,14.41,14.41,14.37,14.37,35700.0,13.7633,13.7633,13.7251,13.7251,35700.0
2005-02-07 11:30:00,14.37,14.4,14.37,14.4,169500.0,13.7251,13.7538,13.7251,13.7538,169500.0
2005-02-07 12:00:00,14.39,14.4,14.36,14.37,162700.0,13.7442,13.7538,13.7156,13.7251,162700.0
2005-02-07 12:30:00,14.38,14.38,14.37,14.37,11700.0,13.7347,13.7347,13.7251,13.7251,11700.0
2005-02-07 13:00:00,14.37,14.41,14.34,14.4,74800.0,13.7251,13.7633,13.6965,13.7538,74800.0
2005-02-07 13:30:00,14.39,14.41,14.35,14.38,87500.0,13.7442,13.7633,13.706,13.7347,87500.0
2005-02-07 14:00:00,14.37,14.37,14.29,14.3,77800.0,13.7251,13.7251,13.6487,13.6583,77800.0
2005-02-07 14:30:00,14.3,14.42,14.3,14.42,104200.0,13.6583,13.7729,13.6583,13.7729,104200.0
2005-02-07 15:00:00,14.42,14.44,14.4,14.44,101500.0,13.7729,13.792,13.7538,13.792,101500.0
2005-02-07 15:30:00,14.44,14.51,14.42,14.46,272900.0,13.792,13.8588,13.7729,13.8111,272900.0
2005-02-08 09:30:00,14.45,14.45,14.35,14.44,393700.0,13.8015,13.8015,13.706,13.792,393700.0
2005-02-08 10:00:00,14.44,14.5,14.42,14.42,116800.0,13.792,13.8493,13.7729,13.7729,116800.0
2005-02-08 10:30:00,14.44,14.48,14.43,14.43,65900.0,13.792,13.8302,13.7824,13.7824,65900.0
2005-02-08 11:00:00,14.44,14.49,14.42,14.47,53400.0,13.792,13.8397,13.7729,13.8206,53400.0
2005-02-08 11:30:00,14.48,14.48,14.43,14.45,97300.0,13.8302,13.8302,13.7824,13.8015,97300.0
2005-02-08 12:00:00,14.44,14.46,14.42,14.45,58000.0,13.792,13.8111,13.7729,13.8015,58000.0
2005-02-08 12:30:00,14.44,14.45,14.43,14.44,26500.0,13.792,13.8015,13.7824,13.792,26500.0
2005-02-08 13:00:00,14.44,14.45,14.27,14.33,119100.0,13.792,13.8015,13.6296,13.6869,119100.0
2005-02-08 13:30:00,14.35,14.39,14.31,14.35,148100.0,13.706,13.7442,13.6678,13.706,148100.0
2005-02-08 14:00:00,14.35,14.44,14.35,14.42,38000.0,13.706,13.792,13.706,13.7729,38000.0
2005-02-08 14:30:00,14.41,14.45,14.41,14.45,53200.0,13.7633,13.8015,13.7633,13.8015,53200.0
2005-02-08 15:00:00,14.46,14.46,14.38,14.4,345400.0,13.8111,13.8111,13.7347,13.7538,345400.0
2005-02-08 15:30:00,14.4,14.41,14.38,14.39,141600.0,13.7538,13.7633,13.7347,13.7442,141600.0
2005-02-09 09:30:00,14.4,14.5,14.35,14.36,41700.0,13.7538,13.8493,13.706,13.7156,41700.0
2005-02-09 10:00:00,14.36,14.38,14.26,14.27,66000.0,13.7156,13.7347,13.6201,13.6296,66000.0
2005-02-09 10:30:00,14.27,14.27,14.19,14.23,64400.0,13.6296,13.6296,13.5532,13.5914,64400.0
2005-02-09 11:00:00,14.25,14.28,14.2,14.24,89000.0,13.6105,13.6392,13.5628,13.601,89000.0
2005-02-09 11:30:00,14.23,14.25,14.16,14.17,35400.0,13.5914,13.6105,13.5245,13.5341,35400.0
2005-02-09 12:00:00,14.2,14.23,14.17,14.21,43200.0,13.5628,13.5914,13.5341,13.5723,43200.0
2005-02-09 12:30:00,14.2,14.27,14.2,14.23,17900.0,13.5628,13.6296,13.5628,13.5914,17900.0
2005-02-09 13:00:00,14.24,14.37,14.23,14.37,41000.0,13.601,13.7251,13.5914,13.7251,41000.0
2005-02-09 13:30:00,14.35,14.36,14.27,14.28,83300.0,13.706,13.7156,13.6296,13.6392,83300.0
2005-02-09 14:00:00,14.27,14.27,14.18,14.22,53800.0,13.6296,13.6296,13.5436,13.5819,53800.0
2005-02-09 14:30:00,14.23,14.28,14.22,14.26,33800.0,13.5914,13.6392,13.5819,13.6201,33800.0
2005-02-09 15:00:00,14.25,14.26,14.21,14.21,72300.0,13.6105,13.6201,13.5723,13.5723,72300.0
2005-02-09 15:30:00,14.22,14.24,14.19,14.19,114300.0,13.5819,13.601,13.5532,13.5532,114300.0
2005-02-10 09:30:00,14.26,14.28,14.05,14.06,106300.0,13.6201,13.6392,13.4195,13.429,106300.0
2005-02-10 10:00:00,14.05,14.17,14.01,14.16,89100.0,13.4195,13.5341,13.3813,13.5245,89100.0
2005-02-10 10:30:00,14.17,14.21,14.11,14.11,149000.0,13.5341,13.5723,13.4768,13.4768,149000.0
2005-02-10 11:00:00,14.11,14.15,14.08,14.13,209700.0,13.4768,13.515,13.4481,13.4959,209700.0
2005-02-10 11:30:00,14.12,14.15,14.1,14.13,148300.0,13.4863,13.515,13.4672,13.4959,148300.0
2005-02-10 12:00:00,14.12,14.15,14.1,14.13,62200.0,13.4863,13.515,13.4672,13.4959,62200.0
2005-02-10 12:30:00,14.15,14.2,14.13,14.13,72700.0,13.515,13.5628,13.4959,13.4959,72700.0
2005-02-10 13:00:00,14.14,14.22,14.1,14.22,22600.0,13.5054,13.5819,13.4672,13.5819,22600.0
2005-02-10 13:30:00,14.22,14.26,14.19,14.19,58300.0,13.5819,13.6201,13.5532,13.5532,58300.0
2005-02-10 14:00:00,14.2,14.25,14.17,14.25,51500.0,13.5628,13.6105,13.5341,13.6105,51500.0
2005-02-10 14:30:00,14.24,14.24,14.17,14.18,45700.0,13.601,13.601,13.5341,13.5436,45700.0
2005-02-10 15:00:00,14.17,14.32,14.14,14.31,103600.0,13.5341,13.6774,13.5054,13.6678,103600.0
2005-02-10 15:30:00,14.31,14.37,14.25,14.27,146600.0,13.6678,13.7251,13.6105,13.6296,146600.0
2005-02-11 09:30:00,14.28,14.32,14.18,14.25,188100.0,13.6392,13.6774,13.5436,13.6105,188100.0
2005-02-11 10:00:00,14.25,14.32,14.22,14.3,42300.0,13.6105,13.6774,13.5819,13.6583,42300.0
2005-02-11 10:30:00,14.3,14.33,14.28,14.29,74400.0,13.6583,13.6869,13.6392,13.6487,74400.0
2005-02-11 11:00:00,14.31,14.7,14.3,14.69,98900.0,13.6678,14.0403,13.6583,14.0308,98900.0
2005-02-11 11:30:00,14.7,14.74,14.51,14.57,91200.0,14.0403,14.0785,13.8588,13.9161,91200.0
2005-02-11 12:00:00,14.57,14.59,14.47,14.5,200200.0,13.9161,13.9353,13.8206,13.8493,200200.0
2005-02-11 12:30:00,14.5,14.65,14.49,14.64,411400.0,13.8493,13.9926,13.8397,13.983,411400.0
2005-02-11 13:00:00,14.64,14.74,14.62,14.74,180900.0,13.983,14.0785,13.9639,14.0785,180900.0
2005-02-11 13:30:00,14.73,14.8,14.73,14.78,90700.0,14.069,14.1358,14.069,14.1167,90700.0
2005-02-11 14:00:00,14.78,14.95,14.45,14.94,284000.0,14.1167,14.2791,13.8015,14.2695,284000.0
2005-02-11 14:30:00,14.94,15.0,14.92,14.97,187600.0,14.2695,14.3269,14.2504,14.2982,187600.0
2005-02-11 15:00:00,14.97,14.98,14.8,14.84,174300.0,14.2982,14.3077,14.1358,14.174,174300.0
2005-02-11 15:30:00,14.83,14.84,14.75,14.79,568700.0,14.1645,14.174,14.0881,14.1263,568700.0
2005-02-14 09:30:00,14.9,15.05,14.9,15.04,167200.0,14.2313,14.3746,14.2313,14.3651,167200.0
2005-02-14 10:00:00,15.04,15.16,14.99,15.11,196100.0,14.3651,14.4797,14.3173,14.4319,196100.0
2005-02-14 10:30:00,15.1,15.23,15.07,15.18,113400.0,14.4224,14.5465,14.3937,14.4988,113400.0
2005-02-14 11:00:00,15.18,15.19,15.1,15.15,120000.0,14.4988,14.5083,14.4224,14.4701,120000.0
2005-02-14 11:30:00,15.16,15.2,15.15,15.2,64700.0,14.4797,14.5179,14.4701,14.5179,64700.0
2005-02-14 12:00:00,15.21,15.4,15.21,15.36,145300.0,14.5274,14.7089,14.5274,14.6707,145300.0
2005-02-14 12:30:00,15.36,15.38,15.33,15.37,75100.0,14.6707,14.6898,14.642,14.6802,75100.0
2005-02-14 13:00:00,15.38,15.49,15.38,15.45,124300.0,14.6898,14.7949,14.6898,14.7567,124300.0
2005-02-14 13:30:00,15.46,15.46,15.37,15.38,90800.0,14.7662,14.7662,14.6802,14.6898,90800.0
2005-02-14 14:00:00,15.38,15.5,15.38,15.5,228100.0,14.6898,14.8044,14.6898,14.8044,228100.0
2005-02-14 14:30:00,15.49,15.49,15.38,15.39,141700.0,14.7949,14.7949,14.6898,14.6993,141700.0
2005-02-14 15:00:00,15.39,15.41,15.31,15.37,248800.0,14.6993,14.7185,14.6229,14.6802,248800.0
2005-02-14 15:30:00,15.36,15.43,15.35,15.4,240300.0,14.6707,14.7376,14.6611,14.7089,240300.0
2005-02-15 09:30:00,15.42,15.53,15.38,15.49,96900.0,14.728,14.8331,14.6898,14.7949,96900.0
2005-02-15 10:00:00,15.45,15.52,15.42,15.51,75200.0,14.7567,14.8235,14.728,14.814,75200.0
2005-02-15 10:30:00,15.51,15.7,15.5,15.7,199100.0,14.814,14.9954,14.8044,14.9954,199100.0
2005-02-15 11:00:00,15.69,15.75,15.61,15.63,181700.0,14.9859,15.0432,14.9095,14.9286,181700.0
2005-02-15 11:30:00,15.63,15.68,15.61,15.66,49600.0,14.9286,14.9763,14.9095,14.9572,49600.0
2005-02-15 12:00:00,15.66,15.75,15.61,15.7,102100.0,14.9572,15.0432,14.9095,14.9954,102100.0
2005-02-15 12:30:00,15.7,15.78,15.65,15.68,176200.0,14.9954,15.0718,14.9477,14.9763,176200.0
2005-02-15 13:00:00,15.66,15.7,15.62,15.63,254600.0,14.9572,14.9954,14.919,14.9286,254600.0
2005-02-15 13:30:00,15.63,15.68,15.63,15.67,109900.0,14.9286,14.9763,14.9286,14.9668,109900.0
2005-02-15 14:00:00,15.67,15.71,15.66,15.66,175700.0,14.9668,15.005,14.9572,14.9572,175700.0
2005-02-15 14:30:00,15.66,15.76,15.65,15.75,130900.0,14.9572,15.0527,14.9477,15.0432,130900.0
2005-02-15 15:00:00,15.74,15.74,15.66,15.7,170000.0,15.0336,15.0336,14.9572,14.9954,170000.0
2005-02-15 15:30:00,15.69,15.8,15.69,15.8,229600.0,14.9859,15.0909,14.9859,15.0909,229600.0
2005-02-16 09:30:00,15.65,15.65,15.51,15.52,340000.0,14.9477,14.9477,14.814,14.8235,340000.0
2005-02-16 10:00:00,15.52,15.6,15.44,15.53,151400.0,14.8235,14.8999,14.7471,14.8331,151400.0
2005-02-16 10:30:00,15.53,15.64,15.53,15.64,138100.0,14.8331,14.9381,14.8331,14.9381,138100.0
2005-02-16 11:00:00,15.64,15.66,15.58,15.61,98500.0,14.9381,14.9572,14.8808,14.9095,98500.0
2005-02-16 11:30:00,15.61,15.62,15.6,15.61,25400.0,14.9095,14.919,14.8999,14.9095,25400.0
2005-02-16 12:00:00,15.62,16.65,15.61,15.7,56200.0,14.919,15.9028,14.9095,14.9954,56200.0
2005-02-16 12:30:00,15.7,15.82,15.69,15.77,130200.0,14.9954,15.1101,14.9859,15.0623,130200.0
2005-02-16 13:00:00,15.77,15.91,15.77,15.88,141800.0,15.0623,15.196,15.0623,15.1674,141800.0
2005-02-16 13:30:00,15.87,15.87,15.76,15.8,83500.0,15.1578,15.1578,15.0527,15.0909,83500.0
2005-02-16 14:00:00,15.78,15.92,15.78,15.9,75700.0,15.0718,15.2056,15.0718,15.1865,75700.0
2005-02-16 14:30:00,15.9,16.03,15.9,16.03,119800.0,15.1865,15.3106,15.1865,15.3106,119800.0
2005-02-16 15:00:00,16.03,16.2,15.99,16.0,386700.0,15.3106,15.473,15.2724,15.282,386700.0
2005-02-16 15:30:00,15.99,16.06,15.95,16.03,491600.0,15.2724,15.3393,15.2342,15.3106,491600.0
2005-02-17 09:30:00,16.3,16.31,16.0,16.25,232600.0,15.5685,15.5781,15.282,15.5208,232600.0
2005-02-17 10:00:00,16.25,16.27,16.02,16.07,264800.0,15.5208,15.5399,15.3011,15.3488,264800.0
2005-02-17 10:30:00,16.1,16.1,15.8,15.82,152800.0,15.3775,15.3775,15.0909,15.1101,152800.0
2005-02-17 11:00:00,15.82,15.95,15.64,15.91,166300.0,15.1101,15.2342,14.9381,15.196,166300.0
2005-02-17 11:30:00,15.91,15.91,15.74,15.82,152000.0,15.196,15.196,15.0336,15.1101,152000.0
2005-02-17 12:00:00,15.82,15.94,15.82,15.93,44400.0,15.1101,15.2247,15.1101,15.2151,44400.0
2005-02-17 12:30:00,15.93,15.94,15.86,15.9,34400.0,15.2151,15.2247,15.1483,15.1865,34400.0
2005-02-17 13:00:00,15.9,15.98,15.87,15.92,40100.0,15.1865,15.2629,15.1578,15.2056,40100.0
2005-02-17 13:30:00,15.9,15.94,15.9,15.91,62400.0,15.1865,15.2247,15.1865,15.196,62400.0
2005-02-17 14:00:00,15.91,15.93,15.86,15.91,34900.0,15.196,15.2151,15.1483,15.196,34900.0
2005-02-17 14:30:00,15.92,15.92,15.84,15.85,69300.0,15.2056,15.2056,15.1292,15.1387,69300.0
2005-02-17 15:00:00,15.85,15.95,15.85,15.9,99300.0,15.1387,15.2342,15.1387,15.1865,99300.0
2005-02-17 15:30:00,15.9,15.93,15.87,15.91,109400.0,15.1865,15.2151,15.1578,15.196,109400.0
2005-02-18 09:30:00,15.91,15.94,15.8,15.8,189200.0,15.196,15.2247,15.0909,15.0909,189200.0
2005-02-18 10:00:00,15.79,15.87,15.79,15.82,64800.0,15.0814,15.1578,15.0814,15.1101,64800.0
2005-02-18 10:30:00,15.8,15.82,15.76,15.78,61800.0,15.0909,15.1101,15.0527,15.0718,61800.0
2005-02-18 11:00:00,15.79,15.9,15.79,15.88,48300.0,15.0814,15.1865,15.0814,15.1674,48300.0
2005-02-18 11:30:00,15.89,15.94,15.8,15.8,67300.0,15.1769,15.2247,15.0909,15.0909,67300.0
2005-02-18 12:00:00,15.8,15.86,15.75,15.75,80500.0,15.0909,15.1483,15.0432,15.0432,80500.0
2005-02-18 12:30:00,15.75,15.79,15.73,15.73,51100.0,15.0432,15.0814,15.0241,15.0241,51100.0
2005-02-18 13:00:00,15.74,15.74,15.65,15.7,63200.0,15.0336,15.0336,14.9477,14.9954,63200.0
2005-02-18 13:30:00,15.69,15.72,15.66,15.72,42100.0,14.9859,15.0145,14.9572,15.0145,42100.0
2005-02-18 14:00:00,15.72,15.78,15.71,15.74,85700.0,15.0145,15.0718,15.005,15.0336,85700.0
2005-02-18 14:30:00,15.74,15.8,15.72,15.77,38900.0,15.0336,15.0909,15.0145,15.0623,38900.0
2005-02-18 15:00:00,15.76,15.85,15.75,15.83,37100.0,15.0527,15.1387,15.0432,15.1196,37100.0
2005-02-18 15:30:00,15.84,15.89,15.82,15.86,74000.0,15.1292,15.1769,15.1101,15.1483,74000.0
2005-02-22 09:30:00,15.73,15.79,15.62,15.68,103000.0,15.0241,15.0814,14.919,14.9763,103000.0
2005-02-22 10:00:00,15.69,15.71,15.54,15.71,85800.0,14.9859,15.005,14.8426,15.005,85800.0
2005-02-22 10:30:00,15.71,15.73,15.66,15.7,58600.0,15.005,15.0241,14.9572,14.9954,58600.0
2005-02-22 11:00:00,15.7,15.78,15.7,15.76,56000.0,14.9954,15.0718,14.9954,15.0527,56000.0
2005-02-22 11:30:00,15.76,15.77,15.7,15.7,30500.0,15.0527,15.0623,14.9954,14.9954,30500.0
2005-02-22 12:00:00,15.7,15.73,15.49,15.57,65900.0,14.9954,15.0241,14.7949,14.8713,65900.0
2005-02-22 12:30:00,15.55,15.61,15.54,15.58,92700.0,14.8522,14.9095,14.8426,14.8808,92700.0
2005-02-22 13:00:00,15.59,15.59,15.49,15.5,39200.0,14.8904,14.8904,14.7949,14.8044,39200.0
2005-02-22 13:30:00,15.5,15.51,15.37,15.38,72800.0,14.8044,14.814,14.6802,14.6898,72800.0
2005-02-22 14:00:00,15.39,15.5,15.31,15.42,148200.0,14.6993,14.8044,14.6229,14.728,148200.0
2005-02-22 14:30:00,15.42,15.43,15.37,15.4,76200.0,14.728,14.7376,14.6802,14.7089,76200.0
2005-02-22 15:00:00,15.39,15.44,15.38,15.43,64200.0,14.6993,14.7471,14.6898,14.7376,64200.0
2005-02-22 15:30:00,15.42,15.51,15.42,15.48,132100.0,14.728,14.814,14.728,14.7853,132100.0
2005-02-23 09:30:00,15.48,15.53,15.43,15.43,81700.0,14.7853,14.8331,14.7376,14.7376,81700.0
2005-02-23 10:00:00,15.44,15.49,15.34,15.48,49400.0,14.7471,14.7949,14.6516,14.7853,49400.0
2005-02-23 10:30:00,15.48,15.58,15.43,15.46,82000.0,14.7853,14.8808,14.7376,14.7662,82000.0
2005-02-23 11:00:00,15.45,15.49,15.43,15.47,58900.0,14.7567,14.7949,14.7376,14.7758,58900.0
2005-02-23 11:30:00,15.47,15.48,15.45,15.47,43200.0,14.7758,14.7853,14.7567,14.7758,43200.0
2005-02-23 12:00:00,15.47,15.47,15.45,15.45,37800.0,14.7758,14.7758,14.7567,14.7567,37800.0
2005-02-23 12:30:00,15.46,15.46,15.35,15.45,33800.0,14.7662,14.7662,14.6611,14.7567,33800.0
2005-02-23 13:00:00,15.45,15.47,15.43,15.43,47000.0,14.7567,14.7758,14.7376,14.7376,47000.0
2005-02-23 13:30:00,15.44,15.49,15.42,15.49,33600.0,14.7471,14.7949,14.728,14.7949,33600.0
2005-02-23 14:00:00,15.46,15.47,15.33,15.4,66900.0,14.7662,14.7758,14.642,14.7089,66900.0
2005-02-23 14:30:00,15.4,15.64,15.4,15.57,99600.0,14.7089,14.9381,14.7089,14.8713,99600.0
2005-02-23 15:00:00,15.57,15.57,15.46,15.53,74600.0,14.8713,14.8713,14.7662,14.8331,74600.0
2005-02-23 15:30:00,15.53,15.61,15.46,15.53,77700.0,14.8331,14.9095,14.7662,14.8331,77700.0
2005-02-24 09:30:00,15.5,15.5,15.22,15.22,113000.0,14.8044,14.8044,14.537,14.537,113000.0
2005-02-24 10:00:00,15.22,15.3,15.14,15.26,137900.0,14.537,14.6134,14.4606,14.5752,137900.0
2005-02-24 10:30:00,15.25,15.45,15.25,15.35,119100.0,14.5656,14.7567,14.5656,14.6611,119100.0
2005-02-24 11:00:00,15.35,15.45,15.35,15.42,70700.0,14.6611,14.7567,14.6611,14.728,70700.0
2005-02-24 11:30:00,15.43,15.44,15.38,15.38,26900.0,14.7376,14.7471,14.6898,14.6898,26900.0
2005-02-24 12:00:00,15.4,15.4,15.35,15.36,33500.0,14.7089,14.7089,14.6611,14.6707,33500.0
2005-02-24 12:30:00,15.39,15.42,15.37,15.42,23800.0,14.6993,14.728,14.6802,14.728,23800.0
2005-02-24 13:00:00,15.44,15.44,15.35,15.43,44500.0,14.7471,14.7471,14.6611,14.7376,44500.0
2005-02-24 13:30:00,15.41,15.49,15.39,15.46,30500.0,14.7185,14.7949,14.6993,14.7662,30500.0
2005-02-24 14:00:00,15.46,15.51,15.4,15.45,41700.0,14.7662,14.814,14.7089,14.7567,41700.0
2005-02-24 14:30:00,15.46,15.5,15.43,15.48,26500.0,14.7662,14.8044,14.7376,14.7853,26500.0
2005-02-24 15:00:00,15.48,15.57,15.42,15.55,256000.0,14.7853,14.8713,14.728,14.8522,256000.0
2005-02-24 15:30:00,15.55,15.71,15.54,15.7,72600.0,14.8522,15.005,14.8426,14.9954,72600.0
2005-02-25 09:30:00,15.65,15.8,15.6,15.71,97900.0,14.9477,15.0909,14.8999,15.005,97900.0
2005-02-25 10:00:00,15.72,15.79,15.67,15.79,47800.0,15.0145,15.0814,14.9668,15.0814,47800.0
2005-02-25 10:30:00,15.78,15.86,15.73,15.86,91600.0,15.0718,15.1483,15.0241,15.1483,91600.0
2005-02-25 11:00:00,15.86,16.0,15.84,16.0,39300.0,15.1483,15.282,15.1292,15.282,39300.0
2005-02-25 11:30:00,16.0,16.24,15.99,16.16,119000.0,15.282,15.5112,15.2724,15.4348,119000.0
2005-02-25 12:00:00,16.15,16.25,16.12,16.23,174400.0,15.4252,15.5208,15.3966,15.5017,174400.0
2005-02-25 12:30:00,16.22,16.24,16.08,16.09,78100.0,15.4921,15.5112,15.3584,15.3679,78100.0
2005-02-25 13:00:00,16.1,16.11,16.05,16.08,124300.0,15.3775,15.387,15.3297,15.3584,124300.0
2005-02-25 13:30:00,16.07,16.09,16.05,16.07,21100.0,15.3488,15.3679,15.3297,15.3488,21100.0
2005-02-25 14:00:00,16.06,16.12,16.06,16.09,111600.0,15.3393,15.3966,15.3393,15.3679,111600.0
2005-02-25 14:30:00,16.09,16.09,16.04,16.05,46100.0,15.3679,15.3679,15.3202,15.3297,46100.0
2005-02-25 15:00:00,16.04,16.08,16.03,16.08,133000.0,15.3202,15.3584,15.3106,15.3584,133000.0
2005-02-25 15:30:00,16.08,16.15,16.05,16.15,139900.0,15.3584,15.4252,15.3297,15.4252,139900.0
2005-02-28 09:30:00,16.15,16.24,16.09,16.24,72500.0,15.4252,15.5112,15.3679,15.5112,72500.0
2005-02-28 10:00:00,16.23,16.43,16.2,16.43,176600.0,15.5017,15.6927,15.473,15.6927,176600.0
2005-02-28 10:30:00,16.42,16.65,16.42,16.61,407900.0,15.6831,15.9028,15.6831,15.8646,407900.0
2005-02-28 11:00:00,16.62,16.68,16.59,16.64,178800.0,15.8742,15.9315,15.8455,15.8933,178800.0
2005-02-28 11:30:00,16.64,16.66,16.5,16.54,131000.0,15.8933,15.9124,15.7595,15.7977,131000.0
2005-02-28 12:00:00,16.51,16.54,16.5,16.51,65600.0,15.7691,15.7977,15.7595,15.7691,65600.0
2005-02-28 12:30:00,16.51,16.51,16.49,16.5,55800.0,15.7691,15.7691,15.75,15.7595,55800.0
2005-02-28 13:00:00,16.5,16.51,16.46,16.5,85600.0,15.7595,15.7691,15.7213,15.7595,85600.0
2005-02-28 13:30:00,16.5,16.5,16.39,16.4,96900.0,15.7595,15.7595,15.6545,15.664,96900.0
2005-02-28 14:00:00,16.39,16.4,16.34,16.39,70300.0,15.6545,15.664,15.6067,15.6545,70300.0
2005-02-28 14:30:00,16.39,16.49,16.37,16.43,134900.0,15.6545,15.75,15.6354,15.6927,134900.0
2005-02-28 15:00:00,16.44,16.47,16.43,16.44,95100.0,15.7022,15.7309,15.6927,15.7022,95100.0
2005-02-28 15:30:00,16.44,16.47,16.36,16.38,200900.0,15.7022,15.7309,15.6258,15.6449,200900.0
2005-03-01 09:30:00,16.55,16.65,16.34,16.4,144800.0,15.8073,15.9028,15.6067,15.664,144800.0
2005-03-01 10:00:00,16.38,16.54,16.37,16.52,64100.0,15.6449,15.7977,15.6354,15.7786,64100.0
2005-03-01 10:30:00,16.52,16.55,16.46,16.53,72100.0,15.7786,15.8073,15.7213,15.7882,72100.0
2005-03-01 11:00:00,16.53,16.53,16.21,16.22,65400.0,15.7882,15.7882,15.4826,15.4921,65400.0
2005-03-01 11:30:00,16.22,16.34,16.21,16.33,69300.0,15.4921,15.6067,15.4826,15.5972,69300.0
2005-03-01 12:00:00,16.32,16.4,16.26,16.4,126300.0,15.5876,15.664,15.5303,15.664,126300.0
2005-03-01 12:30:00,16.4,16.4,16.3,16.32,74000.0,15.664,15.664,15.5685,15.5876,74000.0
2005-03-01 13:00:00,16.31,16.32,16.18,16.19,49400.0,15.5781,15.5876,15.4539,15.4634,49400.0
2005-03-01 13:30:00,16.19,16.24,16.17,16.17,46700.0,15.4634,15.5112,15.4443,15.4443,46700.0
2005-03-01 14:00:00,16.16,16.2,16.12,16.17,67000.0,15.4348,15.473,15.3966,15.4443,67000.0
2005-03-01 14:30:00,16.17,16.18,16.04,16.07,92400.0,15.4443,15.4539,15.3202,15.3488,92400.0
2005-03-01 15:00:00,16.07,16.13,16.07,16.1,126800.0,15.3488,15.4061,15.3488,15.3775,126800.0
2005-03-01 15:30:00,16.11,16.12,16.09,16.09,160000.0,15.387,15.3966,15.3679,15.3679,160000.0
2005-03-02 09:30:00,16.1,16.12,15.88,16.11,54500.0,15.3775,15.3966,15.1674,15.387,54500.0
2005-03-02 10:00:00,16.11,16.4,16.11,16.39,107800.0,15.387,15.664,15.387,15.6545,107800.0
2005-03-02 10:30:00,16.4,16.54,16.39,16.5,119800.0,15.664,15.7977,15.6545,15.7595,119800.0
2005-03-02 11:00:00,16.5,16.67,16.48,16.6,159800.0,15.7595,15.9219,15.7404,15.855,159800.0
2005-03-02 11:30:00,16.61,16.88,16.57,16.88,225200.0,15.8646,16.1225,15.8264,16.1225,225200.0
2005-03-02 12:00:00,16.88,16.93,16.8,16.87,292400.0,16.1225,16.1702,16.0461,16.1129,292400.0
2005-03-02 12:30:00,16.88,16.96,16.69,16.71,210700.0,16.1225,16.1989,15.941,15.9601,210700.0
2005-03-02 13:00:00,16.71,16.84,16.65,16.81,256600.0,15.9601,16.0843,15.9028,16.0556,256600.0
2005-03-02 13:30:00,16.84,16.87,16.73,16.75,77200.0,16.0843,16.1129,15.9792,15.9983,77200.0
2005-03-02 14:00:00,16.7,16.77,16.63,16.64,159900.0,15.9506,16.0174,15.8837,15.8933,159900.0
2005-03-02 14:30:00,16.65,16.65,16.5,16.53,111400.0,15.9028,15.9028,15.7595,15.7882,111400.0
2005-03-02 15:00:00,16.55,16.7,16.5,16.7,192200.0,15.8073,15.9506,15.7595,15.9506,192200.0
2005-03-02 15:30:00,16.7,16.7,16.63,16.65,126700.0,15.9506,15.9506,15.8837,15.9028,126700.0
2005-03-03 09:30:00,16.87,17.0,16.75,16.82,133300.0,16.1129,16.2371,15.9983,16.0652,133300.0
2005-03-03 10:00:00,16.84,17.0,16.82,16.84,307600.0,16.0843,16.2371,16.0652,16.0843,307600.0
2005-03-03 10:30:00,16.84,16.92,16.82,16.92,47100.0,16.0843,16.1607,16.0652,16.1607,47100.0
2005-03-03 11:00:00,16.91,16.91,16.81,16.85,57700.0,16.1511,16.1511,16.0556,16.0938,57700.0
2005-03-03 11:30:00,16.85,16.85,16.75,16.75,76700.0,16.0938,16.0938,15.9983,15.9983,76700.0
2005-03-03 12:00:00,16.75,16.81,16.7,16.73,100800.0,15.9983,16.0556,15.9506,15.9792,100800.0
2005-03-03 12:30:00,16.74,16.8,16.73,16.75,28900.0,15.9888,16.0461,15.9792,15.9983,28900.0
2005-03-03 13:00:00,16.76,16.85,16.76,16.8,63100.0,16.0079,16.0938,16.0079,16.0461,63100.0
2005-03-03 13:30:00,16.81,16.87,16.8,16.84,64600.0,16.0556,16.1129,16.0461,16.0843,64600.0
2005-03-03 14:00:00,16.83,16.85,16.82,16.85,39200.0,16.0747,16.0938,16.0652,16.0938,39200.0
2005-03-03 14:30:00,16.85,16.85,16.82,16.85,39200.0,16.0938,16.0938,16.0652,16.0938,39200.0
2005-03-03 15:00:00,16.85,16.86,16.79,16.79,33700.0,16.0938,16.1034,16.0365,16.0365,33700.0
2005-03-03 15:30:00,16.8,16.8,16.77,16.79,126600.0,16.0461,16.0461,16.0174,16.0365,126600.0
2005-03-04 09:30:00,16.89,16.9,16.81,16.83,125100.0,16.132,16.1416,16.0556,16.0747,125100.0
2005-03-04 10:00:00,16.84,17.05,16.84,17.05,234400.0,16.0843,16.2849,16.0843,16.2849,234400.0
2005-03-04 10:30:00,17.03,17.04,16.96,17.0,123100.0,16.2658,16.2753,16.1989,16.2371,123100.0
2005-03-04 11:00:00,17.02,17.06,17.0,17.03,166200.0,16.2562,16.2944,16.2371,16.2658,166200.0
2005-03-04 11:30:00,17.03,17.03,16.97,16.99,86500.0,16.2658,16.2658,16.2084,16.2275,86500.0
2005-03-04 12:00:00,17.0,17.03,16.98,17.0,45300.0,16.2371,16.2658,16.218,16.2371,45300.0
2005-03-04 12:30:00,17.0,17.05,16.99,17.01,58100.0,16.2371,16.2849,16.2275,16.2466,58100.0
2005-03-04 13:00:00,17.01,17.03,16.98,17.01,32400.0,16.2466,16.2658,16.218,16.2466,32400.0
2005-03-04 13:30:00,17.0,17.04,16.94,17.02,77400.0,16.2371,16.2753,16.1798,16.2562,77400.0
2005-03-04 14:00:00,17.01,17.03,16.98,16.99,46000.0,16.2466,16.2658,16.218,16.2275,46000.0
2005-03-04 14:30:00,16.98,17.0,16.97,17.0,92600.0,16.218,16.2371,16.2084,16.2371,92600.0
2005-03-04 15:00:00,17.0,17.02,16.98,17.0,146200.0,16.2371,16.2562,16.218,16.2371,146200.0
2005-03-04 15:30:00,17.0,17.02,16.98,17.02,198200.0,16.2371,16.2562,16.218,16.2562,198200.0
2005-03-07 09:30:00,17.01,17.2,16.91,17.02,105600.0,16.2466,16.4281,16.1511,16.2562,105600.0
2005-03-07 10:00:00,17.03,17.09,16.98,17.02,55500.0,16.2658,16.3231,16.218,16.2562,55500.0
2005-03-07 10:30:00,17.02,17.1,17.0,17.1,79600.0,16.2562,16.3326,16.2371,16.3326,79600.0
2005-03-07 11:00:00,17.09,17.2,17.08,17.18,47500.0,16.3231,16.4281,16.3135,16.409,47500.0
2005-03-07 11:30:00,17.17,17.24,17.16,17.18,46500.0,16.3995,16.4663,16.3899,16.409,46500.0
2005-03-07 12:00:00,17.16,17.2,17.15,17.17,66100.0,16.3899,16.4281,16.3804,16.3995,66100.0
2005-03-07 12:30:00,17.17,17.17,17.05,17.05,31000.0,16.3995,16.3995,16.2849,16.2849,31000.0
2005-03-07 13:00:00,17.05,17.16,17.05,17.1,33200.0,16.2849,16.3899,16.2849,16.3326,33200.0
2005-03-07 13:30:00,17.1,17.19,17.1,17.15,40400.0,16.3326,16.4186,16.3326,16.3804,40400.0
2005-03-07 14:00:00,17.15,17.18,17.06,17.12,72100.0,16.3804,16.409,16.2944,16.3517,72100.0
2005-03-07 14:30:00,17.1,17.14,17.01,17.05,58100.0,16.3326,16.3708,16.2466,16.2849,58100.0
2005-03-07 15:00:00,17.05,17.12,17.04,17.07,74600.0,16.2849,16.3517,16.2753,16.304,74600.0
2005-03-07 15:30:00,17.07,17.15,17.06,17.06,128900.0,16.304,16.3804,16.2944,16.2944,128900.0
2005-03-08 09:30:00,17.07,17.2,17.05,17.08,76400.0,16.304,16.4281,16.2849,16.3135,76400.0
2005-03-08 10:00:00,17.07,17.13,17.03,17.1,57100.0,16.304,16.3613,16.2658,16.3326,57100.0
2005-03-08 10:30:00,17.13,17.19,17.11,17.11,54400.0,16.3613,16.4186,16.3422,16.3422,54400.0
2005-03-08 11:00:00,17.12,17.12,17.02,17.05,115600.0,16.3517,16.3517,16.2562,16.2849,115600.0
2005-03-08 11:30:00,17.05,17.07,17.03,17.05,42200.0,16.2849,16.304,16.2658,16.2849,42200.0
2005-03-08 12:00:00,17.04,17.1,17.04,17.07,50000.0,16.2753,16.3326,16.2753,16.304,50000.0
2005-03-08 12:30:00,17.07,17.1,17.06,17.06,31700.0,16.304,16.3326,16.2944,16.2944,31700.0
2005-03-08 13:00:00,17.07,17.15,17.06,17.13,41200.0,16.304,16.3804,16.2944,16.3613,41200.0
2005-03-08 13:30:00,17.13,17.15,17.1,17.11,31000.0,16.3613,16.3804,16.3326,16.3422,31000.0
2005-03-08 14:00:00,17.1,17.14,17.09,17.11,29000.0,16.3326,16.3708,16.3231,16.3422,29000.0
2005-03-08 14:30:00,17.11,17.18,17.1,17.18,51100.0,16.3422,16.409,16.3326,16.409,51100.0
2005-03-08 15:00:00,17.18,17.21,17.02,17.03,178900.0,16.409,16.4377,16.2562,16.2658,178900.0
2005-03-08 15:30:00,17.03,17.07,16.97,16.99,140300.0,16.2658,16.304,16.2084,16.2275,140300.0
2005-03-09 09:30:00,16.9,17.06,16.87,17.01,263400.0,16.1416,16.2944,16.1129,16.2466,263400.0
2005-03-09 10:00:00,17.01,17.05,17.0,17.03,119600.0,16.2466,16.2849,16.2371,16.2658,119600.0
2005-03-09 10:30:00,17.03,17.12,16.98,17.0,115900.0,16.2658,16.3517,16.218,16.2371,115900.0
2005-03-09 11:00:00,16.99,17.05,16.99,17.01,34000.0,16.2275,16.2849,16.2275,16.2466,34000.0
2005-03-09 11:30:00,17.0,17.04,16.99,17.01,138300.0,16.2371,16.2753,16.2275,16.2466,138300.0
2005-03-09 12:00:00,17.02,17.06,17.01,17.02,42400.0,16.2562,16.2944,16.2466,16.2562,42400.0
2005-03-09 12:30:00,17.01,17.02,17.0,17.0,83900.0,16.2466,16.2562,16.2371,16.2371,83900.0
2005-03-09 13:00:00,17.0,17.05,17.0,17.05,48800.0,16.2371,16.2849,16.2371,16.2849,48800.0
2005-03-09 13:30:00,17.05,17.09,17.04,17.08,43400.0,16.2849,16.3231,16.2753,16.3135,43400.0
2005-03-09 14:00:00,17.08,17.14,17.02,17.03,43700.0,16.3135,16.3708,16.2562,16.2658,43700.0
2005-03-09 14:30:00,17.03,17.09,17.03,17.08,42600.0,16.2658,16.3231,16.2658,16.3135,42600.0
2005-03-09 15:00:00,17.08,17.08,17.01,17.01,58800.0,16.3135,16.3135,16.2466,16.2466,58800.0
2005-03-09 15:30:00,17.02,17.02,16.98,16.98,207100.0,16.2562,16.2562,16.218,16.218,207100.0
2005-03-10 09:30:00,16.97,16.98,16.83,16.83,89900.0,16.2084,16.218,16.0747,16.0747,89900.0
2005-03-10 10:00:00,16.83,16.83,16.73,16.75,206100.0,16.0747,16.0747,15.9792,15.9983,206100.0
2005-03-10 10:30:00,16.75,16.75,16.52,16.56,173600.0,15.9983,15.9983,15.7786,15.8168,173600.0
2005-03-10 11:00:00,16.56,16.76,16.55,16.57,534500.0,15.8168,16.0079,15.8073,15.8264,534500.0
2005-03-10 11:30:00,16.58,16.7,16.56,16.66,131100.0,15.8359,15.9506,15.8168,15.9124,131100.0
2005-03-10 12:00:00,16.66,16.7,16.65,16.68,70200.0,15.9124,15.9506,15.9028,15.9315,70200.0
2005-03-10 12:30:00,16.68,16.7,16.66,16.67,23200.0,15.9315,15.9506,15.9124,15.9219,23200.0
2005-03-10 13:00:00,16.67,16.68,16.64,16.67,65400.0,15.9219,15.9315,15.8933,15.9219,65400.0
2005-03-10 13:30:00,16.67,16.71,16.63,16.67,120900.0,15.9219,15.9601,15.8837,15.9219,120900.0
2005-03-10 14:00:00,16.67,16.67,16.55,16.57,49100.0,15.9219,15.9219,15.8073,15.8264,49100.0
2005-03-10 14:30:00,16.58,16.62,16.57,16.61,116400.0,15.8359,15.8742,15.8264,15.8646,116400.0
2005-03-10 15:00:00,16.62,16.62,16.56,16.56,142200.0,15.8742,15.8742,15.8168,15.8168,142200.0
2005-03-10 15:30:00,16.56,16.57,16.49,16.5,191700.0,15.8168,15.8264,15.75,15.7595,191700.0
2005-03-11 09:30:00,16.55,16.86,16.55,16.85,156600.0,15.8073,16.1034,15.8073,16.0938,156600.0
2005-03-11 10:00:00,16.82,16.84,16.72,16.75,189100.0,16.0652,16.0843,15.9697,15.9983,189100.0
2005-03-11 10:30:00,16.76,16.86,16.76,16.82,193600.0,16.0079,16.1034,16.0079,16.0652,193600.0
2005-03-11 11:00:00,16.81,16.9,16.78,16.89,137600.0,16.0556,16.1416,16.027,16.132,137600.0
2005-03-11 11:30:00,16.89,16.89,16.84,16.86,74000.0,16.132,16.132,16.0843,16.1034,74000.0
2005-03-11 12:00:00,16.87,16.87,16.81,16.82,48400.0,16.1129,16.1129,16.0556,16.0652,48400.0
2005-03-11 12:30:00,16.83,16.84,16.78,16.78,94700.0,16.0747,16.0843,16.027,16.027,94700.0
2005-03-11 13:00:00,16.79,16.82,16.78,16.8,23200.0,16.0365,16.0652,16.027,16.0461,23200.0
2005-03-11 13:30:00,16.79,16.8,16.7,16.78,101900.0,16.0365,16.0461,15.9506,16.027,101900.0
2005-03-11 14:00:00,16.79,16.84,16.79,16.84,56200.0,16.0365,16.0843,16.0365,16.0843,56200.0
2005-03-11 14:30:00,16.84,16.84,16.78,16.8,38100.0,16.0843,16.0843,16.027,16.0461,38100.0
2005-03-11 15:00:00,16.8,16.8,16.75,16.76,83500.0,16.0461,16.0461,15.9983,16.0079,83500.0
2005-03-11 15:30:00,16.77,16.84,16.75,16.81,140300.0,16.0174,16.0843,15.9983,16.0556,140300.0
2005-03-14 09:30:00,16.83,16.83,16.78,16.78,46500.0,16.0747,16.0747,16.027,16.027,46500.0
2005-03-14 10:00:00,16.78,16.82,16.73,16.82,28900.0,16.027,16.0652,15.9792,16.0652,28900.0
2005-03-14 10:30:00,16.83,16.86,16.82,16.85,101800.0,16.0747,16.1034,16.0652,16.0938,101800.0
2005-03-14 11:00:00,16.88,16.9,16.8,16.81,78200.0,16.1225,16.1416,16.0461,16.0556,78200.0
2005-03-14 11:30:00,16.81,16.82,16.8,16.8,28100.0,16.0556,16.0652,16.0461,16.0461,28100.0
2005-03-14 12:00:00,16.81,16.87,16.8,16.85,36500.0,16.0556,16.1129,16.0461,16.0938,36500.0
2005-03-14 12:30:00,16.81,16.82,16.8,16.8,22500.0,16.0556,16.0652,16.0461,16.0461,22500.0
2005-03-14 13:00:00,16.8,16.83,16.78,16.83,79800.0,16.0461,16.0747,16.027,16.0747,79800.0
2005-03-14 13:30:00,16.83,16.84,16.81,16.82,34600.0,16.0747,16.0843,16.0556,16.0652,34600.0
2005-03-14 14:00:00,16.81,16.84,16.81,16.82,61700.0,16.0556,16.0843,16.0556,16.0652,61700.0
2005-03-14 14:30:00,16.82,16.87,16.82,16.84,54400.0,16.0652,16.1129,16.0652,16.0843,54400.0
2005-03-14 15:00:00,16.85,16.88,16.83,16.87,82300.0,16.0938,16.1225,16.0747,16.1129,82300.0
2005-03-14 15:30:00,16.87,16.9,16.86,16.89,88300.0,16.1129,16.1416,16.1034,16.132,88300.0
2005-03-15 09:30:00,16.94,16.97,16.93,16.97,78700.0,16.1798,16.2084,16.1702,16.2084,78700.0
2005-03-15 10:00:00,16.95,16.97,16.87,16.94,78800.0,16.1893,16.2084,16.1129,16.1798,78800.0
2005-03-15 10:30:00,16.95,17.0,16.92,16.98,66000.0,16.1893,16.2371,16.1607,16.218,66000.0
2005-03-15 11:00:00,16.98,16.98,16.95,16.98,46300.0,16.218,16.218,16.1893,16.218,46300.0
2005-03-15 11:30:00,16.98,17.0,16.95,16.99,143900.0,16.218,16.2371,16.1893,16.2275,143900.0
2005-03-15 12:00:00,16.98,17.0,16.96,16.99,46100.0,16.218,16.2371,16.1989,16.2275,46100.0
2005-03-15 12:30:00,16.99,16.99,16.95,16.97,12100.0,16.2275,16.2275,16.1893,16.2084,12100.0
2005-03-15 13:00:00,16.98,17.0,16.96,16.96,31600.0,16.218,16.2371,16.1989,16.1989,31600.0
2005-03-15 13:30:00,16.95,16.96,16.86,16.9,75700.0,16.1893,16.1989,16.1034,16.1416,75700.0
2005-03-15 14:00:00,16.9,16.94,16.86,16.87,163200.0,16.1416,16.1798,16.1034,16.1129,163200.0
2005-03-15 14:30:00,16.88,16.94,16.86,16.93,53200.0,16.1225,16.1798,16.1034,16.1702,53200.0
2005-03-15 15:00:00,16.94,16.94,16.84,16.85,48900.0,16.1798,16.1798,16.0843,16.0938,48900.0
2005-03-15 15:30:00,16.85,16.87,16.81,16.87,116300.0,16.0938,16.1129,16.0556,16.1129,116300.0
2005-03-16 09:30:00,16.75,16.77,16.61,16.77,197100.0,15.9983,16.0174,15.8646,16.0174,197100.0
2005-03-16 10:00:00,16.77,16.79,16.72,16.76,46000.0,16.0174,16.0365,15.9697,16.0079,46000.0
2005-03-16 10:30:00,16.76,16.82,16.71,16.8,36600.0,16.0079,16.0652,15.9601,16.0461,36600.0
2005-03-16 11:00:00,16.77,16.82,16.71,16.73,109800.0,16.0174,16.0652,15.9601,15.9792,109800.0
2005-03-16 11:30:00,16.74,16.75,16.72,16.74,132300.0,15.9888,15.9983,15.9697,15.9888,132300.0
2005-03-16 12:00:00,16.75,16.82,16.74,16.81,170700.0,15.9983,16.0652,15.9888,16.0556,170700.0
2005-03-16 12:30:00,16.81,16.82,16.79,16.82,57100.0,16.0556,16.0652,16.0365,16.0652,57100.0
2005-03-16 13:00:00,16.83,16.83,16.78,16.79,46800.0,16.0747,16.0747,16.027,16.0365,46800.0
2005-03-16 13:30:00,16.78,16.78,16.72,16.72,78100.0,16.027,16.027,15.9697,15.9697,78100.0
2005-03-16 14:00:00,16.73,16.74,16.7,16.7,38000.0,15.9792,15.9888,15.9506,15.9506,38000.0
2005-03-16 14:30:00,16.7,16.7,16.65,16.66,48200.0,15.9506,15.9506,15.9028,15.9124,48200.0
2005-03-16 15:00:00,16.66,16.67,16.6,16.63,61800.0,15.9124,15.9219,15.855,15.8837,61800.0
2005-03-16 15:30:00,16.62,16.69,16.58,16.6,119000.0,15.8742,15.941,15.8359,15.855,119000.0
2005-03-17 09:30:00,16.58,16.65,16.5,16.59,58900.0,15.8359,15.9028,15.7595,15.8455,58900.0
2005-03-17 10:00:00,16.62,16.64,16.58,16.63,91400.0,15.8742,15.8933,15.8359,15.8837,91400.0
2005-03-17 10:30:00,16.63,16.75,16.58,16.75,111600.0,15.8837,15.9983,15.8359,15.9983,111600.0
2005-03-17 11:00:00,16.75,16.9,16.73,16.9,82500.0,15.9983,16.1416,15.9792,16.1416,82500.0
2005-03-17 11:30:00,16.92,16.96,16.88,16.93,100800.0,16.1607,16.1989,16.1225,16.1702,100800.0
2005-03-17 12:00:00,16.9,16.94,16.88,16.92,89100.0,16.1416,16.1798,16.1225,16.1607,89100.0
2005-03-17 12:30:00,16.93,16.94,16.91,16.94,105100.0,16.1702,16.1798,16.1511,16.1798,105100.0
2005-03-17 13:00:00,16.93,16.98,16.93,16.96,107300.0,16.1702,16.218,16.1702,16.1989,107300.0
2005-03-17 13:30:00,16.96,16.99,16.94,16.97,78300.0,16.1989,16.2275,16.1798,16.2084,78300.0
2005-03-17 14:00:00,16.97,16.97,16.86,16.9,44700.0,16.2084,16.2084,16.1034,16.1416,44700.0
2005-03-17 14:30:00,16.89,16.96,16.87,16.95,115300.0,16.132,16.1989,16.1129,16.1893,115300.0
2005-03-17 15:00:00,16.94,16.99,16.93,16.97,40600.0,16.1798,16.2275,16.1702,16.2084,40600.0
2005-03-17 15:30:00,16.97,16.99,16.95,16.97,186100.0,16.2084,16.2275,16.1893,16.2084,186100.0
2005-03-18 09:30:00,16.99,16.99,16.8,16.85,531000.0,16.2275,16.2275,16.0461,16.0938,531000.0
2005-03-18 10:00:00,16.85,16.94,16.83,16.9,41600.0,16.0938,16.1798,16.0747,16.1416,41600.0
2005-03-18 10:30:00,16.9,16.93,16.86,16.87,120600.0,16.1416,16.1702,16.1034,16.1129,120600.0
2005-03-18 11:00:00,16.87,16.91,16.85,16.88,22600.0,16.1129,16.1511,16.0938,16.1225,22600.0
2005-03-18 11:30:00,16.88,16.88,16.86,16.87,8200.0,16.1225,16.1225,16.1034,16.1129,8200.0
2005-03-18 12:00:00,16.86,16.97,16.84,16.95,30000.0,16.1034,16.2084,16.0843,16.1893,30000.0
2005-03-18 12:30:00,16.95,16.97,16.93,16.97,28200.0,16.1893,16.2084,16.1702,16.2084,28200.0
2005-03-18 13:00:00,16.97,17.0,16.91,16.99,113900.0,16.2084,16.2371,16.1511,16.2275,113900.0
2005-03-18 13:30:00,17.0,17.0,16.97,17.0,99000.0,16.2371,16.2371,16.2084,16.2371,99000.0
2005-03-18 14:00:00,16.99,17.0,16.98,16.99,51800.0,16.2275,16.2371,16.218,16.2275,51800.0
2005-03-18 14:30:00,16.99,17.03,16.99,17.0,206900.0,16.2275,16.2658,16.2275,16.2371,206900.0
2005-03-18 15:00:00,17.0,17.0,16.91,16.91,88000.0,16.2371,16.2371,16.1511,16.1511,88000.0
2005-03-18 15:30:00,16.91,16.93,16.88,16.92,131200.0,16.1511,16.1702,16.1225,16.1607,131200.0
2005-03-21 09:30:00,16.97,17.0,16.82,16.82,34800.0,16.2084,16.2371,16.0652,16.0652,34800.0
2005-03-21 10:00:00,16.81,16.82,16.73,16.81,46300.0,16.0556,16.0652,15.9792,16.0556,46300.0
2005-03-21 10:30:00,16.79,16.8,16.69,16.71,59900.0,16.0365,16.0461,15.941,15.9601,59900.0
2005-03-21 11:00:00,16.72,16.75,16.66,16.72,25400.0,15.9697,15.9983,15.9124,15.9697,25400.0
2005-03-21 11:30:00,16.72,16.78,16.68,16.7,27100.0,15.9697,16.027,15.9315,15.9506,27100.0
2005-03-21 12:00:00,16.69,16.76,16.69,16.76,42000.0,15.941,16.0079,15.941,16.0079,42000.0
2005-03-21 12:30:00,16.77,16.77,16.68,16.68,16700.0,16.0174,16.0174,15.9315,15.9315,16700.0
2005-03-21 13:00:00,16.66,16.66,16.6,16.64,19100.0,15.9124,15.9124,15.855,15.8933,19100.0
2005-03-21 13:30:00,16.63,16.68,16.62,16.66,207000.0,15.8837,15.9315,15.8742,15.9124,207000.0
2005-03-21 14:00:00,16.65,16.76,16.63,16.74,81900.0,15.9028,16.0079,15.8837,15.9888,81900.0
2005-03-21 14:30:00,16.74,16.78,16.74,16.78,34100.0,15.9888,16.027,15.9888,16.027,34100.0
2005-03-21 15:00:00,16.78,16.82,16.77,16.82,48900.0,16.027,16.0652,16.0174,16.0652,48900.0
2005-03-21 15:30:00,16.81,16.82,16.75,16.77,70600.0,16.0556,16.0652,15.9983,16.0174,70600.0
2005-03-22 09:30:00,16.76,16.93,16.7,16.75,49600.0,16.0079,16.1702,15.9506,15.9983,49600.0
2005-03-22 10:00:00,16.75,16.81,16.71,16.73,84100.0,15.9983,16.0556,15.9601,15.9792,84100.0
2005-03-22 10:30:00,16.73,16.75,16.72,16.75,38800.0,15.9792,15.9983,15.9697,15.9983,38800.0
2005-03-22 11:00:00,16.74,16.75,16.72,16.73,33100.0,15.9888,15.9983,15.9697,15.9792,33100.0
2005-03-22 11:30:00,16.73,16.74,16.72,16.74,32600.0,15.9792,15.9888,15.9697,15.9888,32600.0
2005-03-22 12:00:00,16.74,16.75,16.7,16.75,179400.0,15.9888,15.9983,15.9506,15.9983,179400.0
2005-03-22 12:30:00,16.75,16.76,16.72,16.73,74700.0,15.9983,16.0079,15.9697,15.9792,74700.0
2005-03-22 13:00:00,16.74,16.75,16.73,16.75,62100.0,15.9888,15.9983,15.9792,15.9983,62100.0
2005-03-22 13:30:00,16.75,16.75,16.73,16.74,58800.0,15.9983,15.9983,15.9792,15.9888,58800.0
2005-03-22 14:00:00,16.74,16.75,16.66,16.67,45400.0,15.9888,15.9983,15.9124,15.9219,45400.0
2005-03-22 14:30:00,16.67,16.73,16.4,16.61,117400.0,15.9219,15.9792,15.664,15.8646,117400.0
2005-03-22 15:00:00,16.61,16.62,16.54,16.57,137300.0,15.8646,15.8742,15.7977,15.8264,137300.0
2005-03-22 15:30:00,16.57,16.57,16.42,16.49,163400.0,15.8264,15.8264,15.6831,15.75,163400.0
2005-03-23 09:30:00,16.38,16.43,16.13,16.43,122900.0,15.6449,15.6927,15.4061,15.6927,122900.0
2005-03-23 10:00:00,16.39,16.43,16.25,16.27,85300.0,15.6545,15.6927,15.5208,15.5399,85300.0
2005-03-23 10:30:00,16.28,16.29,16.17,16.17,222200.0,15.5494,15.559,15.4443,15.4443,222200.0
2005-03-23 11:00:00,16.19,16.2,16.18,16.19,106600.0,15.4634,15.473,15.4539,15.4634,106600.0
2005-03-23 11:30:00,16.2,16.2,16.12,16.15,180600.0,15.473,15.473,15.3966,15.4252,180600.0
2005-03-23 12:00:00,16.15,16.16,16.05,16.07,82700.0,15.4252,15.4348,15.3297,15.3488,82700.0
2005-03-23 12:30:00,16.06,16.1,16.05,16.05,35900.0,15.3393,15.3775,15.3297,15.3297,35900.0
2005-03-23 13:00:00,16.05,16.1,16.03,16.1,39800.0,15.3297,15.3775,15.3106,15.3775,39800.0
2005-03-23 13:30:00,16.1,16.15,16.09,16.15,40000.0,15.3775,15.4252,15.3679,15.4252,40000.0
2005-03-23 14:00:00,16.15,16.17,16.13,16.17,104300.0,15.4252,15.4443,15.4061,15.4443,104300.0
2005-03-23 14:30:00,16.18,16.2,16.14,16.16,135200.0,15.4539,15.473,15.4157,15.4348,135200.0
2005-03-23 15:00:00,16.17,16.18,16.13,16.15,65700.0,15.4443,15.4539,15.4061,15.4252,65700.0
2005-03-23 15:30:00,16.15,16.17,16.14,16.14,112800.0,15.4252,15.4443,15.4157,15.4157,112800.0
2005-03-24 09:30:00,16.16,16.42,16.07,16.41,47800.0,15.4348,15.6831,15.3488,15.6736,47800.0
2005-03-24 10:00:00,16.41,16.48,16.39,16.4,42700.0,15.6736,15.7404,15.6545,15.664,42700.0
2005-03-24 10:30:00,16.4,16.4,16.29,16.32,39300.0,15.664,15.664,15.559,15.5876,39300.0
2005-03-24 11:00:00,16.32,16.37,16.28,16.37,66000.0,15.5876,15.6354,15.5494,15.6354,66000.0
2005-03-24 11:30:00,16.37,16.39,16.35,16.35,57900.0,15.6354,15.6545,15.6163,15.6163,57900.0
2005-03-24 12:00:00,16.35,16.43,16.35,16.43,29100.0,15.6163,15.6927,15.6163,15.6927,29100.0
2005-03-24 12:30:00,16.42,16.43,16.39,16.42,45200.0,15.6831,15.6927,15.6545,15.6831,45200.0
2005-03-24 13:00:00,16.43,16.45,16.42,16.44,14800.0,15.6927,15.7118,15.6831,15.7022,14800.0
2005-03-24 13:30:00,16.45,16.45,16.38,16.41,35800.0,15.7118,15.7118,15.6449,15.6736,35800.0
2005-03-24 14:00:00,16.41,16.42,16.39,16.39,23800.0,15.6736,15.6831,15.6545,15.6545,23800.0
2005-03-24 14:30:00,16.39,16.4,16.3,16.3,26300.0,15.6545,15.664,15.5685,15.5685,26300.0
2005-03-24 15:00:00,16.32,16.32,16.23,16.23,43200.0,15.5876,15.5876,15.5017,15.5017,43200.0
2005-03-24 15:30:00,16.23,16.27,16.15,16.16,68700.0,15.5017,15.5399,15.4252,15.4348,68700.0
2005-03-28 09:30:00,16.3,16.3,16.08,16.12,86000.0,15.5685,15.5685,15.3584,15.3966,86000.0
2005-03-28 10:00:00,16.12,16.25,16.11,16.18,48500.0,15.3966,15.5208,15.387,15.4539,48500.0
2005-03-28 10:30:00,16.21,16.21,16.13,16.13,44100.0,15.4826,15.4826,15.4061,15.4061,44100.0
2005-03-28 11:00:00,16.13,16.14,16.08,16.12,50000.0,15.4061,15.4157,15.3584,15.3966,50000.0
2005-03-28 11:30:00,16.1,16.15,16.1,16.14,67800.0,15.3775,15.4252,15.3775,15.4157,67800.0
2005-03-28 12:00:00,16.15,16.15,16.03,16.03,36400.0,15.4252,15.4252,15.3106,15.3106,36400.0
2005-03-28 12:30:00,16.04,16.1,16.0,16.0,83500.0,15.3202,15.3775,15.282,15.282,83500.0
2005-03-28 13:00:00,16.01,16.03,15.91,15.93,62600.0,15.2915,15.3106,15.196,15.2151,62600.0
2005-03-28 13:30:00,15.93,15.99,15.93,15.97,65500.0,15.2151,15.2724,15.2151,15.2533,65500.0
2005-03-28 14:00:00,15.96,16.06,15.96,16.04,74500.0,15.2438,15.3393,15.2438,15.3202,74500.0
2005-03-28 14:30:00,16.04,16.11,16.02,16.09,30200.0,15.3202,15.387,15.3011,15.3679,30200.0
2005-03-28 15:00:00,16.07,16.21,16.07,16.19,100900.0,15.3488,15.4826,15.3488,15.4634,100900.0
2005-03-28 15:30:00,16.19,16.19,16.06,16.06,109700.0,15.4634,15.4634,15.3393,15.3393,109700.0
2005-03-29 09:30:00,16.04,16.24,16.02,16.12,35100.0,15.3202,15.5112,15.3011,15.3966,35100.0
2005-03-29 10:00:00,16.12,16.2,16.09,16.18,34300.0,15.3966,15.473,15.3679,15.4539,34300.0
2005-03-29 10:30:00,16.17,16.17,16.08,16.09,49100.0,15.4443,15.4443,15.3584,15.3679,49100.0
2005-03-29 11:00:00,16.09,16.09,16.06,16.08,17800.0,15.3679,15.3679,15.3393,15.3584,17800.0
2005-03-29 11:30:00,16.07,16.08,16.04,16.04,27400.0,15.3488,15.3584,15.3202,15.3202,27400.0
2005-03-29 12:00:00,16.04,16.04,15.97,15.97,85500.0,15.3202,15.3202,15.2533,15.2533,85500.0
2005-03-29 12:30:00,15.96,15.97,15.81,15.81,48100.0,15.2438,15.2533,15.1005,15.1005,48100.0
2005-03-29 13:00:00,15.81,15.81,15.59,15.63,135500.0,15.1005,15.1005,14.8904,14.9286,135500.0
2005-03-29 13:30:00,15.63,15.72,15.62,15.69,84800.0,14.9286,15.0145,14.919,14.9859,84800.0
2005-03-29 14:00:00,15.7,15.72,15.63,15.67,107300.0,14.9954,15.0145,14.9286,14.9668,107300.0
2005-03-29 14:30:00,15.67,15.67,15.55,15.55,90300.0,14.9668,14.9668,14.8522,14.8522,90300.0
2005-03-29 15:00:00,15.55,15.71,15.5,15.71,155800.0,14.8522,15.005,14.8044,15.005,155800.0
2005-03-29 15:30:00,15.71,15.8,15.7,15.79,209200.0,15.005,15.0909,14.9954,15.0814,209200.0
2005-03-30 09:30:00,15.8,15.8,15.49,15.49,162800.0,15.0909,15.0909,14.7949,14.7949,162800.0
2005-03-30 10:00:00,15.48,15.65,15.39,15.54,388500.0,14.7853,14.9477,14.6993,14.8426,388500.0
2005-03-30 10:30:00,15.55,15.56,15.42,15.43,540100.0,14.8522,14.8617,14.728,14.7376,540100.0
2005-03-30 11:00:00,15.43,15.44,14.93,14.97,276900.0,14.7376,14.7471,14.26,14.2982,276900.0
2005-03-30 11:30:00,14.98,15.23,14.72,15.11,488400.0,14.3077,14.5465,14.0594,14.4319,488400.0
2005-03-30 12:00:00,15.11,15.29,15.11,15.28,181800.0,14.4319,14.6038,14.4319,14.5943,181800.0
2005-03-30 12:30:00,15.27,15.59,15.27,15.5,516600.0,14.5847,14.8904,14.5847,14.8044,516600.0
2005-03-30 13:00:00,15.49,15.57,15.48,15.56,95800.0,14.7949,14.8713,14.7853,14.8617,95800.0
2005-03-30 13:30:00,15.56,15.63,15.53,15.57,157900.0,14.8617,14.9286,14.8331,14.8713,157900.0
2005-03-30 14:00:00,15.58,15.59,15.41,15.43,217300.0,14.8808,14.8904,14.7185,14.7376,217300.0
2005-03-30 14:30:00,15.43,15.48,15.37,15.42,167500.0,14.7376,14.7853,14.6802,14.728,167500.0
2005-03-30 15:00:00,15.42,15.5,15.42,15.49,105400.0,14.728,14.8044,14.728,14.7949,105400.0
2005-03-30 15:30:00,15.5,15.53,15.49,15.53,195900.0,14.8044,14.8331,14.7949,14.8331,195900.0
2005-03-31 09:30:00,15.53,15.59,15.48,15.54,59700.0,14.8331,14.8904,14.7853,14.8426,59700.0
2005-03-31 10:00:00,15.55,15.58,15.44,15.5,124100.0,14.8522,14.8808,14.7471,14.8044,124100.0
2005-03-31 10:30:00,15.5,15.52,15.49,15.52,131400.0,14.8044,14.8235,14.7949,14.8235,131400.0
2005-03-31 11:00:00,15.52,15.67,15.51,15.61,84900.0,14.8235,14.9668,14.814,14.9095,84900.0
2005-03-31 11:30:00,15.6,15.72,15.59,15.68,53700.0,14.8999,15.0145,14.8904,14.9763,53700.0
2005-03-31 12:00:00,15.68,15.71,15.6,15.65,63900.0,14.9763,15.005,14.8999,14.9477,63900.0
2005-03-31 12:30:00,15.65,15.73,15.64,15.73,42900.0,14.9477,15.0241,14.9381,15.0241,42900.0
2005-03-31 13:00:00,15.72,15.73,15.56,15.57,73800.0,15.0145,15.0241,14.8617,14.8713,73800.0
2005-03-31 13:30:00,15.58,15.62,15.5,15.52,73400.0,14.8808,14.919,14.8044,14.8235,73400.0
2005-03-31 14:00:00,15.52,15.55,15.42,15.53,106200.0,14.8235,14.8522,14.728,14.8331,106200.0
2005-03-31 14:30:00,15.54,15.58,15.47,15.58,92200.0,14.8426,14.8808,14.7758,14.8808,92200.0
2005-03-31 15:00:00,15.56,15.66,15.54,15.62,118700.0,14.8617,14.9572,14.8426,14.919,118700.0
2005-03-31 15:30:00,15.62,15.65,15.53,15.55,159700.0,14.919,14.9477,14.8331,14.8522,159700.0
2005-04-01 09:30:00,15.56,15.85,15.5,15.7,250600.0,14.8617,15.1387,14.8044,14.9954,250600.0
2005-04-01 10:00:00,15.71,15.71,15.49,15.5,203300.0,15.005,15.005,14.7949,14.8044,203300.0
2005-04-01 10:30:00,15.49,15.63,15.48,15.52,159800.0,14.7949,14.9286,14.7853,14.8235,159800.0
2005-04-01 11:00:00,15.52,15.66,15.48,15.66,136800.0,14.8235,14.9572,14.7853,14.9572,136800.0
2005-04-01 11:30:00,15.66,15.67,15.58,15.58,120400.0,14.9572,14.9668,14.8808,14.8808,120400.0
2005-04-01 12:00:00,15.58,15.58,15.49,15.5,95400.0,14.8808,14.8808,14.7949,14.8044,95400.0
2005-04-01 12:30:00,15.5,15.57,15.45,15.46,331800.0,14.8044,14.8713,14.7567,14.7662,331800.0
2005-04-01 13:00:00,15.46,15.49,15.42,15.46,105800.0,14.7662,14.7949,14.728,14.7662,105800.0
2005-04-01 13:30:00,15.46,15.49,15.36,15.38,102100.0,14.7662,14.7949,14.6707,14.6898,102100.0
2005-04-01 14:00:00,15.38,15.46,15.38,15.42,94400.0,14.6898,14.7662,14.6898,14.728,94400.0
2005-04-01 14:30:00,15.41,15.47,15.33,15.38,192800.0,14.7185,14.7758,14.642,14.6898,192800.0
2005-04-01 15:00:00,15.37,15.39,15.3,15.32,301700.0,14.6802,14.6993,14.6134,14.6325,301700.0
2005-04-01 15:30:00,15.31,15.41,15.27,15.32,336400.0,14.6229,14.7185,14.5847,14.6325,336400.0
2005-04-04 09:30:00,15.29,15.5,15.29,15.41,98600.0,14.6038,14.8044,14.6038,14.7185,98600.0
2005-04-04 10:00:00,15.41,15.47,15.29,15.33,89600.0,14.7185,14.7758,14.6038,14.642,89600.0
2005-04-04 10:30:00,15.33,15.46,15.33,15.42,66700.0,14.642,14.7662,14.642,14.728,66700.0
2005-04-04 11:00:00,15.42,15.49,15.36,15.43,75500.0,14.728,14.7949,14.6707,14.7376,75500.0
2005-04-04 11:30:00,15.43,15.45,15.41,15.41,41400.0,14.7376,14.7567,14.7185,14.7185,41400.0
2005-04-04 12:00:00,15.43,15.43,15.38,15.39,30100.0,14.7376,14.7376,14.6898,14.6993,30100.0
2005-04-04 12:30:00,15.39,15.41,15.36,15.39,32100.0,14.6993,14.7185,14.6707,14.6993,32100.0
2005-04-04 13:00:00,15.39,15.39,15.32,15.34,39500.0,14.6993,14.6993,14.6325,14.6516,39500.0
2005-04-04 13:30:00,15.34,15.44,15.34,15.43,69900.0,14.6516,14.7471,14.6516,14.7376,69900.0
2005-04-04 14:00:00,15.44,15.49,15.41,15.48,55400.0,14.7471,14.7949,14.7185,14.7853,55400.0
2005-04-04 14:30:00,15.48,15.49,15.43,15.47,78000.0,14.7853,14.7949,14.7376,14.7758,78000.0
2005-04-04 15:00:00,15.45,15.5,15.45,15.5,178500.0,14.7567,14.8044,14.7567,14.8044,178500.0
2005-04-04 15:30:00,15.51,15.64,15.5,15.59,193500.0,14.814,14.9381,14.8044,14.8904,193500.0
2005-04-05 09:30:00,15.5,15.94,15.5,15.92,236800.0,14.8044,15.2247,14.8044,15.2056,236800.0
2005-04-05 10:00:00,15.92,15.92,15.86,15.91,87300.0,15.2056,15.2056,15.1483,15.196,87300.0
2005-04-05 10:30:00,15.91,16.0,15.91,15.98,269700.0,15.196,15.282,15.196,15.2629,269700.0
2005-04-05 11:00:00,15.98,15.98,15.85,15.88,118500.0,15.2629,15.2629,15.1387,15.1674,118500.0
2005-04-05 11:30:00,15.86,15.89,15.82,15.83,134400.0,15.1483,15.1769,15.1101,15.1196,134400.0
2005-04-05 12:00:00,15.83,15.88,15.82,15.85,45500.0,15.1196,15.1674,15.1101,15.1387,45500.0
2005-04-05 12:30:00,15.85,15.88,15.84,15.85,60600.0,15.1387,15.1674,15.1292,15.1387,60600.0
2005-04-05 13:00:00,15.84,15.87,15.8,15.81,61700.0,15.1292,15.1578,15.0909,15.1005,61700.0
2005-04-05 13:30:00,15.81,15.81,15.75,15.78,118200.0,15.1005,15.1005,15.0432,15.0718,118200.0
2005-04-05 14:00:00,15.77,15.8,15.74,15.8,99000.0,15.0623,15.0909,15.0336,15.0909,99000.0
2005-04-05 14:30:00,15.8,15.82,15.78,15.8,81600.0,15.0909,15.1101,15.0718,15.0909,81600.0
2005-04-05 15:00:00,15.79,15.83,15.79,15.83,73700.0,15.0814,15.1196,15.0814,15.1196,73700.0
2005-04-05 15:30:00,15.83,15.89,15.81,15.89,161600.0,15.1196,15.1769,15.1005,15.1769,161600.0
2005-04-06 09:30:00,16.05,16.12,15.86,15.88,63500.0,15.3297,15.3966,15.1483,15.1674,63500.0
2005-04-06 10:00:00,15.88,15.98,15.88,15.91,31600.0,15.1674,15.2629,15.1674,15.196,31600.0
2005-04-06 10:30:00,15.91,15.95,15.86,15.89,85700.0,15.196,15.2342,15.1483,15.1769,85700.0
2005-04-06 11:00:00,15.9,15.99,15.89,15.99,79400.0,15.1865,15.2724,15.1769,15.2724,79400.0
2005-04-06 11:30:00,15.98,15.99,15.8,15.81,66200.0,15.2629,15.2724,15.0909,15.1005,66200.0
2005-04-06 12:00:00,15.8,15.84,15.78,15.84,36000.0,15.0909,15.1292,15.0718,15.1292,36000.0
2005-04-06 12:30:00,15.84,15.92,15.84,15.9,62400.0,15.1292,15.2056,15.1292,15.1865,62400.0
2005-04-06 13:00:00,15.9,15.92,15.87,15.91,33100.0,15.1865,15.2056,15.1578,15.196,33100.0
2005-04-06 13:30:00,15.91,15.93,15.85,15.86,34300.0,15.196,15.2151,15.1387,15.1483,34300.0
2005-04-06 14:00:00,15.86,15.88,15.85,15.88,22000.0,15.1483,15.1674,15.1387,15.1674,22000.0
2005-04-06 14:30:00,15.88,15.91,15.86,15.88,66400.0,15.1674,15.196,15.1483,15.1674,66400.0
2005-04-06 15:00:00,15.88,15.88,15.75,15.76,49000.0,15.1674,15.1674,15.0432,15.0527,49000.0
2005-04-06 15:30:00,15.75,15.76,15.69,15.75,173900.0,15.0432,15.0527,14.9859,15.0432,173900.0
2005-04-07 09:30:00,15.76,15.83,15.6,15.69,38400.0,15.0527,15.1196,14.8999,14.9859,38400.0
2005-04-07 10:00:00,15.69,15.74,15.67,15.74,17600.0,14.9859,15.0336,14.9668,15.0336,17600.0
2005-04-07 10:30:00,15.74,15.86,15.74,15.77,42400.0,15.0336,15.1483,15.0336,15.0623,42400.0
2005-04-07 11:00:00,15.77,15.93,15.75,15.92,26000.0,15.0623,15.2151,15.0432,15.2056,26000.0
2005-04-07 11:30:00,15.93,16.0,15.91,15.98,42700.0,15.2151,15.282,15.196,15.2629,42700.0
2005-04-07 12:00:00,15.98,15.98,15.84,15.85,35500.0,15.2629,15.2629,15.1292,15.1387,35500.0
2005-04-07 12:30:00,15.84,15.9,15.83,15.85,53900.0,15.1292,15.1865,15.1196,15.1387,53900.0
2005-04-07 13:00:00,15.84,15.85,15.79,15.79,34100.0,15.1292,15.1387,15.0814,15.0814,34100.0
2005-04-07 13:30:00,15.79,15.86,15.77,15.86,39200.0,15.0814,15.1483,15.0623,15.1483,39200.0
2005-04-07 14:00:00,15.87,15.93,15.84,15.84,24000.0,15.1578,15.2151,15.1292,15.1292,24000.0
2005-04-07 14:30:00,15.84,15.9,15.84,15.86,41500.0,15.1292,15.1865,15.1292,15.1483,41500.0
2005-04-07 15:00:00,15.87,15.88,15.82,15.84,59300.0,15.1578,15.1674,15.1101,15.1292,59300.0
2005-04-07 15:30:00,15.83,15.89,15.82,15.88,67300.0,15.1196,15.1769,15.1101,15.1674,67300.0
2005-04-08 09:30:00,15.94,16.0,15.82,15.84,21000.0,15.2247,15.282,15.1101,15.1292,21000.0
2005-04-08 10:00:00,15.86,16.3,15.75,15.95,221200.0,15.1483,15.5685,15.0432,15.2342,221200.0
2005-04-08 10:30:00,15.95,15.97,15.77,15.83,66000.0,15.2342,15.2533,15.0623,15.1196,66000.0
2005-04-08 11:00:00,15.82,15.88,15.76,15.84,44700.0,15.1101,15.1674,15.0527,15.1292,44700.0
2005-04-08 11:30:00,15.84,15.84,15.52,15.59,95000.0,15.1292,15.1292,14.8235,14.8904,95000.0
2005-04-08 12:00:00,15.6,15.66,15.6,15.62,40200.0,14.8999,14.9572,14.8999,14.919,40200.0
2005-04-08 12:30:00,15.63,15.63,15.54,15.54,79300.0,14.9286,14.9286,14.8426,14.8426,79300.0
2005-04-08 13:00:00,15.52,15.6,15.48,15.56,76100.0,14.8235,14.8999,14.7853,14.8617,76100.0
2005-04-08 13:30:00,15.56,15.59,15.54,15.57,59300.0,14.8617,14.8904,14.8426,14.8713,59300.0
2005-04-08 14:00:00,15.57,15.64,15.5,15.55,81200.0,14.8713,14.9381,14.8044,14.8522,81200.0
2005-04-08 14:30:00,15.54,15.59,15.54,15.55,35200.0,14.8426,14.8904,14.8426,14.8522,35200.0
2005-04-08 15:00:00,15.55,15.57,15.47,15.52,68200.0,14.8522,14.8713,14.7758,14.8235,68200.0
2005-04-08 15:30:00,15.51,15.69,15.51,15.66,137900.0,14.814,14.9859,14.814,14.9572,137900.0
2005-04-11 09:30:00,15.67,15.67,15.19,15.2,97800.0,14.9668,14.9668,14.5083,14.5179,97800.0
2005-04-11 10:00:00,15.19,15.29,15.0,15.02,256700.0,14.5083,14.6038,14.3269,14.346,256700.0
2005-04-11 10:30:00,15.02,15.14,15.01,15.14,305300.0,14.346,14.4606,14.3364,14.4606,305300.0
2005-04-11 11:00:00,15.13,15.21,15.13,15.2,110400.0,14.451,14.5274,14.451,14.5179,110400.0
2005-04-11 11:30:00,15.19,15.24,15.19,15.23,168700.0,14.5083,14.5561,14.5083,14.5465,168700.0
2005-04-11 12:00:00,15.23,15.29,15.23,15.27,114500.0,14.5465,14.6038,14.5465,14.5847,114500.0
2005-04-11 12:30:00,15.26,15.29,15.23,15.24,52600.0,14.5752,14.6038,14.5465,14.5561,52600.0
2005-04-11 13:00:00,15.23,15.25,15.2,15.21,41900.0,14.5465,14.5656,14.5179,14.5274,41900.0
2005-04-11 13:30:00,15.21,15.25,15.21,15.25,97500.0,14.5274,14.5656,14.5274,14.5656,97500.0
2005-04-11 14:00:00,15.24,15.25,15.23,15.23,122300.0,14.5561,14.5656,14.5465,14.5465,122300.0
2005-04-11 14:30:00,15.24,15.25,15.22,15.25,33900.0,14.5561,14.5656,14.537,14.5656,33900.0
2005-04-11 15:00:00,15.25,15.25,15.17,15.19,90700.0,14.5656,14.5656,14.4892,14.5083,90700.0
2005-04-11 15:30:00,15.18,15.19,15.14,15.17,186300.0,14.4988,14.5083,14.4606,14.4892,186300.0
2005-04-12 09:30:00,15.48,15.6,15.21,15.3,473000.0,14.7853,14.8999,14.5274,14.6134,473000.0
2005-04-12 10:00:00,15.33,15.35,15.07,15.13,165500.0,14.642,14.6611,14.3937,14.451,165500.0
2005-04-12 10:30:00,15.14,15.14,14.82,14.96,126300.0,14.4606,14.4606,14.1549,14.2886,126300.0
2005-04-12 11:00:00,14.96,15.05,14.96,15.01,82100.0,14.2886,14.3746,14.2886,14.3364,82100.0
2005-04-12 11:30:00,15.01,15.15,15.0,15.1,78700.0,14.3364,14.4701,14.3269,14.4224,78700.0
2005-04-12 12:00:00,15.1,15.19,15.05,15.11,49100.0,14.4224,14.5083,14.3746,14.4319,49100.0
2005-04-12 12:30:00,15.11,15.39,15.11,15.25,162100.0,14.4319,14.6993,14.4319,14.5656,162100.0
2005-04-12 13:00:00,15.24,15.26,15.13,15.2,80000.0,14.5561,14.5752,14.451,14.5179,80000.0
2005-04-12 13:30:00,15.18,15.19,15.14,15.14,44200.0,14.4988,14.5083,14.4606,14.4606,44200.0
2005-04-12 14:00:00,15.14,15.51,15.12,15.37,200800.0,14.4606,14.814,14.4415,14.6802,200800.0
2005-04-12 14:30:00,15.38,15.58,15.31,15.58,92800.0,14.6898,14.8808,14.6229,14.8808,92800.0
2005-04-12 15:00:00,15.57,15.7,15.53,15.7,185400.0,14.8713,14.9954,14.8331,14.9954,185400.0
2005-04-12 15:30:00,15.7,15.93,15.7,15.91,510900.0,14.9954,15.2151,14.9954,15.196,510900.0
2005-04-13 09:30:00,15.8,15.8,15.51,15.53,182900.0,15.0909,15.0909,14.814,14.8331,182900.0
2005-04-13 10:00:00,15.53,15.56,15.4,15.43,63800.0,14.8331,14.8617,14.7089,14.7376,63800.0
2005-04-13 10:30:00,15.44,15.53,15.4,15.4,74500.0,14.7471,14.8331,14.7089,14.7089,74500.0
2005-04-13 11:00:00,15.41,15.41,15.21,15.33,56400.0,14.7185,14.7185,14.5274,14.642,56400.0
2005-04-13 11:30:00,15.33,15.38,15.28,15.31,34800.0,14.642,14.6898,14.5943,14.6229,34800.0
2005-04-13 12:00:00,15.31,15.35,15.3,15.33,40300.0,14.6229,14.6611,14.6134,14.642,40300.0
2005-04-13 12:30:00,15.32,15.32,15.29,15.31,47400.0,14.6325,14.6325,14.6038,14.6229,47400.0
2005-04-13 13:00:00,15.3,15.31,15.26,15.27,87400.0,14.6134,14.6229,14.5752,14.5847,87400.0
2005-04-13 13:30:00,15.26,15.26,15.02,15.09,87800.0,14.5752,14.5752,14.346,14.4128,87800.0
2005-04-13 14:00:00,15.08,15.11,15.03,15.11,48700.0,14.4033,14.4319,14.3555,14.4319,48700.0
2005-04-13 14:30:00,15.1,15.16,15.08,15.14,85600.0,14.4224,14.4797,14.4033,14.4606,85600.0
2005-04-13 15:00:00,15.13,15.15,15.1,15.14,161100.0,14.451,14.4701,14.4224,14.4606,161100.0
2005-04-13 15:30:00,15.12,15.14,15.02,15.1,236400.0,14.4415,14.4606,14.346,14.4224,236400.0
2005-04-14 09:30:00,15.1,15.15,14.93,15.08,95600.0,14.4224,14.4701,14.26,14.4033,95600.0
2005-04-14 10:00:00,15.07,15.07,14.87,14.89,132100.0,14.3937,14.3937,14.2027,14.2218,132100.0
2005-04-14 10:30:00,14.89,14.89,14.68,14.8,159000.0,14.2218,14.2218,14.0212,14.1358,159000.0
2005-04-14 11:00:00,14.8,14.86,14.73,14.77,97600.0,14.1358,14.1931,14.069,14.1072,97600.0
2005-04-14 11:30:00,14.76,14.86,14.74,14.75,80900.0,14.0976,14.1931,14.0785,14.0881,80900.0
2005-04-14 12:00:00,14.75,14.75,14.71,14.73,159800.0,14.0881,14.0881,14.0499,14.069,159800.0
2005-04-14 12:30:00,14.74,14.78,14.73,14.75,54200.0,14.0785,14.1167,14.069,14.0881,54200.0
2005-04-14 13:00:00,14.76,14.79,14.68,14.68,129100.0,14.0976,14.1263,14.0212,14.0212,129100.0
2005-04-14 13:30:00,14.68,14.69,14.49,14.57,242000.0,14.0212,14.0308,13.8397,13.9161,242000.0
2005-04-14 14:00:00,14.58,14.78,14.57,14.7,137600.0,13.9257,14.1167,13.9161,14.0403,137600.0
2005-04-14 14:30:00,14.7,15.11,14.7,14.87,249000.0,14.0403,14.4319,14.0403,14.2027,249000.0
2005-04-14 15:00:00,14.82,14.99,14.82,14.95,181500.0,14.1549,14.3173,14.1549,14.2791,181500.0
2005-04-14 15:30:00,14.92,14.92,14.71,14.82,252400.0,14.2504,14.2504,14.0499,14.1549,252400.0
2005-04-15 09:30:00,14.79,15.05,14.53,14.94,152400.0,14.1263,14.3746,13.8779,14.2695,152400.0
2005-04-15 10:00:00,14.93,14.93,14.72,14.76,156400.0,14.26,14.26,14.0594,14.0976,156400.0
2005-04-15 10:30:00,14.79,14.82,14.68,14.8,181300.0,14.1263,14.1549,14.0212,14.1358,181300.0
2005-04-15 11:00:00,14.8,14.82,14.71,14.74,138300.0,14.1358,14.1549,14.0499,14.0785,138300.0
2005-04-15 11:30:00,14.73,14.75,14.46,14.46,146700.0,14.069,14.0881,13.8111,13.8111,146700.0
2005-04-15 12:00:00,14.46,14.54,14.21,14.26,123300.0,13.8111,13.8875,13.5723,13.6201,123300.0
2005-04-15 12:30:00,14.26,14.33,14.13,14.16,145700.0,13.6201,13.6869,13.4959,13.5245,145700.0
2005-04-15 13:00:00,14.17,14.5,14.17,14.5,342200.0,13.5341,13.8493,13.5341,13.8493,342200.0
2005-04-15 13:30:00,14.5,14.5,14.3,14.3,51300.0,13.8493,13.8493,13.6583,13.6583,51300.0
2005-04-15 14:00:00,14.29,14.3,14.22,14.29,82600.0,13.6487,13.6583,13.5819,13.6487,82600.0
2005-04-15 14:30:00,14.29,14.44,14.21,14.37,154100.0,13.6487,13.792,13.5723,13.7251,154100.0
2005-04-15 15:00:00,14.36,14.42,14.35,14.39,156500.0,13.7156,13.7729,13.706,13.7442,156500.0
2005-04-15 15:30:00,14.4,14.46,14.11,14.25,236600.0,13.7538,13.8111,13.4768,13.6105,236600.0
2005-04-18 09:30:00,14.25,14.43,14.24,14.35,99900.0,13.6105,13.7824,13.601,13.706,99900.0
2005-04-18 10:00:00,14.34,14.6,14.34,14.56,94700.0,13.6965,13.9448,13.6965,13.9066,94700.0
2005-04-18 10:30:00,14.55,14.57,14.46,14.52,53900.0,13.897,13.9161,13.8111,13.8684,53900.0
2005-04-18 11:00:00,14.52,14.56,14.43,14.44,78500.0,13.8684,13.9066,13.7824,13.792,78500.0
2005-04-18 11:30:00,14.45,14.49,14.41,14.44,86100.0,13.8015,13.8397,13.7633,13.792,86100.0
2005-04-18 12:00:00,14.44,14.45,14.38,14.38,48900.0,13.792,13.8015,13.7347,13.7347,48900.0
2005-04-18 12:30:00,14.39,14.51,14.37,14.48,46200.0,13.7442,13.8588,13.7251,13.8302,46200.0
2005-04-18 13:00:00,14.46,14.57,14.4,14.46,51700.0,13.8111,13.9161,13.7538,13.8111,51700.0
2005-04-18 13:30:00,14.45,14.48,14.41,14.48,35500.0,13.8015,13.8302,13.7633,13.8302,35500.0
2005-04-18 14:00:00,14.47,14.58,14.4,14.5,55400.0,13.8206,13.9257,13.7538,13.8493,55400.0
2005-04-18 14:30:00,14.5,14.54,14.41,14.53,66500.0,13.8493,13.8875,13.7633,13.8779,66500.0
2005-04-18 15:00:00,14.52,14.71,14.52,14.67,250100.0,13.8684,14.0499,13.8684,14.0117,250100.0
2005-04-18 15:30:00,14.66,14.7,14.57,14.58,343100.0,14.0021,14.0403,13.9161,13.9257,343100.0
2005-04-19 09:30:00,15.73,15.73,15.07,15.25,429400.0,15.0241,15.0241,14.3937,14.5656,429400.0
2005-04-19 10:00:00,15.28,15.31,14.88,14.96,395500.0,14.5943,14.6229,14.2122,14.2886,395500.0
2005-04-19 10:30:00,14.97,15.25,14.97,15.2,304100.0,14.2982,14.5656,14.2982,14.5179,304100.0
2005-04-19 11:00:00,15.2,15.49,15.18,15.49,197900.0,14.5179,14.7949,14.4988,14.7949,197900.0
2005-04-19 11:30:00,15.49,15.49,15.42,15.42,123800.0,14.7949,14.7949,14.728,14.728,123800.0
2005-04-19 12:00:00,15.43,15.43,15.33,15.41,111800.0,14.7376,14.7376,14.642,14.7185,111800.0
2005-04-19 12:30:00,15.4,15.4,15.34,15.38,85700.0,14.7089,14.7089,14.6516,14.6898,85700.0
2005-04-19 13:00:00,15.4,15.42,15.3,15.4,151500.0,14.7089,14.728,14.6134,14.7089,151500.0
2005-04-19 13:30:00,15.38,15.54,15.37,15.53,239700.0,14.6898,14.8426,14.6802,14.8331,239700.0
2005-04-19 14:00:00,15.54,15.6,15.5,15.54,132200.0,14.8426,14.8999,14.8044,14.8426,132200.0
2005-04-19 14:30:00,15.54,15.59,15.5,15.55,126600.0,14.8426,14.8904,14.8044,14.8522,126600.0
2005-04-19 15:00:00,15.55,15.56,15.43,15.45,321000.0,14.8522,14.8617,14.7376,14.7567,321000.0
2005-04-19 15:30:00,15.45,15.46,15.43,15.46,424900.0,14.7567,14.7662,14.7376,14.7662,424900.0
2005-04-20 09:30:00,15.62,15.64,15.48,15.49,311900.0,14.919,14.9381,14.7853,14.7949,311900.0
2005-04-20 10:00:00,15.49,15.5,15.35,15.47,336500.0,14.7949,14.8044,14.6611,14.7758,336500.0
2005-04-20 10:30:00,15.49,15.6,15.43,15.59,286100.0,14.7949,14.8999,14.7376,14.8904,286100.0
2005-04-20 11:00:00,15.58,15.58,15.44,15.5,230200.0,14.8808,14.8808,14.7471,14.8044,230200.0
2005-04-20 11:30:00,15.5,15.52,15.45,15.48,115800.0,14.8044,14.8235,14.7567,14.7853,115800.0
2005-04-20 12:00:00,15.47,15.49,15.41,15.41,70700.0,14.7758,14.7949,14.7185,14.7185,70700.0
2005-04-20 12:30:00,15.41,15.48,15.4,15.4,156300.0,14.7185,14.7853,14.7089,14.7089,156300.0
2005-04-20 13:00:00,15.4,15.46,15.35,15.45,150300.0,14.7089,14.7662,14.6611,14.7567,150300.0
2005-04-20 13:30:00,15.45,15.49,15.41,15.49,87600.0,14.7567,14.7949,14.7185,14.7949,87600.0
2005-04-20 14:00:00,15.5,15.51,15.41,15.41,189000.0,14.8044,14.814,14.7185,14.7185,189000.0
2005-04-20 14:30:00,15.41,15.46,15.4,15.45,180900.0,14.7185,14.7662,14.7089,14.7567,180900.0
2005-04-20 15:00:00,15.45,15.54,15.41,15.41,183000.0,14.7567,14.8426,14.7185,14.7185,183000.0
2005-04-20 15:30:00,15.42,15.42,15.29,15.3,322800.0,14.728,14.728,14.6038,14.6134,322800.0
2005-04-21 09:30:00,15.5,15.53,15.3,15.51,142200.0,14.8044,14.8331,14.6134,14.814,142200.0
2005-04-21 10:00:00,15.52,15.56,15.24,15.3,213500.0,14.8235,14.8617,14.5561,14.6134,213500.0
2005-04-21 10:30:00,15.3,15.33,15.25,15.33,176100.0,14.6134,14.642,14.5656,14.642,176100.0
2005-04-21 11:00:00,15.33,15.42,15.31,15.41,330300.0,14.642,14.728,14.6229,14.7185,330300.0
2005-04-21 11:30:00,15.42,15.48,15.4,15.44,123700.0,14.728,14.7853,14.7089,14.7471,123700.0
2005-04-21 12:00:00,15.45,15.59,15.41,15.53,131000.0,14.7567,14.8904,14.7185,14.8331,131000.0
2005-04-21 12:30:00,15.52,15.56,15.5,15.52,108300.0,14.8235,14.8617,14.8044,14.8235,108300.0
2005-04-21 13:00:00,15.53,15.61,15.5,15.54,89900.0,14.8331,14.9095,14.8044,14.8426,89900.0
2005-04-21 13:30:00,15.54,15.65,15.53,15.6,138300.0,14.8426,14.9477,14.8331,14.8999,138300.0
2005-04-21 14:00:00,15.6,15.66,15.51,15.66,89300.0,14.8999,14.9572,14.814,14.9572,89300.0
2005-04-21 14:30:00,15.65,15.66,15.57,15.6,125200.0,14.9477,14.9572,14.8713,14.8999,125200.0
2005-04-21 15:00:00,15.6,15.61,15.49,15.58,188200.0,14.8999,14.9095,14.7949,14.8808,188200.0
2005-04-21 15:30:00,15.58,15.66,15.58,15.6,187300.0,14.8808,14.9572,14.8808,14.8999,187300.0
2005-04-22 09:30:00,15.61,15.71,15.58,15.66,68900.0,14.9095,15.005,14.8808,14.9572,68900.0
2005-04-22 10:00:00,15.66,15.75,15.64,15.67,137500.0,14.9572,15.0432,14.9381,14.9668,137500.0
2005-04-22 10:30:00,15.67,15.7,15.59,15.65,103000.0,14.9668,14.9954,14.8904,14.9477,103000.0
2005-04-22 11:00:00,15.66,15.74,15.61,15.72,87700.0,14.9572,15.0336,14.9095,15.0145,87700.0
2005-04-22 11:30:00,15.72,15.73,15.59,15.6,102600.0,15.0145,15.0241,14.8904,14.8999,102600.0
2005-04-22 12:00:00,15.61,15.7,15.56,15.7,75100.0,14.9095,14.9954,14.8617,14.9954,75100.0
2005-04-22 12:30:00,15.69,15.83,15.69,15.8,90600.0,14.9859,15.1196,14.9859,15.0909,90600.0
2005-04-22 13:00:00,15.81,15.84,15.78,15.83,85200.0,15.1005,15.1292,15.0718,15.1196,85200.0
2005-04-22 13:30:00,15.84,15.88,15.81,15.88,72200.0,15.1292,15.1674,15.1005,15.1674,72200.0
2005-04-22 14:00:00,15.88,15.88,15.73,15.79,98100.0,15.1674,15.1674,15.0241,15.0814,98100.0
2005-04-22 14:30:00,15.79,15.81,15.52,15.66,140000.0,15.0814,15.1005,14.8235,14.9572,140000.0
2005-04-22 15:00:00,15.66,15.68,15.57,15.58,166300.0,14.9572,14.9763,14.8713,14.8808,166300.0
2005-04-22 15:30:00,15.58,15.77,15.55,15.73,246300.0,14.8808,15.0623,14.8522,15.0241,246300.0
2005-04-25 09:30:00,15.76,15.77,15.61,15.68,43500.0,15.0527,15.0623,14.9095,14.9763,43500.0
2005-04-25 10:00:00,15.67,15.86,15.62,15.72,70900.0,14.9668,15.1483,14.919,15.0145,70900.0
2005-04-25 10:30:00,15.72,15.73,15.64,15.67,70300.0,15.0145,15.0241,14.9381,14.9668,70300.0
2005-04-25 11:00:00,15.67,15.76,15.67,15.76,77200.0,14.9668,15.0527,14.9668,15.0527,77200.0
2005-04-25 11:30:00,15.76,15.79,15.74,15.79,51000.0,15.0527,15.0814,15.0336,15.0814,51000.0
2005-04-25 12:00:00,15.78,15.8,15.75,15.8,32400.0,15.0718,15.0909,15.0432,15.0909,32400.0
2005-04-25 12:30:00,15.8,15.91,15.8,15.86,31000.0,15.0909,15.196,15.0909,15.1483,31000.0
2005-04-25 13:00:00,15.85,15.86,15.8,15.81,17600.0,15.1387,15.1483,15.0909,15.1005,17600.0
2005-04-25 13:30:00,15.81,15.89,15.77,15.77,25000.0,15.1005,15.1769,15.0623,15.0623,25000.0
2005-04-25 14:00:00,15.76,15.82,15.75,15.79,37700.0,15.0527,15.1101,15.0432,15.0814,37700.0
2005-04-25 14:30:00,15.8,15.83,15.74,15.74,81500.0,15.0909,15.1196,15.0336,15.0336,81500.0
2005-04-25 15:00:00,15.72,15.72,15.58,15.71,147100.0,15.0145,15.0145,14.8808,15.005,147100.0
2005-04-25 15:30:00,15.72,15.84,15.69,15.75,207900.0,15.0145,15.1292,14.9859,15.0432,207900.0
2005-04-26 09:30:00,15.43,15.57,15.4,15.49,173600.0,14.7376,14.8713,14.7089,14.7949,173600.0
2005-04-26 10:00:00,15.48,15.5,15.36,15.43,142800.0,14.7853,14.8044,14.6707,14.7376,142800.0
2005-04-26 10:30:00,15.43,15.59,15.43,15.52,73400.0,14.7376,14.8904,14.7376,14.8235,73400.0
2005-04-26 11:00:00,15.52,15.57,15.48,15.49,75200.0,14.8235,14.8713,14.7853,14.7949,75200.0
2005-04-26 11:30:00,15.49,15.55,15.47,15.47,25600.0,14.7949,14.8522,14.7758,14.7758,25600.0
2005-04-26 12:00:00,15.48,15.54,15.47,15.51,13500.0,14.7853,14.8426,14.7758,14.814,13500.0
2005-04-26 12:30:00,15.49,15.5,15.4,15.45,48100.0,14.7949,14.8044,14.7089,14.7567,48100.0
2005-04-26 13:00:00,15.45,15.45,15.35,15.35,61600.0,14.7567,14.7567,14.6611,14.6611,61600.0
2005-04-26 13:30:00,15.35,15.45,15.35,15.45,30000.0,14.6611,14.7567,14.6611,14.7567,30000.0
2005-04-26 14:00:00,15.44,15.46,15.31,15.38,106300.0,14.7471,14.7662,14.6229,14.6898,106300.0
2005-04-26 14:30:00,15.38,15.4,15.17,15.17,73200.0,14.6898,14.7089,14.4892,14.4892,73200.0
2005-04-26 15:00:00,15.18,15.3,15.16,15.27,90200.0,14.4988,14.6134,14.4797,14.5847,90200.0
2005-04-26 15:30:00,15.28,15.32,15.17,15.2,115400.0,14.5943,14.6325,14.4892,14.5179,115400.0
2005-04-27 09:30:00,15.2,15.3,14.96,14.96,89000.0,14.5179,14.6134,14.2886,14.2886,89000.0
2005-04-27 10:00:00,14.97,15.05,14.97,15.01,175600.0,14.2982,14.3746,14.2982,14.3364,175600.0
2005-04-27 10:30:00,15.01,15.05,14.98,15.0,93600.0,14.3364,14.3746,14.3077,14.3269,93600.0
2005-04-27 11:00:00,15.0,15.18,14.99,15.17,81300.0,14.3269,14.4988,14.3173,14.4892,81300.0
2005-04-27 11:30:00,15.18,15.25,15.11,15.23,83300.0,14.4988,14.5656,14.4319,14.5465,83300.0
2005-04-27 12:00:00,15.23,15.47,15.23,15.39,108700.0,14.5465,14.7758,14.5465,14.6993,108700.0
2005-04-27 12:30:00,15.39,15.39,15.26,15.26,97100.0,14.6993,14.6993,14.5752,14.5752,97100.0
2005-04-27 13:00:00,15.26,15.45,15.24,15.42,59900.0,14.5752,14.7567,14.5561,14.728,59900.0
2005-04-27 13:30:00,15.42,15.51,15.42,15.45,62200.0,14.728,14.814,14.728,14.7567,62200.0
2005-04-27 14:00:00,15.45,15.6,15.45,15.6,124500.0,14.7567,14.8999,14.7567,14.8999,124500.0
2005-04-27 14:30:00,15.58,15.62,15.54,15.58,172700.0,14.8808,14.919,14.8426,14.8808,172700.0
2005-04-27 15:00:00,15.57,15.61,15.55,15.55,208900.0,14.8713,14.9095,14.8522,14.8522,208900.0
2005-04-27 15:30:00,15.54,15.55,15.44,15.5,273700.0,14.8426,14.8522,14.7471,14.8044,273700.0
2005-04-28 09:30:00,15.35,15.5,15.32,15.49,150400.0,14.6611,14.8044,14.6325,14.7949,150400.0
2005-04-28 10:00:00,15.49,15.62,15.46,15.52,158600.0,14.7949,14.919,14.7662,14.8235,158600.0
2005-04-28 10:30:00,15.53,15.58,15.35,15.36,122800.0,14.8331,14.8808,14.6611,14.6707,122800.0
2005-04-28 11:00:00,15.36,15.36,15.25,15.25,70400.0,14.6707,14.6707,14.5656,14.5656,70400.0
2005-04-28 11:30:00,15.24,15.25,15.09,15.1,90900.0,14.5561,14.5656,14.4128,14.4224,90900.0
2005-04-28 12:00:00,15.1,15.18,15.07,15.09,71100.0,14.4224,14.4988,14.3937,14.4128,71100.0
2005-04-28 12:30:00,15.09,15.19,15.08,15.17,37400.0,14.4128,14.5083,14.4033,14.4892,37400.0
2005-04-28 13:00:00,15.18,15.18,15.03,15.03,32400.0,14.4988,14.4988,14.3555,14.3555,32400.0
2005-04-28 13:30:00,15.04,15.17,15.0,15.17,58900.0,14.3651,14.4892,14.3269,14.4892,58900.0
2005-04-28 14:00:00,15.16,15.16,14.87,14.94,85400.0,14.4797,14.4797,14.2027,14.2695,85400.0
2005-04-28 14:30:00,14.94,15.03,14.94,14.99,68200.0,14.2695,14.3555,14.2695,14.3173,68200.0
2005-04-28 15:00:00,14.99,15.02,14.93,14.95,74600.0,14.3173,14.346,14.26,14.2791,74600.0
2005-04-28 15:30:00,14.94,15.0,14.86,14.87,174200.0,14.2695,14.3269,14.1931,14.2027,174200.0
2005-04-29 09:30:00,14.95,15.18,14.94,15.1,81100.0,14.2791,14.4988,14.2695,14.4224,81100.0
2005-04-29 10:00:00,15.1,15.21,15.02,15.11,168000.0,14.4224,14.5274,14.346,14.4319,168000.0
2005-04-29 10:30:00,15.09,15.14,15.0,15.02,94700.0,14.4128,14.4606,14.3269,14.346,94700.0
2005-04-29 11:00:00,15.02,15.07,15.0,15.05,96700.0,14.346,14.3937,14.3269,14.3746,96700.0
2005-04-29 11:30:00,15.05,15.06,14.95,14.97,135200.0,14.3746,14.3842,14.2791,14.2982,135200.0
2005-04-29 12:00:00,14.97,14.97,14.85,14.85,94700.0,14.2982,14.2982,14.1836,14.1836,94700.0
2005-04-29 12:30:00,14.85,14.88,14.85,14.86,173300.0,14.1836,14.2122,14.1836,14.1931,173300.0
2005-04-29 13:00:00,14.86,14.99,14.85,14.93,90900.0,14.1931,14.3173,14.1836,14.26,90900.0
2005-04-29 13:30:00,14.93,14.99,14.85,14.99,54900.0,14.26,14.3173,14.1836,14.3173,54900.0
2005-04-29 14:00:00,14.97,15.0,14.92,14.94,112200.0,14.2982,14.3269,14.2504,14.2695,112200.0
2005-04-29 14:30:00,14.96,15.06,14.92,15.0,106800.0,14.2886,14.3842,14.2504,14.3269,106800.0
2005-04-29 15:00:00,15.0,15.03,14.86,14.88,159200.0,14.3269,14.3555,14.1931,14.2122,159200.0
2005-04-29 15:30:00,14.86,15.07,14.86,14.98,228000.0,14.1931,14.3937,14.1931,14.3077,228000.0
2005-05-02 09:30:00,15.01,15.1,14.96,15.09,100900.0,14.3364,14.4224,14.2886,14.4128,100900.0
2005-05-02 10:00:00,15.1,15.2,14.99,15.06,80300.0,14.4224,14.5179,14.3173,14.3842,80300.0
2005-05-02 10:30:00,15.04,15.15,15.02,15.02,89900.0,14.3651,14.4701,14.346,14.346,89900.0
2005-05-02 11:00:00,15.03,15.08,15.01,15.01,76300.0,14.3555,14.4033,14.3364,14.3364,76300.0
2005-05-02 11:30:00,15.02,15.05,14.99,15.05,69200.0,14.346,14.3746,14.3173,14.3746,69200.0
2005-05-02 12:00:00,15.05,15.06,15.0,15.0,44000.0,14.3746,14.3842,14.3269,14.3269,44000.0
2005-05-02 12:30:00,15.0,15.04,14.97,15.0,43700.0,14.3269,14.3651,14.2982,14.3269,43700.0
2005-05-02 13:00:00,15.0,15.07,14.98,15.07,32400.0,14.3269,14.3937,14.3077,14.3937,32400.0
2005-05-02 13:30:00,15.07,15.1,15.02,15.07,49900.0,14.3937,14.4224,14.346,14.3937,49900.0
2005-05-02 14:00:00,15.07,15.07,15.01,15.03,68800.0,14.3937,14.3937,14.3364,14.3555,68800.0
2005-05-02 14:30:00,15.02,15.12,15.02,15.12,35400.0,14.346,14.4415,14.346,14.4415,35400.0
2005-05-02 15:00:00,15.11,15.12,15.06,15.09,71100.0,14.4319,14.4415,14.3842,14.4128,71100.0
2005-05-02 15:30:00,15.09,15.16,15.08,15.15,176600.0,14.4128,14.4797,14.4033,14.4701,176600.0
2005-05-03 09:30:00,15.21,15.4,15.15,15.31,71700.0,14.5274,14.7089,14.4701,14.6229,71700.0
2005-05-03 10:00:00,15.29,15.29,15.17,15.18,54300.0,14.6038,14.6038,14.4892,14.4988,54300.0
2005-05-03 10:30:00,15.19,15.3,15.19,15.27,57600.0,14.5083,14.6134,14.5083,14.5847,57600.0
2005-05-03 11:00:00,15.27,15.3,15.26,15.28,41000.0,14.5847,14.6134,14.5752,14.5943,41000.0
2005-05-03 11:30:00,15.28,15.29,15.26,15.27,21300.0,14.5943,14.6038,14.5752,14.5847,21300.0
2005-05-03 12:00:00,15.27,15.32,15.26,15.32,30600.0,14.5847,14.6325,14.5752,14.6325,30600.0
2005-05-03 12:30:00,15.33,15.38,15.33,15.35,71200.0,14.642,14.6898,14.642,14.6611,71200.0
2005-05-03 13:00:00,15.34,15.39,15.34,15.39,54700.0,14.6516,14.6993,14.6516,14.6993,54700.0
2005-05-03 13:30:00,15.39,15.44,15.39,15.44,38000.0,14.6993,14.7471,14.6993,14.7471,38000.0
2005-05-03 14:00:00,15.44,15.44,15.27,15.32,92400.0,14.7471,14.7471,14.5847,14.6325,92400.0
2005-05-03 14:30:00,15.3,15.52,15.3,15.47,103300.0,14.6134,14.8235,14.6134,14.7758,103300.0
2005-05-03 15:00:00,15.48,15.48,15.14,15.29,125300.0,14.7853,14.7853,14.4606,14.6038,125300.0
2005-05-03 15:30:00,15.29,15.3,15.2,15.24,119000.0,14.6038,14.6134,14.5179,14.5561,119000.0
2005-05-04 09:30:00,15.24,15.42,15.15,15.35,46900.0,14.5561,14.728,14.4701,14.6611,46900.0
2005-05-04 10:00:00,15.35,15.52,15.34,15.47,58200.0,14.6611,14.8235,14.6516,14.7758,58200.0
2005-05-04 10:30:00,15.47,15.55,15.33,15.41,41700.0,14.7758,14.8522,14.642,14.7185,41700.0
2005-05-04 11:00:00,15.43,15.68,15.43,15.58,102700.0,14.7376,14.9763,14.7376,14.8808,102700.0
2005-05-04 11:30:00,15.58,15.59,15.3,15.32,71800.0,14.8808,14.8904,14.6134,14.6325,71800.0
2005-05-04 12:00:00,15.33,15.35,15.26,15.27,57400.0,14.642,14.6611,14.5752,14.5847,57400.0
2005-05-04 12:30:00,15.28,15.47,15.27,15.47,39200.0,14.5943,14.7758,14.5847,14.7758,39200.0
2005-05-04 13:00:00,15.46,15.48,15.41,15.44,22000.0,14.7662,14.7853,14.7185,14.7471,22000.0
2005-05-04 13:30:00,15.44,15.5,15.38,15.49,50000.0,14.7471,14.8044,14.6898,14.7949,50000.0
2005-05-04 14:00:00,15.49,15.5,15.37,15.4,88900.0,14.7949,14.8044,14.6802,14.7089,88900.0
2005-05-04 14:30:00,15.4,15.43,15.31,15.35,81900.0,14.7089,14.7376,14.6229,14.6611,81900.0
2005-05-04 15:00:00,15.34,15.34,15.27,15.29,146500.0,14.6516,14.6516,14.5847,14.6038,146500.0
2005-05-04 15:30:00,15.3,15.36,15.28,15.3,211500.0,14.6134,14.6707,14.5943,14.6134,211500.0
2005-05-05 09:30:00,15.32,15.4,15.3,15.36,40000.0,14.6325,14.7089,14.6134,14.6707,40000.0
2005-05-05 10:00:00,15.37,15.48,15.36,15.39,62600.0,14.6802,14.7853,14.6707,14.6993,62600.0
2005-05-05 10:30:00,15.39,15.45,15.35,15.38,62100.0,14.6993,14.7567,14.6611,14.6898,62100.0
2005-05-05 11:00:00,15.37,15.48,15.35,15.35,47200.0,14.6802,14.7853,14.6611,14.6611,47200.0
2005-05-05 11:30:00,15.36,15.43,15.36,15.41,32800.0,14.6707,14.7376,14.6707,14.7185,32800.0
2005-05-05 12:00:00,15.42,15.44,15.4,15.42,22600.0,14.728,14.7471,14.7089,14.728,22600.0
2005-05-05 12:30:00,15.43,15.43,15.28,15.28,56800.0,14.7376,14.7376,14.5943,14.5943,56800.0
2005-05-05 13:00:00,15.26,15.34,15.21,15.33,76000.0,14.5752,14.6516,14.5274,14.642,76000.0
2005-05-05 13:30:00,15.33,15.38,15.26,15.28,63100.0,14.642,14.6898,14.5752,14.5943,63100.0
2005-05-05 14:00:00,15.28,15.35,15.26,15.27,31400.0,14.5943,14.6611,14.5752,14.5847,31400.0
2005-05-05 14:30:00,15.27,15.34,15.2,15.21,24700.0,14.5847,14.6516,14.5179,14.5274,24700.0
2005-05-05 15:00:00,15.21,15.32,15.21,15.29,40300.0,14.5274,14.6325,14.5274,14.6038,40300.0
2005-05-05 15:30:00,15.3,15.34,15.24,15.24,79700.0,14.6134,14.6516,14.5561,14.5561,79700.0
2005-05-06 09:30:00,15.68,15.79,15.57,15.6,240800.0,14.9763,15.0814,14.8713,14.8999,240800.0
2005-05-06 10:00:00,15.6,15.63,15.52,15.57,200000.0,14.8999,14.9286,14.8235,14.8713,200000.0
2005-05-06 10:30:00,15.57,15.6,15.54,15.56,136800.0,14.8713,14.8999,14.8426,14.8617,136800.0
2005-05-06 11:00:00,15.57,15.57,15.46,15.46,81500.0,14.8713,14.8713,14.7662,14.7662,81500.0
2005-05-06 11:30:00,15.47,15.54,15.45,15.5,104200.0,14.7758,14.8426,14.7567,14.8044,104200.0
2005-05-06 12:00:00,15.5,15.57,15.47,15.54,111200.0,14.8044,14.8713,14.7758,14.8426,111200.0
2005-05-06 12:30:00,15.54,15.57,15.53,15.57,117400.0,14.8426,14.8713,14.8331,14.8713,117400.0
2005-05-06 13:00:00,15.57,15.73,15.57,15.72,46200.0,14.8713,15.0241,14.8713,15.0145,46200.0
2005-05-06 13:30:00,15.71,15.72,15.68,15.69,69200.0,15.005,15.0145,14.9763,14.9859,69200.0
2005-05-06 14:00:00,15.69,15.7,15.66,15.67,247700.0,14.9859,14.9954,14.9572,14.9668,247700.0
2005-05-06 14:30:00,15.67,15.78,15.66,15.77,182800.0,14.9668,15.0718,14.9572,15.0623,182800.0
2005-05-06 15:00:00,15.78,15.84,15.75,15.83,125800.0,15.0718,15.1292,15.0432,15.1196,125800.0
2005-05-06 15:30:00,15.83,15.83,15.76,15.78,145400.0,15.1196,15.1196,15.0527,15.0718,145400.0
2005-05-09 09:30:00,15.78,15.82,15.66,15.72,64300.0,15.0718,15.1101,14.9572,15.0145,64300.0
2005-05-09 10:00:00,15.73,15.78,15.56,15.59,70900.0,15.0241,15.0718,14.8617,14.8904,70900.0
2005-05-09 10:30:00,15.59,15.7,15.54,15.64,66200.0,14.8904,14.9954,14.8426,14.9381,66200.0
2005-05-09 11:00:00,15.64,15.69,15.6,15.64,77100.0,14.9381,14.9859,14.8999,14.9381,77100.0
2005-05-09 11:30:00,15.66,15.74,15.66,15.7,35900.0,14.9572,15.0336,14.9572,14.9954,35900.0
2005-05-09 12:00:00,15.71,15.82,15.7,15.81,41500.0,15.005,15.1101,14.9954,15.1005,41500.0
2005-05-09 12:30:00,15.81,15.87,15.8,15.85,87500.0,15.1005,15.1578,15.0909,15.1387,87500.0
2005-05-09 13:00:00,15.86,15.86,15.7,15.71,25600.0,15.1483,15.1483,14.9954,15.005,25600.0
2005-05-09 13:30:00,15.7,15.77,15.7,15.75,63900.0,14.9954,15.0623,14.9954,15.0432,63900.0
2005-05-09 14:00:00,15.76,15.76,15.69,15.69,49700.0,15.0527,15.0527,14.9859,14.9859,49700.0
2005-05-09 14:30:00,15.69,15.74,15.67,15.74,62800.0,14.9859,15.0336,14.9668,15.0336,62800.0
2005-05-09 15:00:00,15.74,15.75,15.68,15.74,76500.0,15.0336,15.0432,14.9763,15.0336,76500.0
2005-05-09 15:30:00,15.76,15.8,15.74,15.75,72800.0,15.0527,15.0909,15.0336,15.0432,72800.0
2005-05-10 09:30:00,15.75,15.75,15.4,15.48,89100.0,15.0432,15.0432,14.7089,14.7853,89100.0
2005-05-10 10:00:00,15.47,15.6,15.46,15.58,44400.0,14.7758,14.8999,14.7662,14.8808,44400.0
2005-05-10 10:30:00,15.58,15.62,15.54,15.55,34700.0,14.8808,14.919,14.8426,14.8522,34700.0
2005-05-10 11:00:00,15.56,15.61,15.56,15.58,78000.0,14.8617,14.9095,14.8617,14.8808,78000.0
2005-05-10 11:30:00,15.58,15.61,15.45,15.45,68000.0,14.8808,14.9095,14.7567,14.7567,68000.0
2005-05-10 12:00:00,15.45,15.56,15.45,15.55,43400.0,14.7567,14.8617,14.7567,14.8522,43400.0
2005-05-10 12:30:00,15.55,15.65,15.55,15.61,29800.0,14.8522,14.9477,14.8522,14.9095,29800.0
2005-05-10 13:00:00,15.59,15.64,15.56,15.64,41600.0,14.8904,14.9381,14.8617,14.9381,41600.0
2005-05-10 13:30:00,15.64,15.68,15.56,15.6,36200.0,14.9381,14.9763,14.8617,14.8999,36200.0
2005-05-10 14:00:00,15.6,15.62,15.53,15.53,48800.0,14.8999,14.919,14.8331,14.8331,48800.0
2005-05-10 14:30:00,15.52,15.52,15.36,15.36,79400.0,14.8235,14.8235,14.6707,14.6707,79400.0
2005-05-10 15:00:00,15.36,15.44,15.32,15.43,56400.0,14.6707,14.7471,14.6325,14.7376,56400.0
2005-05-10 15:30:00,15.42,15.44,15.4,15.41,111300.0,14.728,14.7471,14.7089,14.7185,111300.0
2005-05-11 09:30:00,15.41,15.54,15.35,15.35,92500.0,14.7185,14.8426,14.6611,14.6611,92500.0
2005-05-11 10:00:00,15.35,15.37,15.29,15.37,156000.0,14.6611,14.6802,14.6038,14.6802,156000.0
2005-05-11 10:30:00,15.36,15.5,15.35,15.45,100900.0,14.6707,14.8044,14.6611,14.7567,100900.0
2005-05-11 11:00:00,15.46,15.46,15.37,15.41,42700.0,14.7662,14.7662,14.6802,14.7185,42700.0
2005-05-11 11:30:00,15.42,15.44,15.38,15.4,20700.0,14.728,14.7471,14.6898,14.7089,20700.0
2005-05-11 12:00:00,15.41,15.5,15.27,15.42,68800.0,14.7185,14.8044,14.5847,14.728,68800.0
2005-05-11 12:30:00,15.42,15.45,15.4,15.41,16200.0,14.728,14.7567,14.7089,14.7185,16200.0
2005-05-11 13:00:00,15.41,15.47,15.4,15.45,21500.0,14.7185,14.7758,14.7089,14.7567,21500.0
2005-05-11 13:30:00,15.45,15.45,15.38,15.4,16900.0,14.7567,14.7567,14.6898,14.7089,16900.0
2005-05-11 14:00:00,15.4,15.57,15.4,15.45,28700.0,14.7089,14.8713,14.7089,14.7567,28700.0
2005-05-11 14:30:00,15.45,15.57,15.4,15.5,32500.0,14.7567,14.8713,14.7089,14.8044,32500.0
2005-05-11 15:00:00,15.5,15.5,15.41,15.44,64500.0,14.8044,14.8044,14.7185,14.7471,64500.0
2005-05-11 15:30:00,15.44,15.5,15.43,15.49,143900.0,14.7471,14.8044,14.7376,14.7949,143900.0
2005-05-12 09:30:00,15.43,15.5,15.34,15.4,83200.0,14.7376,14.8044,14.6516,14.7089,83200.0
2005-05-12 10:00:00,15.42,15.43,15.32,15.34,167300.0,14.728,14.7376,14.6325,14.6516,167300.0
2005-05-12 10:30:00,15.34,15.41,15.27,15.28,78400.0,14.6516,14.7185,14.5847,14.5943,78400.0
2005-05-12 11:00:00,15.29,15.35,15.26,15.28,41700.0,14.6038,14.6611,14.5752,14.5943,41700.0
2005-05-12 11:30:00,15.28,15.33,15.26,15.29,96100.0,14.5943,14.642,14.5752,14.6038,96100.0
2005-05-12 12:00:00,15.31,15.31,15.25,15.28,35600.0,14.6229,14.6229,14.5656,14.5943,35600.0
2005-05-12 12:30:00,15.28,15.3,15.21,15.29,70900.0,14.5943,14.6134,14.5274,14.6038,70900.0
2005-05-12 13:00:00,15.28,15.28,15.23,15.25,82700.0,14.5943,14.5943,14.5465,14.5656,82700.0
2005-05-12 13:30:00,15.25,15.25,15.12,15.18,64300.0,14.5656,14.5656,14.4415,14.4988,64300.0
2005-05-12 14:00:00,15.18,15.19,15.07,15.08,76500.0,14.4988,14.5083,14.3937,14.4033,76500.0
2005-05-12 14:30:00,15.08,15.08,15.0,15.02,136100.0,14.4033,14.4033,14.3269,14.346,136100.0
2005-05-12 15:00:00,15.02,15.02,14.91,14.94,105000.0,14.346,14.346,14.2409,14.2695,105000.0
2005-05-12 15:30:00,14.94,14.99,14.85,14.93,171400.0,14.2695,14.3173,14.1836,14.26,171400.0
2005-05-13 09:30:00,14.84,14.97,14.8,14.83,180200.0,14.174,14.2982,14.1358,14.1645,180200.0
2005-05-13 10:00:00,14.83,14.85,14.64,14.65,264300.0,14.1645,14.1836,13.983,13.9926,264300.0
2005-05-13 10:30:00,14.64,14.69,14.57,14.67,253900.0,13.983,14.0308,13.9161,14.0117,253900.0
2005-05-13 11:00:00,14.68,14.7,14.63,14.68,86700.0,14.0212,14.0403,13.9735,14.0212,86700.0
2005-05-13 11:30:00,14.66,14.67,14.53,14.56,83700.0,14.0021,14.0117,13.8779,13.9066,83700.0
2005-05-13 12:00:00,14.56,14.57,14.42,14.45,226100.0,13.9066,13.9161,13.7729,13.8015,226100.0
2005-05-13 12:30:00,14.45,14.46,14.36,14.39,62600.0,13.8015,13.8111,13.7156,13.7442,62600.0
2005-05-13 13:00:00,14.39,14.4,14.18,14.2,68200.0,13.7442,13.7538,13.5436,13.5628,68200.0
2005-05-13 13:30:00,14.21,14.24,13.75,13.75,162100.0,13.5723,13.601,13.1329,13.1329,162100.0
2005-05-13 14:00:00,13.8,14.06,13.51,13.82,800900.0,13.1807,13.429,12.9037,13.1998,800900.0
2005-05-13 14:30:00,13.83,13.95,13.77,13.94,170800.0,13.2094,13.324,13.152,13.3144,170800.0
2005-05-13 15:00:00,13.94,14.16,13.89,14.16,336200.0,13.3144,13.5245,13.2667,13.5245,336200.0
2005-05-13 15:30:00,14.15,14.5,14.14,14.35,921400.0,13.515,13.8493,13.5054,13.706,921400.0
2005-05-16 09:30:00,14.33,14.49,14.3,14.33,174900.0,13.6869,13.8397,13.6583,13.6869,174900.0
2005-05-16 10:00:00,14.33,14.37,14.27,14.3,239600.0,13.6869,13.7251,13.6296,13.6583,239600.0
2005-05-16 10:30:00,14.29,14.3,14.23,14.29,75700.0,13.6487,13.6583,13.5914,13.6487,75700.0
2005-05-16 11:00:00,14.28,14.34,14.22,14.33,113100.0,13.6392,13.6965,13.5819,13.6869,113100.0
2005-05-16 11:30:00,14.31,14.34,14.3,14.3,60000.0,13.6678,13.6965,13.6583,13.6583,60000.0
2005-05-16 12:00:00,14.31,14.36,14.3,14.34,156400.0,13.6678,13.7156,13.6583,13.6965,156400.0
2005-05-16 12:30:00,14.33,14.35,14.29,14.29,66700.0,13.6869,13.706,13.6487,13.6487,66700.0
2005-05-16 13:00:00,14.29,14.33,14.28,14.28,115200.0,13.6487,13.6869,13.6392,13.6392,115200.0
2005-05-16 13:30:00,14.28,14.28,14.2,14.28,159700.0,13.6392,13.6392,13.5628,13.6392,159700.0
2005-05-16 14:00:00,14.27,14.3,14.22,14.25,120000.0,13.6296,13.6583,13.5819,13.6105,120000.0
2005-05-16 14:30:00,14.25,14.33,14.25,14.32,57500.0,13.6105,13.6869,13.6105,13.6774,57500.0
2005-05-16 15:00:00,14.32,14.4,14.32,14.4,191100.0,13.6774,13.7538,13.6774,13.7538,191100.0
2005-05-16 15:30:00,14.39,14.56,14.38,14.52,237600.0,13.7442,13.9066,13.7347,13.8684,237600.0
2005-05-17 09:30:00,14.53,14.63,14.53,14.63,111100.0,13.8779,13.9735,13.8779,13.9735,111100.0
2005-05-17 10:00:00,14.63,14.72,14.6,14.65,184300.0,13.9735,14.0594,13.9448,13.9926,184300.0
2005-05-17 10:30:00,14.65,14.65,14.57,14.6,118900.0,13.9926,13.9926,13.9161,13.9448,118900.0
2005-05-17 11:00:00,14.6,14.61,14.52,14.55,101600.0,13.9448,13.9544,13.8684,13.897,101600.0
2005-05-17 11:30:00,14.55,14.59,14.54,14.57,45600.0,13.897,13.9353,13.8875,13.9161,45600.0
2005-05-17 12:00:00,14.58,14.58,14.53,14.56,87000.0,13.9257,13.9257,13.8779,13.9066,87000.0
2005-05-17 12:30:00,14.56,14.57,14.42,14.48,25300.0,13.9066,13.9161,13.7729,13.8302,25300.0
2005-05-17 13:00:00,14.47,14.52,14.47,14.51,19000.0,13.8206,13.8684,13.8206,13.8588,19000.0
2005-05-17 13:30:00,14.51,14.52,14.47,14.49,34100.0,13.8588,13.8684,13.8206,13.8397,34100.0
2005-05-17 14:00:00,14.48,14.55,14.47,14.48,36700.0,13.8302,13.897,13.8206,13.8302,36700.0
2005-05-17 14:30:00,14.49,14.64,14.49,14.59,62900.0,13.8397,13.983,13.8397,13.9353,62900.0
2005-05-17 15:00:00,14.6,14.62,14.47,14.49,101300.0,13.9448,13.9639,13.8206,13.8397,101300.0
2005-05-17 15:30:00,14.49,14.62,14.49,14.6,85600.0,13.8397,13.9639,13.8397,13.9448,85600.0
2005-05-18 09:30:00,14.79,14.79,14.58,14.61,74700.0,14.1263,14.1263,13.9257,13.9544,74700.0
2005-05-18 10:00:00,14.6,14.81,14.6,14.81,64800.0,13.9448,14.1454,13.9448,14.1454,64800.0
2005-05-18 10:30:00,14.81,14.85,14.73,14.8,103900.0,14.1454,14.1836,14.069,14.1358,103900.0
2005-05-18 11:00:00,14.78,14.8,14.73,14.73,34500.0,14.1167,14.1358,14.069,14.069,34500.0
2005-05-18 11:30:00,14.72,14.81,14.72,14.79,39800.0,14.0594,14.1454,14.0594,14.1263,39800.0
2005-05-18 12:00:00,14.78,14.85,14.76,14.83,59300.0,14.1167,14.1836,14.0976,14.1645,59300.0
2005-05-18 12:30:00,14.83,14.85,14.79,14.84,35800.0,14.1645,14.1836,14.1263,14.174,35800.0
2005-05-18 13:00:00,14.83,14.84,14.78,14.78,41900.0,14.1645,14.174,14.1167,14.1167,41900.0
2005-05-18 13:30:00,14.78,14.9,14.76,14.87,126900.0,14.1167,14.2313,14.0976,14.2027,126900.0
2005-05-18 14:00:00,14.86,14.98,14.85,14.97,77500.0,14.1931,14.3077,14.1836,14.2982,77500.0
2005-05-18 14:30:00,14.95,15.0,14.89,14.99,76400.0,14.2791,14.3269,14.2218,14.3173,76400.0
2005-05-18 15:00:00,14.98,15.0,14.93,14.93,105000.0,14.3077,14.3269,14.26,14.26,105000.0
2005-05-18 15:30:00,14.91,14.91,14.81,14.89,149400.0,14.2409,14.2409,14.1454,14.2218,149400.0
2005-05-19 09:30:00,14.86,14.97,14.76,14.83,55000.0,14.1931,14.2982,14.0976,14.1645,55000.0
2005-05-19 10:00:00,14.81,14.84,14.76,14.79,78300.0,14.1454,14.174,14.0976,14.1263,78300.0
2005-05-19 10:30:00,14.77,14.78,14.71,14.78,41600.0,14.1072,14.1167,14.0499,14.1167,41600.0
2005-05-19 11:00:00,14.78,14.82,14.75,14.8,39900.0,14.1167,14.1549,14.0881,14.1358,39900.0
2005-05-19 11:30:00,14.8,14.82,14.79,14.81,31900.0,14.1358,14.1549,14.1263,14.1454,31900.0
2005-05-19 12:00:00,14.81,14.82,14.78,14.79,51000.0,14.1454,14.1549,14.1167,14.1263,51000.0
2005-05-19 12:30:00,14.79,14.83,14.76,14.81,37900.0,14.1263,14.1645,14.0976,14.1454,37900.0
2005-05-19 13:00:00,14.83,14.9,14.8,14.82,41400.0,14.1645,14.2313,14.1358,14.1549,41400.0
2005-05-19 13:30:00,14.82,14.85,14.82,14.83,51800.0,14.1549,14.1836,14.1549,14.1645,51800.0
2005-05-19 14:00:00,14.84,14.9,14.83,14.85,116100.0,14.174,14.2313,14.1645,14.1836,116100.0
2005-05-19 14:30:00,14.85,14.87,14.82,14.87,57400.0,14.1836,14.2027,14.1549,14.2027,57400.0
2005-05-19 15:00:00,14.87,14.95,14.87,14.93,43900.0,14.2027,14.2791,14.2027,14.26,43900.0
2005-05-19 15:30:00,14.94,15.03,14.94,15.0,111000.0,14.2695,14.3555,14.2695,14.3269,111000.0
2005-05-20 09:30:00,14.91,14.91,14.72,14.74,58500.0,14.2409,14.2409,14.0594,14.0785,58500.0
2005-05-20 10:00:00,14.74,14.8,14.73,14.79,46900.0,14.0785,14.1358,14.069,14.1263,46900.0
2005-05-20 10:30:00,14.79,14.8,14.7,14.7,43900.0,14.1263,14.1358,14.0403,14.0403,43900.0
2005-05-20 11:00:00,14.7,14.75,14.7,14.7,32900.0,14.0403,14.0881,14.0403,14.0403,32900.0
2005-05-20 11:30:00,14.7,14.72,14.69,14.71,27800.0,14.0403,14.0594,14.0308,14.0499,27800.0
2005-05-20 12:00:00,14.71,14.78,14.7,14.74,17500.0,14.0499,14.1167,14.0403,14.0785,17500.0
2005-05-20 12:30:00,14.73,14.75,14.7,14.73,14300.0,14.069,14.0881,14.0403,14.069,14300.0
2005-05-20 13:00:00,14.73,14.77,14.7,14.75,32500.0,14.069,14.1072,14.0403,14.0881,32500.0
2005-05-20 13:30:00,14.75,14.75,14.72,14.74,23900.0,14.0881,14.0881,14.0594,14.0785,23900.0
2005-05-20 14:00:00,14.73,14.76,14.7,14.71,34100.0,14.069,14.0976,14.0403,14.0499,34100.0
2005-05-20 14:30:00,14.71,14.73,14.7,14.72,27800.0,14.0499,14.069,14.0403,14.0594,27800.0
2005-05-20 15:00:00,14.72,14.78,14.71,14.75,33000.0,14.0594,14.1167,14.0499,14.0881,33000.0
2005-05-20 15:30:00,14.75,14.8,14.73,14.77,115300.0,14.0881,14.1358,14.069,14.1072,115300.0
2005-05-23 09:30:00,14.0,14.61,14.0,14.5,262600.0,13.3717,13.9544,13.3717,13.8493,262600.0
2005-05-23 10:00:00,14.5,14.54,14.4,14.44,130400.0,13.8493,13.8875,13.7538,13.792,130400.0
2005-05-23 10:30:00,14.44,14.49,14.42,14.47,93100.0,13.792,13.8397,13.7729,13.8206,93100.0
2005-05-23 11:00:00,14.47,14.48,14.42,14.46,139300.0,13.8206,13.8302,13.7729,13.8111,139300.0
2005-05-23 11:30:00,14.43,14.47,14.42,14.45,48000.0,13.7824,13.8206,13.7729,13.8015,48000.0
2005-05-23 12:00:00,14.47,14.49,14.46,14.49,64300.0,13.8206,13.8397,13.8111,13.8397,64300.0
2005-05-23 12:30:00,14.48,14.51,14.48,14.49,14300.0,13.8302,13.8588,13.8302,13.8397,14300.0
2005-05-23 13:00:00,14.48,14.69,14.48,14.62,36100.0,13.8302,14.0308,13.8302,13.9639,36100.0
2005-05-23 13:30:00,14.62,14.83,14.59,14.81,75100.0,13.9639,14.1645,13.9353,14.1454,75100.0
2005-05-23 14:00:00,14.81,14.94,14.78,14.88,60300.0,14.1454,14.2695,14.1167,14.2122,60300.0
2005-05-23 14:30:00,14.87,14.95,14.83,14.91,105700.0,14.2027,14.2791,14.1645,14.2409,105700.0
2005-05-23 15:00:00,14.91,15.14,14.91,15.03,210600.0,14.2409,14.4606,14.2409,14.3555,210600.0
2005-05-23 15:30:00,15.04,15.11,15.02,15.11,373500.0,14.3651,14.4319,14.346,14.4319,373500.0
2005-05-24 09:30:00,15.11,15.28,14.85,14.99,139200.0,14.4319,14.5943,14.1836,14.3173,139200.0
2005-05-24 10:00:00,15.0,15.16,14.96,15.11,102000.0,14.3269,14.4797,14.2886,14.4319,102000.0
2005-05-24 10:30:00,15.12,15.21,15.12,15.14,74100.0,14.4415,14.5274,14.4415,14.4606,74100.0
2005-05-24 11:00:00,15.14,15.15,15.07,15.1,65200.0,14.4606,14.4701,14.3937,14.4224,65200.0
2005-05-24 11:30:00,15.09,15.1,15.09,15.09,24900.0,14.4128,14.4224,14.4128,14.4128,24900.0
2005-05-24 12:00:00,15.1,15.13,15.09,15.11,38400.0,14.4224,14.451,14.4128,14.4319,38400.0
2005-05-24 12:30:00,15.11,15.11,15.06,15.06,47400.0,14.4319,14.4319,14.3842,14.3842,47400.0
2005-05-24 13:00:00,15.07,15.11,15.07,15.08,38800.0,14.3937,14.4319,14.3937,14.4033,38800.0
2005-05-24 13:30:00,15.07,15.09,15.04,15.07,64600.0,14.3937,14.4128,14.3651,14.3937,64600.0
2005-05-24 14:00:00,15.06,15.14,15.05,15.14,84100.0,14.3842,14.4606,14.3746,14.4606,84100.0
2005-05-24 14:30:00,15.13,15.15,15.08,15.09,50800.0,14.451,14.4701,14.4033,14.4128,50800.0
2005-05-24 15:00:00,15.09,15.2,15.07,15.19,112000.0,14.4128,14.5179,14.3937,14.5083,112000.0
2005-05-24 15:30:00,15.2,15.23,15.15,15.15,114900.0,14.5179,14.5465,14.4701,14.4701,114900.0
2005-05-25 09:30:00,15.06,15.07,14.76,14.9,50900.0,14.3842,14.3937,14.0976,14.2313,50900.0
2005-05-25 10:00:00,14.9,14.9,14.58,14.66,68300.0,14.2313,14.2313,13.9257,14.0021,68300.0
2005-05-25 10:30:00,14.65,14.8,14.6,14.77,65800.0,13.9926,14.1358,13.9448,14.1072,65800.0
2005-05-25 11:00:00,14.77,14.81,14.74,14.8,33200.0,14.1072,14.1454,14.0785,14.1358,33200.0
2005-05-25 11:30:00,14.8,14.8,14.74,14.76,18400.0,14.1358,14.1358,14.0785,14.0976,18400.0
2005-05-25 12:00:00,14.75,14.85,14.75,14.85,78100.0,14.0881,14.1836,14.0881,14.1836,78100.0
2005-05-25 12:30:00,14.85,15.0,14.83,14.99,118100.0,14.1836,14.3269,14.1645,14.3173,118100.0
2005-05-25 13:00:00,14.98,15.05,14.98,14.99,137900.0,14.3077,14.3746,14.3077,14.3173,137900.0
2005-05-25 13:30:00,14.99,14.99,14.88,14.9,27000.0,14.3173,14.3173,14.2122,14.2313,27000.0
2005-05-25 14:00:00,14.9,14.97,14.89,14.95,32800.0,14.2313,14.2982,14.2218,14.2791,32800.0
2005-05-25 14:30:00,14.96,15.02,14.93,14.95,28300.0,14.2886,14.346,14.26,14.2791,28300.0
2005-05-25 15:00:00,14.95,14.95,14.88,14.92,35900.0,14.2791,14.2791,14.2122,14.2504,35900.0
2005-05-25 15:30:00,14.92,14.97,14.91,14.94,85800.0,14.2504,14.2982,14.2409,14.2695,85800.0
2005-05-26 09:30:00,14.99,15.12,14.91,14.91,35200.0,14.3173,14.4415,14.2409,14.2409,35200.0
2005-05-26 10:00:00,14.91,15.11,14.85,15.0,81500.0,14.2409,14.4319,14.1836,14.3269,81500.0
2005-05-26 10:30:00,14.99,15.05,14.99,15.05,80900.0,14.3173,14.3746,14.3173,14.3746,80900.0
2005-05-26 11:00:00,15.05,15.08,15.0,15.06,197200.0,14.3746,14.4033,14.3269,14.3842,197200.0
2005-05-26 11:30:00,15.07,15.09,15.06,15.09,45900.0,14.3937,14.4128,14.3842,14.4128,45900.0
2005-05-26 12:00:00,15.09,15.13,15.08,15.13,21200.0,14.4128,14.451,14.4033,14.451,21200.0
2005-05-26 12:30:00,15.13,15.18,15.1,15.17,15800.0,14.451,14.4988,14.4224,14.4892,15800.0
2005-05-26 13:00:00,15.17,15.17,15.09,15.1,143900.0,14.4892,14.4892,14.4128,14.4224,143900.0
2005-05-26 13:30:00,15.1,15.1,15.07,15.08,28700.0,14.4224,14.4224,14.3937,14.4033,28700.0
2005-05-26 14:00:00,15.09,15.25,15.07,15.22,160000.0,14.4128,14.5656,14.3937,14.537,160000.0
2005-05-26 14:30:00,15.22,15.23,15.1,15.13,154900.0,14.537,14.5465,14.4224,14.451,154900.0
2005-05-26 15:00:00,15.13,15.17,15.12,15.16,53400.0,14.451,14.4892,14.4415,14.4797,53400.0
2005-05-26 15:30:00,15.18,15.26,15.17,15.25,109900.0,14.4988,14.5752,14.4892,14.5656,109900.0
2005-05-27 09:30:00,15.2,15.25,15.12,15.21,44800.0,14.5179,14.5656,14.4415,14.5274,44800.0
2005-05-27 10:00:00,15.22,15.24,15.14,15.18,25800.0,14.537,14.5561,14.4606,14.4988,25800.0
2005-05-27 10:30:00,15.18,15.19,15.15,15.17,16100.0,14.4988,14.5083,14.4701,14.4892,16100.0
2005-05-27 11:00:00,15.17,16.16,15.14,15.22,36300.0,14.4892,15.4348,14.4606,14.537,36300.0
2005-05-27 11:30:00,15.21,15.21,15.17,15.19,12200.0,14.5274,14.5274,14.4892,14.5083,12200.0
2005-05-27 12:00:00,15.2,15.2,15.19,15.2,7900.0,14.5179,14.5179,14.5083,14.5179,7900.0
2005-05-27 12:30:00,15.2,15.23,15.2,15.23,5500.0,14.5179,14.5465,14.5179,14.5465,5500.0
2005-05-27 13:00:00,15.23,15.25,15.23,15.24,22100.0,14.5465,14.5656,14.5465,14.5561,22100.0
2005-05-27 13:30:00,15.24,15.25,15.23,15.24,14300.0,14.5561,14.5656,14.5465,14.5561,14300.0
2005-05-27 14:00:00,15.24,15.24,15.21,15.22,15400.0,14.5561,14.5561,14.5274,14.537,15400.0
2005-05-27 14:30:00,15.23,15.25,15.22,15.25,15600.0,14.5465,14.5656,14.537,14.5656,15600.0
2005-05-27 15:00:00,15.24,15.25,15.24,15.25,28900.0,14.5561,14.5656,14.5561,14.5656,28900.0
2005-05-27 15:30:00,15.24,15.25,15.23,15.25,39900.0,14.5561,14.5656,14.5465,14.5656,39900.0
2005-05-31 09:30:00,15.05,15.06,14.71,14.74,163700.0,14.3746,14.3842,14.0499,14.0785,163700.0
2005-05-31 10:00:00,14.74,14.8,14.7,14.76,92000.0,14.0785,14.1358,14.0403,14.0976,92000.0
2005-05-31 10:30:00,14.76,14.84,14.76,14.8,68700.0,14.0976,14.174,14.0976,14.1358,68700.0
2005-05-31 11:00:00,14.79,14.83,14.74,14.82,58300.0,14.1263,14.1645,14.0785,14.1549,58300.0
2005-05-31 11:30:00,14.83,14.85,14.79,14.82,57400.0,14.1645,14.1836,14.1263,14.1549,57400.0
2005-05-31 12:00:00,14.82,14.82,14.76,14.77,38500.0,14.1549,14.1549,14.0976,14.1072,38500.0
2005-05-31 12:30:00,14.77,14.77,14.7,14.7,42100.0,14.1072,14.1072,14.0403,14.0403,42100.0
2005-05-31 13:00:00,14.71,14.8,14.71,14.8,23700.0,14.0499,14.1358,14.0499,14.1358,23700.0
2005-05-31 13:30:00,14.8,14.86,14.79,14.86,25900.0,14.1358,14.1931,14.1263,14.1931,25900.0
2005-05-31 14:00:00,14.86,14.86,14.82,14.85,15800.0,14.1931,14.1931,14.1549,14.1836,15800.0
2005-05-31 14:30:00,14.85,14.89,14.85,14.89,51800.0,14.1836,14.2218,14.1836,14.2218,51800.0
2005-05-31 15:00:00,14.89,14.9,14.88,14.88,104600.0,14.2218,14.2313,14.2122,14.2122,104600.0
2005-05-31 15:30:00,14.88,14.9,14.86,14.89,129000.0,14.2122,14.2313,14.1931,14.2218,129000.0
2005-06-01 09:30:00,14.81,14.89,14.66,14.68,84000.0,14.1454,14.2218,14.0021,14.0212,84000.0
2005-06-01 10:00:00,14.69,14.95,14.69,14.94,115600.0,14.0308,14.2791,14.0308,14.2695,115600.0
2005-06-01 10:30:00,14.94,15.02,14.93,15.02,100400.0,14.2695,14.346,14.26,14.346,100400.0
2005-06-01 11:00:00,15.01,15.11,15.01,15.06,55500.0,14.3364,14.4319,14.3364,14.3842,55500.0
2005-06-01 11:30:00,15.06,15.1,15.01,15.05,83000.0,14.3842,14.4224,14.3364,14.3746,83000.0
2005-06-01 12:00:00,15.04,15.06,14.9,14.95,59700.0,14.3651,14.3842,14.2313,14.2791,59700.0
2005-06-01 12:30:00,14.94,15.0,14.92,15.0,43100.0,14.2695,14.3269,14.2504,14.3269,43100.0
2005-06-01 13:00:00,15.0,15.09,14.99,15.09,27900.0,14.3269,14.4128,14.3173,14.4128,27900.0
2005-06-01 13:30:00,15.09,15.1,15.02,15.06,44300.0,14.4128,14.4224,14.346,14.3842,44300.0
2005-06-01 14:00:00,15.07,15.07,14.86,14.87,131900.0,14.3937,14.3937,14.1931,14.2027,131900.0
2005-06-01 14:30:00,14.87,14.88,14.68,14.8,150900.0,14.2027,14.2122,14.0212,14.1358,150900.0
2005-06-01 15:00:00,14.8,14.85,14.74,14.83,95800.0,14.1358,14.1836,14.0785,14.1645,95800.0
2005-06-01 15:30:00,14.83,14.93,14.83,14.91,71700.0,14.1645,14.26,14.1645,14.2409,71700.0
2005-06-02 09:30:00,14.9,14.91,14.7,14.79,65900.0,14.2313,14.2409,14.0403,14.1263,65900.0
2005-06-02 10:00:00,14.8,14.86,14.77,14.86,92800.0,14.1358,14.1931,14.1072,14.1931,92800.0
2005-06-02 10:30:00,14.86,14.87,14.79,14.79,55200.0,14.1931,14.2027,14.1263,14.1263,55200.0
2005-06-02 11:00:00,14.79,14.83,14.78,14.79,53600.0,14.1263,14.1645,14.1167,14.1263,53600.0
2005-06-02 11:30:00,14.79,14.84,14.79,14.84,42100.0,14.1263,14.174,14.1263,14.174,42100.0
2005-06-02 12:00:00,14.83,14.86,14.8,14.81,32000.0,14.1645,14.1931,14.1358,14.1454,32000.0
2005-06-02 12:30:00,14.8,14.8,14.76,14.77,35600.0,14.1358,14.1358,14.0976,14.1072,35600.0
2005-06-02 13:00:00,14.77,14.78,14.75,14.75,43100.0,14.1072,14.1167,14.0881,14.0881,43100.0
2005-06-02 13:30:00,14.75,14.8,14.73,14.8,1393200.0,14.0881,14.1358,14.069,14.1358,1393200.0
2005-06-02 14:00:00,14.8,14.83,14.78,14.81,86000.0,14.1358,14.1645,14.1167,14.1454,86000.0
2005-06-02 14:30:00,14.82,14.82,14.75,14.77,70900.0,14.1549,14.1549,14.0881,14.1072,70900.0
2005-06-02 15:00:00,14.77,14.84,14.77,14.82,93100.0,14.1072,14.174,14.1072,14.1549,93100.0
2005-06-02 15:30:00,14.82,14.87,14.79,14.85,119000.0,14.1549,14.2027,14.1263,14.1836,119000.0
2005-06-03 09:30:00,14.87,15.07,14.87,15.04,132200.0,14.2027,14.3937,14.2027,14.3651,132200.0
2005-06-03 10:00:00,15.03,15.06,14.95,15.01,340000.0,14.3555,14.3842,14.2791,14.3364,340000.0
2005-06-03 10:30:00,15.01,15.12,15.01,15.08,109600.0,14.3364,14.4415,14.3364,14.4033,109600.0
2005-06-03 11:00:00,15.06,15.1,15.04,15.07,159600.0,14.3842,14.4224,14.3651,14.3937,159600.0
2005-06-03 11:30:00,15.07,15.1,15.02,15.04,126900.0,14.3937,14.4224,14.346,14.3651,126900.0
2005-06-03 12:00:00,15.05,15.07,15.0,15.02,35700.0,14.3746,14.3937,14.3269,14.346,35700.0
2005-06-03 12:30:00,15.02,15.06,14.99,15.02,50500.0,14.346,14.3842,14.3173,14.346,50500.0
2005-06-03 13:00:00,15.02,15.05,15.0,15.03,49600.0,14.346,14.3746,14.3269,14.3555,49600.0
2005-06-03 13:30:00,15.03,15.05,15.01,15.01,72500.0,14.3555,14.3746,14.3364,14.3364,72500.0
2005-06-03 14:00:00,15.02,15.1,15.0,15.07,37800.0,14.346,14.4224,14.3269,14.3937,37800.0
2005-06-03 14:30:00,15.07,15.11,15.05,15.08,101900.0,14.3937,14.4319,14.3746,14.4033,101900.0
2005-06-03 15:00:00,15.08,15.18,15.08,15.12,187600.0,14.4033,14.4988,14.4033,14.4415,187600.0
2005-06-03 15:30:00,15.11,15.13,15.0,15.09,185500.0,14.4319,14.451,14.3269,14.4128,185500.0
2005-06-06 09:30:00,15.15,15.3,15.12,15.27,177300.0,14.4701,14.6134,14.4415,14.5847,177300.0
2005-06-06 10:00:00,15.27,15.3,15.24,15.29,85900.0,14.5847,14.6134,14.5561,14.6038,85900.0
2005-06-06 10:30:00,15.28,15.3,15.24,15.25,44900.0,14.5943,14.6134,14.5561,14.5656,44900.0
2005-06-06 11:00:00,15.25,15.27,15.23,15.24,70200.0,14.5656,14.5847,14.5465,14.5561,70200.0
2005-06-06 11:30:00,15.24,15.26,15.23,15.25,155200.0,14.5561,14.5752,14.5465,14.5656,155200.0
2005-06-06 12:00:00,15.25,15.28,15.24,15.27,73400.0,14.5656,14.5943,14.5561,14.5847,73400.0
2005-06-06 12:30:00,15.27,15.29,15.27,15.29,20300.0,14.5847,14.6038,14.5847,14.6038,20300.0
2005-06-06 13:00:00,15.29,15.3,15.27,15.28,24300.0,14.6038,14.6134,14.5847,14.5943,24300.0
2005-06-06 13:30:00,15.28,15.3,15.27,15.28,29200.0,14.5943,14.6134,14.5847,14.5943,29200.0
2005-06-06 14:00:00,15.28,15.34,15.28,15.31,56700.0,14.5943,14.6516,14.5943,14.6229,56700.0
2005-06-06 14:30:00,15.31,15.34,15.27,15.31,87400.0,14.6229,14.6516,14.5847,14.6229,87400.0
2005-06-06 15:00:00,15.31,15.34,15.3,15.33,76200.0,14.6229,14.6516,14.6134,14.642,76200.0
2005-06-06 15:30:00,15.34,15.34,15.31,15.32,113700.0,14.6516,14.6516,14.6229,14.6325,113700.0
2005-06-07 09:30:00,15.33,15.5,15.21,15.33,131500.0,14.642,14.8044,14.5274,14.642,131500.0
2005-06-07 10:00:00,15.33,15.46,15.32,15.44,170600.0,14.642,14.7662,14.6325,14.7471,170600.0
2005-06-07 10:30:00,15.44,15.45,15.35,15.36,28600.0,14.7471,14.7567,14.6611,14.6707,28600.0
2005-06-07 11:00:00,15.36,15.37,15.28,15.3,17500.0,14.6707,14.6802,14.5943,14.6134,17500.0
2005-06-07 11:30:00,15.3,15.31,15.27,15.3,103700.0,14.6134,14.6229,14.5847,14.6134,103700.0
2005-06-07 12:00:00,15.31,15.32,15.25,15.25,37000.0,14.6229,14.6325,14.5656,14.5656,37000.0
2005-06-07 12:30:00,15.24,15.31,15.24,15.3,29000.0,14.5561,14.6229,14.5561,14.6134,29000.0
2005-06-07 13:00:00,15.3,15.31,15.17,15.19,52300.0,14.6134,14.6229,14.4892,14.5083,52300.0
2005-06-07 13:30:00,15.19,15.2,15.14,15.14,91700.0,14.5083,14.5179,14.4606,14.4606,91700.0
2005-06-07 14:00:00,15.15,15.15,14.95,15.01,83000.0,14.4701,14.4701,14.2791,14.3364,83000.0
2005-06-07 14:30:00,15.0,15.12,14.99,15.06,55200.0,14.3269,14.4415,14.3173,14.3842,55200.0
2005-06-07 15:00:00,15.07,15.12,15.02,15.09,52400.0,14.3937,14.4415,14.346,14.4128,52400.0
2005-06-07 15:30:00,15.08,15.13,15.03,15.09,150800.0,14.4033,14.451,14.3555,14.4128,150800.0
2005-06-08 09:30:00,15.16,15.16,15.07,15.08,116700.0,14.4797,14.4797,14.3937,14.4033,116700.0
2005-06-08 10:00:00,15.12,15.15,15.06,15.09,44800.0,14.4415,14.4701,14.3842,14.4128,44800.0
2005-06-08 10:30:00,15.09,15.15,15.03,15.15,36400.0,14.4128,14.4701,14.3555,14.4701,36400.0
2005-06-08 11:00:00,15.15,15.16,15.12,15.16,21900.0,14.4701,14.4797,14.4415,14.4797,21900.0
2005-06-08 11:30:00,15.16,15.17,15.12,15.17,23400.0,14.4797,14.4892,14.4415,14.4892,23400.0
2005-06-08 12:00:00,15.17,15.18,15.14,15.14,25600.0,14.4892,14.4988,14.4606,14.4606,25600.0
2005-06-08 12:30:00,15.15,15.15,15.13,15.13,11000.0,14.4701,14.4701,14.451,14.451,11000.0
2005-06-08 13:00:00,15.12,15.13,15.11,15.11,9600.0,14.4415,14.451,14.4319,14.4319,9600.0
2005-06-08 13:30:00,15.11,15.12,15.03,15.05,37800.0,14.4319,14.4415,14.3555,14.3746,37800.0
2005-06-08 14:00:00,15.05,15.05,14.95,14.97,46700.0,14.3746,14.3746,14.2791,14.2982,46700.0
2005-06-08 14:30:00,14.95,14.95,14.84,14.85,21400.0,14.2791,14.2791,14.174,14.1836,21400.0
2005-06-08 15:00:00,14.85,14.88,14.8,14.84,111500.0,14.1836,14.2122,14.1358,14.174,111500.0
2005-06-08 15:30:00,14.84,14.93,14.82,14.92,123200.0,14.174,14.26,14.1549,14.2504,123200.0
2005-06-09 09:30:00,14.83,14.85,14.73,14.74,67800.0,14.1645,14.1836,14.069,14.0785,67800.0
2005-06-09 10:00:00,14.73,14.78,14.64,14.71,45700.0,14.069,14.1167,13.983,14.0499,45700.0
2005-06-09 10:30:00,14.71,14.76,14.65,14.75,33300.0,14.0499,14.0976,13.9926,14.0881,33300.0
2005-06-09 11:00:00,14.75,14.8,14.62,14.66,50800.0,14.0881,14.1358,13.9639,14.0021,50800.0
2005-06-09 11:30:00,14.69,14.84,14.69,14.77,26100.0,14.0308,14.174,14.0308,14.1072,26100.0
2005-06-09 12:00:00,14.77,14.84,14.77,14.84,15800.0,14.1072,14.174,14.1072,14.174,15800.0
2005-06-09 12:30:00,14.84,14.95,14.84,14.9,18400.0,14.174,14.2791,14.174,14.2313,18400.0
2005-06-09 13:00:00,14.9,14.91,14.8,14.8,14900.0,14.2313,14.2409,14.1358,14.1358,14900.0
2005-06-09 13:30:00,14.79,14.8,14.75,14.8,72200.0,14.1263,14.1358,14.0881,14.1358,72200.0
2005-06-09 14:00:00,14.8,14.82,14.75,14.76,24000.0,14.1358,14.1549,14.0881,14.0976,24000.0
2005-06-09 14:30:00,14.76,14.78,14.72,14.76,51800.0,14.0976,14.1167,14.0594,14.0976,51800.0
2005-06-09 15:00:00,14.76,14.81,14.75,14.8,59300.0,14.0976,14.1454,14.0881,14.1358,59300.0
2005-06-09 15:30:00,14.8,14.81,14.77,14.79,73200.0,14.1358,14.1454,14.1072,14.1263,73200.0
2005-06-10 09:30:00,14.79,14.86,14.7,14.74,29600.0,14.1263,14.1931,14.0403,14.0785,29600.0
2005-06-10 10:00:00,14.72,14.74,14.72,14.73,18700.0,14.0594,14.0785,14.0594,14.069,18700.0
2005-06-10 10:30:00,14.72,14.83,14.71,14.78,31500.0,14.0594,14.1645,14.0499,14.1167,31500.0
2005-06-10 11:00:00,14.79,14.82,14.74,14.79,26400.0,14.1263,14.1549,14.0785,14.1263,26400.0
2005-06-10 11:30:00,14.79,14.8,14.7,14.72,27500.0,14.1263,14.1358,14.0403,14.0594,27500.0
2005-06-10 12:00:00,14.71,14.73,14.63,14.71,22700.0,14.0499,14.069,13.9735,14.0499,22700.0
2005-06-10 12:30:00,14.71,14.73,14.69,14.71,9300.0,14.0499,14.069,14.0308,14.0499,9300.0
2005-06-10 13:00:00,14.71,14.71,14.62,14.65,39600.0,14.0499,14.0499,13.9639,13.9926,39600.0
2005-06-10 13:30:00,14.66,14.71,14.62,14.67,18200.0,14.0021,14.0499,13.9639,14.0117,18200.0
2005-06-10 14:00:00,14.66,14.7,14.61,14.65,52700.0,14.0021,14.0403,13.9544,13.9926,52700.0
2005-06-10 14:30:00,14.65,14.73,14.65,14.68,33900.0,13.9926,14.069,13.9926,14.0212,33900.0
2005-06-10 15:00:00,14.68,14.75,14.68,14.71,134200.0,14.0212,14.0881,14.0212,14.0499,134200.0
2005-06-10 15:30:00,14.71,14.75,14.68,14.69,64200.0,14.0499,14.0881,14.0212,14.0308,64200.0
2005-06-13 09:30:00,14.59,14.68,14.51,14.63,77900.0,13.9353,14.0212,13.8588,13.9735,77900.0
2005-06-13 10:00:00,14.62,14.63,14.55,14.62,87200.0,13.9639,13.9735,13.897,13.9639,87200.0
2005-06-13 10:30:00,14.61,14.74,14.59,14.63,76900.0,13.9544,14.0785,13.9353,13.9735,76900.0
2005-06-13 11:00:00,14.64,14.77,14.62,14.67,121400.0,13.983,14.1072,13.9639,14.0117,121400.0
2005-06-13 11:30:00,14.67,14.7,14.61,14.63,86900.0,14.0117,14.0403,13.9544,13.9735,86900.0
2005-06-13 12:00:00,14.63,14.67,14.55,14.67,43700.0,13.9735,14.0117,13.897,14.0117,43700.0
2005-06-13 12:30:00,14.69,14.77,14.64,14.72,34400.0,14.0308,14.1072,13.983,14.0594,34400.0
2005-06-13 13:00:00,14.71,14.72,14.69,14.7,28600.0,14.0499,14.0594,14.0308,14.0403,28600.0
2005-06-13 13:30:00,14.7,14.7,14.62,14.64,55600.0,14.0403,14.0403,13.9639,13.983,55600.0
2005-06-13 14:00:00,14.64,14.67,14.57,14.58,77100.0,13.983,14.0117,13.9161,13.9257,77100.0
2005-06-13 14:30:00,14.58,14.67,14.52,14.64,69800.0,13.9257,14.0117,13.8684,13.983,69800.0
2005-06-13 15:00:00,14.65,14.65,14.59,14.64,66700.0,13.9926,13.9926,13.9353,13.983,66700.0
2005-06-13 15:30:00,14.64,14.74,14.62,14.66,120800.0,13.983,14.0785,13.9639,14.0021,120800.0
2005-06-14 09:30:00,14.87,14.92,14.63,14.72,68300.0,14.2027,14.2504,13.9735,14.0594,68300.0
2005-06-14 10:00:00,14.74,14.87,14.65,14.69,108800.0,14.0785,14.2027,13.9926,14.0308,108800.0
2005-06-14 10:30:00,14.69,14.73,14.68,14.71,26300.0,14.0308,14.069,14.0212,14.0499,26300.0
2005-06-14 11:00:00,14.72,14.77,14.72,14.75,59800.0,14.0594,14.1072,14.0594,14.0881,59800.0
2005-06-14 11:30:00,14.74,14.77,14.72,14.74,30900.0,14.0785,14.1072,14.0594,14.0785,30900.0
2005-06-14 12:00:00,14.74,14.74,14.62,14.62,23200.0,14.0785,14.0785,13.9639,13.9639,23200.0
2005-06-14 12:30:00,14.63,14.68,14.62,14.66,33800.0,13.9735,14.0212,13.9639,14.0021,33800.0
2005-06-14 13:00:00,14.66,14.66,14.57,14.59,59100.0,14.0021,14.0021,13.9161,13.9353,59100.0
2005-06-14 13:30:00,14.59,14.69,14.58,14.69,27700.0,13.9353,14.0308,13.9257,14.0308,27700.0
2005-06-14 14:00:00,14.69,14.7,14.53,14.53,38600.0,14.0308,14.0403,13.8779,13.8779,38600.0
2005-06-14 14:30:00,14.54,14.61,14.45,14.61,115100.0,13.8875,13.9544,13.8015,13.9544,115100.0
2005-06-14 15:00:00,14.61,14.66,14.6,14.64,36100.0,13.9544,14.0021,13.9448,13.983,36100.0
2005-06-14 15:30:00,14.63,14.65,14.62,14.64,83900.0,13.9735,13.9926,13.9639,13.983,83900.0
2005-06-15 09:30:00,14.67,14.69,14.61,14.63,111500.0,14.0117,14.0308,13.9544,13.9735,111500.0
2005-06-15 10:00:00,14.63,14.69,14.57,14.63,51000.0,13.9735,14.0308,13.9161,13.9735,51000.0
2005-06-15 10:30:00,14.63,14.66,14.59,14.63,70400.0,13.9735,14.0021,13.9353,13.9735,70400.0
2005-06-15 11:00:00,14.61,14.7,14.61,14.65,66300.0,13.9544,14.0403,13.9544,13.9926,66300.0
2005-06-15 11:30:00,14.64,14.69,14.57,14.61,91400.0,13.983,14.0308,13.9161,13.9544,91400.0
2005-06-15 12:00:00,14.61,14.63,14.57,14.62,35200.0,13.9544,13.9735,13.9161,13.9639,35200.0
2005-06-15 12:30:00,14.62,14.66,14.62,14.65,60300.0,13.9639,14.0021,13.9639,13.9926,60300.0
2005-06-15 13:00:00,14.66,14.66,14.62,14.63,38100.0,14.0021,14.0021,13.9639,13.9735,38100.0
2005-06-15 13:30:00,14.62,14.62,14.57,14.61,65100.0,13.9639,13.9639,13.9161,13.9544,65100.0
2005-06-15 14:00:00,14.62,14.66,14.6,14.66,40200.0,13.9639,14.0021,13.9448,14.0021,40200.0
2005-06-15 14:30:00,14.66,14.68,14.65,14.66,40700.0,14.0021,14.0212,13.9926,14.0021,40700.0
2005-06-15 15:00:00,14.66,14.74,14.6,14.74,425500.0,14.0021,14.0785,13.9448,14.0785,425500.0
2005-06-15 15:30:00,14.75,14.8,14.69,14.75,99100.0,14.0881,14.1358,14.0308,14.0881,99100.0
2005-06-16 09:30:00,14.8,14.91,14.78,14.86,60300.0,14.1358,14.2409,14.1167,14.1931,60300.0
2005-06-16 10:00:00,14.87,14.92,14.87,14.89,68800.0,14.2027,14.2504,14.2027,14.2218,68800.0
2005-06-16 10:30:00,14.9,14.97,14.89,14.91,50100.0,14.2313,14.2982,14.2218,14.2409,50100.0
2005-06-16 11:00:00,14.92,14.99,14.92,14.97,30300.0,14.2504,14.3173,14.2504,14.2982,30300.0
2005-06-16 11:30:00,14.98,14.99,14.97,14.99,40600.0,14.3077,14.3173,14.2982,14.3173,40600.0
2005-06-16 12:00:00,14.99,14.99,14.9,14.9,26300.0,14.3173,14.3173,14.2313,14.2313,26300.0
2005-06-16 12:30:00,14.9,14.94,14.89,14.91,111100.0,14.2313,14.2695,14.2218,14.2409,111100.0
2005-06-16 13:00:00,14.91,14.96,14.9,14.94,20800.0,14.2409,14.2886,14.2313,14.2695,20800.0
2005-06-16 13:30:00,14.95,14.98,14.93,14.95,31000.0,14.2791,14.3077,14.26,14.2791,31000.0
2005-06-16 14:00:00,14.96,14.96,14.84,14.91,68600.0,14.2886,14.2886,14.174,14.2409,68600.0
2005-06-16 14:30:00,14.92,14.97,14.89,14.89,71400.0,14.2504,14.2982,14.2218,14.2218,71400.0
2005-06-16 15:00:00,14.9,14.97,14.84,14.95,59700.0,14.2313,14.2982,14.174,14.2791,59700.0
2005-06-16 15:30:00,14.96,14.99,14.92,14.95,68700.0,14.2886,14.3173,14.2504,14.2791,68700.0
2005-06-17 09:30:00,14.98,15.19,14.96,14.97,396700.0,14.3077,14.5083,14.2886,14.2982,396700.0
2005-06-17 10:00:00,14.97,15.05,14.92,15.04,127000.0,14.2982,14.3746,14.2504,14.3651,127000.0
2005-06-17 10:30:00,15.04,15.05,15.0,15.0,79200.0,14.3651,14.3746,14.3269,14.3269,79200.0
2005-06-17 11:00:00,15.01,15.01,14.95,14.98,122500.0,14.3364,14.3364,14.2791,14.3077,122500.0
2005-06-17 11:30:00,14.97,15.01,14.95,14.95,261700.0,14.2982,14.3364,14.2791,14.2791,261700.0
2005-06-17 12:00:00,14.95,14.95,14.74,14.75,33700.0,14.2791,14.2791,14.0785,14.0881,33700.0
2005-06-17 12:30:00,14.75,14.82,14.73,14.82,77600.0,14.0881,14.1549,14.069,14.1549,77600.0
2005-06-17 13:00:00,14.81,14.86,14.81,14.85,52900.0,14.1454,14.1931,14.1454,14.1836,52900.0
2005-06-17 13:30:00,14.85,14.92,14.84,14.9,84300.0,14.1836,14.2504,14.174,14.2313,84300.0
2005-06-17 14:00:00,14.9,14.94,14.9,14.92,71700.0,14.2313,14.2695,14.2313,14.2504,71700.0
2005-06-17 14:30:00,14.92,14.93,14.88,14.9,56600.0,14.2504,14.26,14.2122,14.2313,56600.0
2005-06-17 15:00:00,14.89,14.89,14.86,14.87,108100.0,14.2218,14.2218,14.1931,14.2027,108100.0
2005-06-17 15:30:00,14.87,14.87,14.8,14.84,169500.0,14.2027,14.2027,14.1358,14.174,169500.0
2005-06-20 09:30:00,14.85,14.85,14.7,14.74,42800.0,14.1836,14.1836,14.0403,14.0785,42800.0
2005-06-20 10:00:00,14.74,14.74,14.65,14.7,69200.0,14.0785,14.0785,13.9926,14.0403,69200.0
2005-06-20 10:30:00,14.69,14.69,14.58,14.62,75600.0,14.0308,14.0308,13.9257,13.9639,75600.0
2005-06-20 11:00:00,14.63,14.68,14.58,14.63,45000.0,13.9735,14.0212,13.9257,13.9735,45000.0
2005-06-20 11:30:00,14.63,14.67,14.59,14.63,62300.0,13.9735,14.0117,13.9353,13.9735,62300.0
2005-06-20 12:00:00,14.63,14.65,14.51,14.51,36000.0,13.9735,13.9926,13.8588,13.8588,36000.0
2005-06-20 12:30:00,14.52,14.55,14.5,14.54,104000.0,13.8684,13.897,13.8493,13.8875,104000.0
2005-06-20 13:00:00,14.54,14.55,14.51,14.52,30500.0,13.8875,13.897,13.8588,13.8684,30500.0
2005-06-20 13:30:00,14.52,14.55,14.42,14.43,95900.0,13.8684,13.897,13.7729,13.7824,95900.0
2005-06-20 14:00:00,14.44,14.47,14.42,14.45,169900.0,13.792,13.8206,13.7729,13.8015,169900.0
2005-06-20 14:30:00,14.45,14.57,14.44,14.56,265200.0,13.8015,13.9161,13.792,13.9066,265200.0
2005-06-20 15:00:00,14.56,14.7,14.55,14.64,100100.0,13.9066,14.0403,13.897,13.983,100100.0
2005-06-20 15:30:00,14.64,14.69,14.62,14.64,120000.0,13.983,14.0308,13.9639,13.983,120000.0
2005-06-21 09:30:00,14.62,14.7,14.47,14.56,26900.0,13.9639,14.0403,13.8206,13.9066,26900.0
2005-06-21 10:00:00,14.56,14.63,14.54,14.62,36600.0,13.9066,13.9735,13.8875,13.9639,36600.0
2005-06-21 10:30:00,14.62,14.69,14.56,14.62,119700.0,13.9639,14.0308,13.9066,13.9639,119700.0
2005-06-21 11:00:00,14.61,14.65,14.58,14.6,64100.0,13.9544,13.9926,13.9257,13.9448,64100.0
2005-06-21 11:30:00,14.6,14.61,14.58,14.59,32200.0,13.9448,13.9544,13.9257,13.9353,32200.0
2005-06-21 12:00:00,14.59,14.66,14.59,14.66,34000.0,13.9353,14.0021,13.9353,14.0021,34000.0
2005-06-21 12:30:00,14.65,14.73,14.63,14.7,16300.0,13.9926,14.069,13.9735,14.0403,16300.0
2005-06-21 13:00:00,14.7,14.72,14.66,14.72,17600.0,14.0403,14.0594,14.0021,14.0594,17600.0
2005-06-21 13:30:00,14.72,14.74,14.68,14.69,58500.0,14.0594,14.0785,14.0212,14.0308,58500.0
2005-06-21 14:00:00,14.69,14.69,14.62,14.67,91100.0,14.0308,14.0308,13.9639,14.0117,91100.0
2005-06-21 14:30:00,14.66,14.68,14.64,14.66,72800.0,14.0021,14.0212,13.983,14.0021,72800.0
2005-06-21 15:00:00,14.66,14.67,14.62,14.65,65200.0,14.0021,14.0117,13.9639,13.9926,65200.0
2005-06-21 15:30:00,14.65,14.7,14.64,14.7,224300.0,13.9926,14.0403,13.983,14.0403,224300.0
2005-06-22 09:30:00,14.8,14.94,14.7,14.7,95700.0,14.1358,14.2695,14.0403,14.0403,95700.0
2005-06-22 10:00:00,14.7,14.7,14.61,14.61,59700.0,14.0403,14.0403,13.9544,13.9544,59700.0
2005-06-22 10:30:00,14.6,14.68,14.54,14.55,200400.0,13.9448,14.0212,13.8875,13.897,200400.0
2005-06-22 11:00:00,14.55,14.66,14.55,14.65,117300.0,13.897,14.0021,13.897,13.9926,117300.0
2005-06-22 11:30:00,14.65,14.67,14.61,14.65,31300.0,13.9926,14.0117,13.9544,13.9926,31300.0
2005-06-22 12:00:00,14.64,14.64,14.63,14.63,18600.0,13.983,13.983,13.9735,13.9735,18600.0
2005-06-22 12:30:00,14.61,14.64,14.59,14.6,81200.0,13.9544,13.983,13.9353,13.9448,81200.0
2005-06-22 13:00:00,14.6,14.68,14.58,14.58,29800.0,13.9448,14.0212,13.9257,13.9257,29800.0
2005-06-22 13:30:00,14.58,14.63,14.56,14.6,75700.0,13.9257,13.9735,13.9066,13.9448,75700.0
2005-06-22 14:00:00,14.61,14.67,14.58,14.64,56500.0,13.9544,14.0117,13.9257,13.983,56500.0
2005-06-22 14:30:00,14.64,14.66,14.57,14.58,66400.0,13.983,14.0021,13.9161,13.9257,66400.0
2005-06-22 15:00:00,14.58,14.6,14.57,14.58,57900.0,13.9257,13.9448,13.9161,13.9257,57900.0
2005-06-22 15:30:00,14.58,14.61,14.56,14.59,172900.0,13.9257,13.9544,13.9066,13.9353,172900.0
2005-06-23 09:30:00,14.6,14.62,14.51,14.56,78200.0,13.9448,13.9639,13.8588,13.9066,78200.0
2005-06-23 10:00:00,14.55,14.55,14.29,14.29,254700.0,13.897,13.897,13.6487,13.6487,254700.0
2005-06-23 10:30:00,14.29,14.35,14.25,14.28,88200.0,13.6487,13.706,13.6105,13.6392,88200.0
2005-06-23 11:00:00,14.28,14.39,14.23,14.39,70200.0,13.6392,13.7442,13.5914,13.7442,70200.0
2005-06-23 11:30:00,14.39,14.49,14.37,14.41,89400.0,13.7442,13.8397,13.7251,13.7633,89400.0
2005-06-23 12:00:00,14.41,14.41,14.32,14.37,203100.0,13.7633,13.7633,13.6774,13.7251,203100.0
2005-06-23 12:30:00,14.38,14.38,14.25,14.25,89400.0,13.7347,13.7347,13.6105,13.6105,89400.0
2005-06-23 13:00:00,14.26,14.31,14.25,14.29,114400.0,13.6201,13.6678,13.6105,13.6487,114400.0
2005-06-23 13:30:00,14.29,14.34,14.14,14.22,236700.0,13.6487,13.6965,13.5054,13.5819,236700.0
2005-06-23 14:00:00,14.22,14.22,14.09,14.2,264700.0,13.5819,13.5819,13.4577,13.5628,264700.0
2005-06-23 14:30:00,14.21,14.23,14.14,14.16,115200.0,13.5723,13.5914,13.5054,13.5245,115200.0
2005-06-23 15:00:00,14.15,14.18,14.1,14.15,201600.0,13.515,13.5436,13.4672,13.515,201600.0
2005-06-23 15:30:00,14.16,14.29,14.14,14.23,242500.0,13.5245,13.6487,13.5054,13.5914,242500.0
2005-06-24 09:30:00,14.23,14.28,14.15,14.16,102000.0,13.5914,13.6392,13.515,13.5245,102000.0
2005-06-24 10:00:00,14.17,14.23,14.14,14.2,119500.0,13.5341,13.5914,13.5054,13.5628,119500.0
2005-06-24 10:30:00,14.2,14.3,14.15,14.29,107000.0,13.5628,13.6583,13.515,13.6487,107000.0
2005-06-24 11:00:00,14.29,14.34,14.24,14.25,239500.0,13.6487,13.6965,13.601,13.6105,239500.0
2005-06-24 11:30:00,14.25,14.25,14.14,14.16,150600.0,13.6105,13.6105,13.5054,13.5245,150600.0
2005-06-24 12:00:00,14.17,14.21,14.14,14.19,70500.0,13.5341,13.5723,13.5054,13.5532,70500.0
2005-06-24 12:30:00,14.18,14.18,14.15,14.15,22100.0,13.5436,13.5436,13.515,13.515,22100.0
2005-06-24 13:00:00,14.15,14.15,14.01,14.03,95500.0,13.515,13.515,13.3813,13.4004,95500.0
2005-06-24 13:30:00,14.03,14.03,13.97,14.03,101600.0,13.4004,13.4004,13.3431,13.4004,101600.0
2005-06-24 14:00:00,14.02,14.17,14.02,14.07,201400.0,13.3908,13.5341,13.3908,13.4386,201400.0
2005-06-24 14:30:00,14.07,14.1,14.02,14.07,306900.0,13.4386,13.4672,13.3908,13.4386,306900.0
2005-06-24 15:00:00,14.08,14.17,14.06,14.12,274600.0,13.4481,13.5341,13.429,13.4863,274600.0
2005-06-24 15:30:00,14.13,14.22,14.02,14.18,185400.0,13.4959,13.5819,13.3908,13.5436,185400.0
2005-06-27 09:30:00,14.18,14.22,14.15,14.2,76700.0,13.5436,13.5819,13.515,13.5628,76700.0
2005-06-27 10:00:00,14.19,14.22,14.17,14.18,107000.0,13.5532,13.5819,13.5341,13.5436,107000.0
2005-06-27 10:30:00,14.18,14.18,14.1,14.18,102400.0,13.5436,13.5436,13.4672,13.5436,102400.0
2005-06-27 11:00:00,14.17,14.22,14.14,14.18,56000.0,13.5341,13.5819,13.5054,13.5436,56000.0
2005-06-27 11:30:00,14.18,14.19,14.14,14.17,47500.0,13.5436,13.5532,13.5054,13.5341,47500.0
2005-06-27 12:00:00,14.17,14.18,14.15,14.16,76700.0,13.5341,13.5436,13.515,13.5245,76700.0
2005-06-27 12:30:00,14.16,14.2,14.15,14.17,26900.0,13.5245,13.5628,13.515,13.5341,26900.0
2005-06-27 13:00:00,14.17,14.19,14.16,14.18,43100.0,13.5341,13.5532,13.5245,13.5436,43100.0
2005-06-27 13:30:00,14.18,14.21,14.18,14.19,103600.0,13.5436,13.5723,13.5436,13.5532,103600.0
2005-06-27 14:00:00,14.17,14.2,14.15,14.15,37700.0,13.5341,13.5628,13.515,13.515,37700.0
2005-06-27 14:30:00,14.15,14.21,14.15,14.19,179700.0,13.515,13.5723,13.515,13.5532,179700.0
2005-06-27 15:00:00,14.19,14.19,14.15,14.18,60000.0,13.5532,13.5532,13.515,13.5436,60000.0
2005-06-27 15:30:00,14.19,14.22,14.13,14.22,171100.0,13.5532,13.5819,13.4959,13.5819,171100.0
2005-06-28 09:30:00,14.35,14.38,14.23,14.32,73700.0,13.706,13.7347,13.5914,13.6774,73700.0
2005-06-28 10:00:00,14.33,14.34,14.25,14.26,117300.0,13.6869,13.6965,13.6105,13.6201,117300.0
2005-06-28 10:30:00,14.26,14.3,14.1,14.1,264600.0,13.6201,13.6583,13.4672,13.4672,264600.0
2005-06-28 11:00:00,14.11,14.11,14.03,14.1,115500.0,13.4768,13.4768,13.4004,13.4672,115500.0
2005-06-28 11:30:00,14.09,14.13,14.07,14.12,279500.0,13.4577,13.4959,13.4386,13.4863,279500.0
2005-06-28 12:00:00,14.11,14.13,14.1,14.12,42600.0,13.4768,13.4959,13.4672,13.4863,42600.0
2005-06-28 12:30:00,14.11,14.16,14.1,14.14,74800.0,13.4768,13.5245,13.4672,13.5054,74800.0
2005-06-28 13:00:00,14.14,14.22,14.14,14.2,100300.0,13.5054,13.5819,13.5054,13.5628,100300.0
2005-06-28 13:30:00,14.2,14.27,14.2,14.26,66300.0,13.5628,13.6296,13.5628,13.6201,66300.0
2005-06-28 14:00:00,14.26,14.3,14.25,14.28,164400.0,13.6201,13.6583,13.6105,13.6392,164400.0
2005-06-28 14:30:00,14.29,14.33,14.26,14.32,53700.0,13.6487,13.6869,13.6201,13.6774,53700.0
2005-06-28 15:00:00,14.31,14.37,14.3,14.37,75800.0,13.6678,13.7251,13.6583,13.7251,75800.0
2005-06-28 15:30:00,14.37,14.41,14.35,14.35,408700.0,13.7251,13.7633,13.706,13.706,408700.0
2005-06-29 09:30:00,14.31,14.41,14.31,14.35,102000.0,13.6678,13.7633,13.6678,13.706,102000.0
2005-06-29 10:00:00,14.35,14.4,14.25,14.27,255400.0,13.706,13.7538,13.6105,13.6296,255400.0
2005-06-29 10:30:00,14.27,14.34,14.26,14.31,154800.0,13.6296,13.6965,13.6201,13.6678,154800.0
2005-06-29 11:00:00,14.3,14.43,14.27,14.43,81800.0,13.6583,13.7824,13.6296,13.7824,81800.0
2005-06-29 11:30:00,14.43,14.48,14.36,14.44,178800.0,13.7824,13.8302,13.7156,13.792,178800.0
2005-06-29 12:00:00,14.45,14.46,14.42,14.42,96500.0,13.8015,13.8111,13.7729,13.7729,96500.0
2005-06-29 12:30:00,14.42,14.42,14.37,14.37,17700.0,13.7729,13.7729,13.7251,13.7251,17700.0
2005-06-29 13:00:00,14.37,14.42,14.34,14.4,44700.0,13.7251,13.7729,13.6965,13.7538,44700.0
2005-06-29 13:30:00,14.41,14.42,14.22,14.25,52200.0,13.7633,13.7729,13.5819,13.6105,52200.0
2005-06-29 14:00:00,14.25,14.41,14.25,14.35,63200.0,13.6105,13.7633,13.6105,13.706,63200.0
2005-06-29 14:30:00,14.36,14.37,14.29,14.3,52700.0,13.7156,13.7251,13.6487,13.6583,52700.0
2005-06-29 15:00:00,14.3,14.31,14.22,14.23,40500.0,13.6583,13.6678,13.5819,13.5914,40500.0
2005-06-29 15:30:00,14.23,14.37,14.22,14.36,136100.0,13.5914,13.7251,13.5819,13.7156,136100.0
2005-06-30 09:30:00,14.35,14.43,14.34,14.37,56200.0,13.706,13.7824,13.6965,13.7251,56200.0
2005-06-30 10:00:00,14.37,14.4,14.23,14.23,124100.0,13.7251,13.7538,13.5914,13.5914,124100.0
2005-06-30 10:30:00,14.23,14.23,14.08,14.1,166200.0,13.5914,13.5914,13.4481,13.4672,166200.0
2005-06-30 11:00:00,14.1,14.18,14.09,14.17,92400.0,13.4672,13.5436,13.4577,13.5341,92400.0
2005-06-30 11:30:00,14.19,14.21,14.14,14.15,41900.0,13.5532,13.5723,13.5054,13.515,41900.0
2005-06-30 12:00:00,14.14,14.18,14.03,14.08,48500.0,13.5054,13.5436,13.4004,13.4481,48500.0
2005-06-30 12:30:00,14.09,14.2,14.09,14.19,30400.0,13.4577,13.5628,13.4577,13.5532,30400.0
2005-06-30 13:00:00,14.19,14.28,14.18,14.24,239200.0,13.5532,13.6392,13.5436,13.601,239200.0
2005-06-30 13:30:00,14.24,14.29,14.21,14.29,38400.0,13.601,13.6487,13.5723,13.6487,38400.0
2005-06-30 14:00:00,14.29,14.37,14.28,14.36,146400.0,13.6487,13.7251,13.6392,13.7156,146400.0
2005-06-30 14:30:00,14.35,14.35,14.22,14.32,38900.0,13.706,13.706,13.5819,13.6774,38900.0
2005-06-30 15:00:00,14.31,14.32,14.22,14.25,33300.0,13.6678,13.6774,13.5819,13.6105,33300.0
2005-06-30 15:30:00,14.25,14.28,14.16,14.18,183400.0,13.6105,13.6392,13.5245,13.5436,183400.0
2005-07-01 09:30:00,14.21,14.35,14.12,14.19,52000.0,13.5723,13.706,13.4863,13.5532,52000.0
2005-07-01 10:00:00,14.19,14.4,14.17,14.4,83500.0,13.5532,13.7538,13.5341,13.7538,83500.0
2005-07-01 10:30:00,14.4,14.4,14.3,14.33,125100.0,13.7538,13.7538,13.6583,13.6869,125100.0
2005-07-01 11:00:00,14.34,14.41,14.31,14.39,89600.0,13.6965,13.7633,13.6678,13.7442,89600.0
2005-07-01 11:30:00,14.38,14.42,14.38,14.4,64100.0,13.7347,13.7729,13.7347,13.7538,64100.0
2005-07-01 12:00:00,14.4,14.49,14.4,14.49,53700.0,13.7538,13.8397,13.7538,13.8397,53700.0
2005-07-01 12:30:00,14.49,14.49,14.42,14.45,413200.0,13.8397,13.8397,13.7729,13.8015,413200.0
2005-07-01 13:00:00,14.45,14.47,14.41,14.44,45700.0,13.8015,13.8206,13.7633,13.792,45700.0
2005-07-01 13:30:00,14.44,14.49,14.43,14.49,26400.0,13.792,13.8397,13.7824,13.8397,26400.0
2005-07-01 14:00:00,14.49,14.49,14.45,14.47,143700.0,13.8397,13.8397,13.8015,13.8206,143700.0
2005-07-01 14:30:00,14.47,14.48,14.44,14.45,42300.0,13.8206,13.8302,13.792,13.8015,42300.0
2005-07-01 15:00:00,14.45,14.46,14.41,14.43,53200.0,13.8015,13.8111,13.7633,13.7824,53200.0
2005-07-01 15:30:00,14.42,14.46,14.41,14.45,84900.0,13.7729,13.8111,13.7633,13.8015,84900.0
2005-07-05 09:30:00,14.46,14.67,14.46,14.61,127600.0,13.8111,14.0117,13.8111,13.9544,127600.0
2005-07-05 10:00:00,14.61,14.76,14.61,14.74,72000.0,13.9544,14.0976,13.9544,14.0785,72000.0
2005-07-05 10:30:00,14.74,14.84,14.7,14.83,110700.0,14.0785,14.174,14.0403,14.1645,110700.0
2005-07-05 11:00:00,14.83,14.88,14.81,14.82,71600.0,14.1645,14.2122,14.1454,14.1549,71600.0
2005-07-05 11:30:00,14.82,14.86,14.8,14.85,33800.0,14.1549,14.1931,14.1358,14.1836,33800.0
2005-07-05 12:00:00,14.86,14.86,14.75,14.79,66100.0,14.1931,14.1931,14.0881,14.1263,66100.0
2005-07-05 12:30:00,14.79,14.87,14.79,14.79,78800.0,14.1263,14.2027,14.1263,14.1263,78800.0
2005-07-05 13:00:00,14.79,14.82,14.78,14.82,73900.0,14.1263,14.1549,14.1167,14.1549,73900.0
2005-07-05 13:30:00,14.82,14.84,14.8,14.82,89600.0,14.1549,14.174,14.1358,14.1549,89600.0
2005-07-05 14:00:00,14.82,14.86,14.71,14.79,95100.0,14.1549,14.1931,14.0499,14.1263,95100.0
2005-07-05 14:30:00,14.78,14.85,14.76,14.8,80700.0,14.1167,14.1836,14.0976,14.1358,80700.0
2005-07-05 15:00:00,14.81,14.82,14.71,14.75,155800.0,14.1454,14.1549,14.0499,14.0881,155800.0
2005-07-05 15:30:00,14.76,14.82,14.74,14.82,173500.0,14.0976,14.1549,14.0785,14.1549,173500.0
2005-07-06 09:30:00,14.77,14.78,14.65,14.76,54300.0,14.1072,14.1167,13.9926,14.0976,54300.0
2005-07-06 10:00:00,14.77,14.86,14.77,14.83,62100.0,14.1072,14.1931,14.1072,14.1645,62100.0
2005-07-06 10:30:00,14.84,14.97,14.84,14.88,50700.0,14.174,14.2982,14.174,14.2122,50700.0
2005-07-06 11:00:00,14.86,14.95,14.86,14.9,51800.0,14.1931,14.2791,14.1931,14.2313,51800.0
2005-07-06 11:30:00,14.9,14.92,14.81,14.91,59400.0,14.2313,14.2504,14.1454,14.2409,59400.0
2005-07-06 12:00:00,14.92,14.92,14.89,14.89,22200.0,14.2504,14.2504,14.2218,14.2218,22200.0
2005-07-06 12:30:00,14.89,14.93,14.89,14.92,58000.0,14.2218,14.26,14.2218,14.2504,58000.0
2005-07-06 13:00:00,14.93,14.95,14.91,14.95,72200.0,14.26,14.2791,14.2409,14.2791,72200.0
2005-07-06 13:30:00,14.95,14.96,14.89,14.96,48300.0,14.2791,14.2886,14.2218,14.2886,48300.0
2005-07-06 14:00:00,14.96,14.97,14.85,14.9,152400.0,14.2886,14.2982,14.1836,14.2313,152400.0
2005-07-06 14:30:00,14.89,14.92,14.86,14.91,58400.0,14.2218,14.2504,14.1931,14.2409,58400.0
2005-07-06 15:00:00,14.91,14.94,14.88,14.92,222100.0,14.2409,14.2695,14.2122,14.2504,222100.0
2005-07-06 15:30:00,14.93,14.95,14.8,14.83,212500.0,14.26,14.2791,14.1358,14.1645,212500.0
2005-07-07 09:30:00,14.77,14.88,14.7,14.82,46600.0,14.1072,14.2122,14.0403,14.1549,46600.0
2005-07-07 10:00:00,14.82,14.83,14.67,14.7,62300.0,14.1549,14.1645,14.0117,14.0403,62300.0
2005-07-07 10:30:00,14.7,14.8,14.69,14.76,51900.0,14.0403,14.1358,14.0308,14.0976,51900.0
2005-07-07 11:00:00,14.75,14.85,14.74,14.85,46200.0,14.0881,14.1836,14.0785,14.1836,46200.0
2005-07-07 11:30:00,14.85,14.88,14.83,14.83,57900.0,14.1836,14.2122,14.1645,14.1645,57900.0
2005-07-07 12:00:00,14.83,14.9,14.73,14.9,59800.0,14.1645,14.2313,14.069,14.2313,59800.0
2005-07-07 12:30:00,14.9,14.97,14.9,14.94,59400.0,14.2313,14.2982,14.2313,14.2695,59400.0
2005-07-07 13:00:00,14.94,15.04,14.94,15.04,72100.0,14.2695,14.3651,14.2695,14.3651,72100.0
2005-07-07 13:30:00,15.04,15.05,14.94,14.94,85500.0,14.3651,14.3746,14.2695,14.2695,85500.0
2005-07-07 14:00:00,14.93,15.0,14.9,14.96,42600.0,14.26,14.3269,14.2313,14.2886,42600.0
2005-07-07 14:30:00,14.95,15.02,14.92,15.02,68700.0,14.2791,14.346,14.2504,14.346,68700.0
2005-07-07 15:00:00,15.02,15.06,14.97,15.05,94600.0,14.346,14.3842,14.2982,14.3746,94600.0
2005-07-07 15:30:00,15.05,15.15,15.05,15.14,306000.0,14.3746,14.4701,14.3746,14.4606,306000.0
2005-07-08 09:30:00,15.15,15.29,15.15,15.27,163500.0,14.4701,14.6038,14.4701,14.5847,163500.0
2005-07-08 10:00:00,15.25,15.37,15.22,15.37,78500.0,14.5656,14.6802,14.537,14.6802,78500.0
2005-07-08 10:30:00,15.38,15.46,15.32,15.38,89700.0,14.6898,14.7662,14.6325,14.6898,89700.0
2005-07-08 11:00:00,15.39,15.47,15.38,15.44,97500.0,14.6993,14.7758,14.6898,14.7471,97500.0
2005-07-08 11:30:00,15.44,15.49,15.43,15.48,65900.0,14.7471,14.7949,14.7376,14.7853,65900.0
2005-07-08 12:00:00,15.48,15.61,15.48,15.59,158300.0,14.7853,14.9095,14.7853,14.8904,158300.0
2005-07-08 12:30:00,15.59,15.59,15.51,15.53,110400.0,14.8904,14.8904,14.814,14.8331,110400.0
2005-07-08 13:00:00,15.54,15.6,15.54,15.6,60500.0,14.8426,14.8999,14.8426,14.8999,60500.0
2005-07-08 13:30:00,15.6,15.65,15.59,15.6,147400.0,14.8999,14.9477,14.8904,14.8999,147400.0
2005-07-08 14:00:00,15.6,15.64,15.59,15.64,169600.0,14.8999,14.9381,14.8904,14.9381,169600.0
2005-07-08 14:30:00,15.64,15.68,15.63,15.67,86500.0,14.9381,14.9763,14.9286,14.9668,86500.0
2005-07-08 15:00:00,15.68,15.68,15.64,15.64,91000.0,14.9763,14.9763,14.9381,14.9381,91000.0
2005-07-08 15:30:00,15.64,15.7,15.58,15.6,140300.0,14.9381,14.9954,14.8808,14.8999,140300.0
2005-07-11 09:30:00,15.72,15.78,15.7,15.77,33600.0,15.0145,15.0718,14.9954,15.0623,33600.0
2005-07-11 10:00:00,15.77,15.82,15.75,15.76,79400.0,15.0623,15.1101,15.0432,15.0527,79400.0
2005-07-11 10:30:00,15.75,15.76,15.71,15.73,35400.0,15.0432,15.0527,15.005,15.0241,35400.0
2005-07-11 11:00:00,15.72,15.78,15.72,15.73,70000.0,15.0145,15.0718,15.0145,15.0241,70000.0
2005-07-11 11:30:00,15.73,15.73,15.6,15.61,43200.0,15.0241,15.0241,14.8999,14.9095,43200.0
2005-07-11 12:00:00,15.61,15.65,15.54,15.54,160800.0,14.9095,14.9477,14.8426,14.8426,160800.0
2005-07-11 12:30:00,15.54,15.58,15.53,15.55,94600.0,14.8426,14.8808,14.8331,14.8522,94600.0
2005-07-11 13:00:00,15.55,15.58,15.47,15.5,58900.0,14.8522,14.8808,14.7758,14.8044,58900.0
2005-07-11 13:30:00,15.5,15.56,15.5,15.55,64700.0,14.8044,14.8617,14.8044,14.8522,64700.0
2005-07-11 14:00:00,15.55,15.59,15.55,15.58,13300.0,14.8522,14.8904,14.8522,14.8808,13300.0
2005-07-11 14:30:00,15.59,15.64,15.59,15.63,50800.0,14.8904,14.9381,14.8904,14.9286,50800.0
2005-07-11 15:00:00,15.63,15.66,15.6,15.6,50600.0,14.9286,14.9572,14.8999,14.8999,50600.0
2005-07-11 15:30:00,15.6,15.68,15.6,15.67,92800.0,14.8999,14.9763,14.8999,14.9668,92800.0
2005-07-12 09:30:00,15.67,15.8,15.67,15.77,85700.0,14.9668,15.0909,14.9668,15.0623,85700.0
2005-07-12 10:00:00,15.76,15.8,15.75,15.78,65800.0,15.0527,15.0909,15.0432,15.0718,65800.0
2005-07-12 10:30:00,15.78,15.9,15.76,15.9,114700.0,15.0718,15.1865,15.0527,15.1865,114700.0
2005-07-12 11:00:00,15.9,15.93,15.88,15.9,42200.0,15.1865,15.2151,15.1674,15.1865,42200.0
2005-07-12 11:30:00,15.9,15.92,15.88,15.88,27800.0,15.1865,15.2056,15.1674,15.1674,27800.0
2005-07-12 12:00:00,15.87,15.94,15.86,15.9,35700.0,15.1578,15.2247,15.1483,15.1865,35700.0
2005-07-12 12:30:00,15.9,15.9,15.87,15.89,30900.0,15.1865,15.1865,15.1578,15.1769,30900.0
2005-07-12 13:00:00,15.89,15.94,15.88,15.93,178500.0,15.1769,15.2247,15.1674,15.2151,178500.0
2005-07-12 13:30:00,15.93,15.96,15.93,15.95,47000.0,15.2151,15.2438,15.2151,15.2342,47000.0
2005-07-12 14:00:00,15.95,15.96,15.9,15.91,40900.0,15.2342,15.2438,15.1865,15.196,40900.0
2005-07-12 14:30:00,15.91,15.93,15.85,15.86,54000.0,15.196,15.2151,15.1387,15.1483,54000.0
2005-07-12 15:00:00,15.86,15.92,15.86,15.86,150800.0,15.1483,15.2056,15.1483,15.1483,150800.0
2005-07-12 15:30:00,15.86,15.86,15.77,15.77,208100.0,15.1483,15.1483,15.0623,15.0623,208100.0
2005-07-13 09:30:00,15.78,15.89,15.75,15.84,54500.0,15.0718,15.1769,15.0432,15.1292,54500.0
2005-07-13 10:00:00,15.83,15.84,15.62,15.64,310300.0,15.1196,15.1292,14.919,14.9381,310300.0
2005-07-13 10:30:00,15.65,15.66,15.43,15.51,249700.0,14.9477,14.9572,14.7376,14.814,249700.0
2005-07-13 11:00:00,15.51,15.59,15.47,15.53,98100.0,14.814,14.8904,14.7758,14.8331,98100.0
2005-07-13 11:30:00,15.53,15.58,15.5,15.56,164200.0,14.8331,14.8808,14.8044,14.8617,164200.0
2005-07-13 12:00:00,15.55,15.59,15.53,15.55,233000.0,14.8522,14.8904,14.8331,14.8522,233000.0
2005-07-13 12:30:00,15.54,15.67,15.54,15.65,48500.0,14.8426,14.9668,14.8426,14.9477,48500.0
2005-07-13 13:00:00,15.66,15.71,15.66,15.69,45700.0,14.9572,15.005,14.9572,14.9859,45700.0
2005-07-13 13:30:00,15.69,15.71,15.67,15.68,26100.0,14.9859,15.005,14.9668,14.9763,26100.0
2005-07-13 14:00:00,15.68,15.68,15.61,15.62,33600.0,14.9763,14.9763,14.9095,14.919,33600.0
2005-07-13 14:30:00,15.62,15.63,15.59,15.6,112900.0,14.919,14.9286,14.8904,14.8999,112900.0
2005-07-13 15:00:00,15.6,15.63,15.58,15.6,86100.0,14.8999,14.9286,14.8808,14.8999,86100.0
2005-07-13 15:30:00,15.6,15.72,15.6,15.68,127100.0,14.8999,15.0145,14.8999,14.9763,127100.0
2005-07-14 09:30:00,15.72,15.8,15.69,15.72,164300.0,15.0145,15.0909,14.9859,15.0145,164300.0
2005-07-14 10:00:00,15.72,15.72,15.62,15.62,23100.0,15.0145,15.0145,14.919,14.919,23100.0
2005-07-14 10:30:00,15.63,15.63,15.57,15.58,66400.0,14.9286,14.9286,14.8713,14.8808,66400.0
2005-07-14 11:00:00,15.58,15.58,15.5,15.51,28800.0,14.8808,14.8808,14.8044,14.814,28800.0
2005-07-14 11:30:00,15.51,15.62,15.5,15.51,33100.0,14.814,14.919,14.8044,14.814,33100.0
2005-07-14 12:00:00,15.52,15.56,15.45,15.46,29900.0,14.8235,14.8617,14.7567,14.7662,29900.0
2005-07-14 12:30:00,15.46,15.46,15.35,15.4,63200.0,14.7662,14.7662,14.6611,14.7089,63200.0
2005-07-14 13:00:00,15.38,15.45,15.38,15.39,44700.0,14.6898,14.7567,14.6898,14.6993,44700.0
2005-07-14 13:30:00,15.39,15.48,15.39,15.43,114800.0,14.6993,14.7853,14.6993,14.7376,114800.0
2005-07-14 14:00:00,15.43,15.49,15.41,15.47,50100.0,14.7376,14.7949,14.7185,14.7758,50100.0
2005-07-14 14:30:00,15.48,15.49,15.44,15.48,22600.0,14.7853,14.7949,14.7471,14.7853,22600.0
2005-07-14 15:00:00,15.49,15.51,15.42,15.5,75700.0,14.7949,14.814,14.728,14.8044,75700.0
2005-07-14 15:30:00,15.51,15.52,15.46,15.46,157600.0,14.814,14.8235,14.7662,14.7662,157600.0
2005-07-15 09:30:00,15.6,15.6,15.51,15.6,47900.0,14.8999,14.8999,14.814,14.8999,47900.0
2005-07-15 10:00:00,15.58,15.6,15.41,15.41,44800.0,14.8808,14.8999,14.7185,14.7185,44800.0
2005-07-15 10:30:00,15.41,15.41,15.32,15.32,78200.0,14.7185,14.7185,14.6325,14.6325,78200.0
2005-07-15 11:00:00,15.33,15.37,15.31,15.35,19200.0,14.642,14.6802,14.6229,14.6611,19200.0
2005-07-15 11:30:00,15.35,15.35,15.31,15.33,11900.0,14.6611,14.6611,14.6229,14.642,11900.0
2005-07-15 12:00:00,15.34,15.34,15.3,15.31,47100.0,14.6516,14.6516,14.6134,14.6229,47100.0
2005-07-15 12:30:00,15.31,15.32,15.26,15.3,46200.0,14.6229,14.6325,14.5752,14.6134,46200.0
2005-07-15 13:00:00,15.3,15.31,15.28,15.31,40200.0,14.6134,14.6229,14.5943,14.6229,40200.0
2005-07-15 13:30:00,15.3,15.31,15.29,15.3,16400.0,14.6134,14.6229,14.6038,14.6134,16400.0
2005-07-15 14:00:00,15.29,15.3,15.26,15.29,23900.0,14.6038,14.6134,14.5752,14.6038,23900.0
2005-07-15 14:30:00,15.29,15.38,15.28,15.3,92100.0,14.6038,14.6898,14.5943,14.6134,92100.0
2005-07-15 15:00:00,15.3,15.35,15.29,15.29,114300.0,14.6134,14.6611,14.6038,14.6038,114300.0
2005-07-15 15:30:00,15.29,15.35,15.21,15.34,235200.0,14.6038,14.6611,14.5274,14.6516,235200.0
2005-07-18 09:30:00,15.13,15.33,15.1,15.16,147900.0,14.451,14.642,14.4224,14.4797,147900.0
2005-07-18 10:00:00,15.11,15.15,14.92,15.1,115500.0,14.4319,14.4701,14.2504,14.4224,115500.0
2005-07-18 10:30:00,15.1,15.17,14.98,15.14,279000.0,14.4224,14.4892,14.3077,14.4606,279000.0
2005-07-18 11:00:00,15.14,15.19,15.11,15.16,207400.0,14.4606,14.5083,14.4319,14.4797,207400.0
2005-07-18 11:30:00,15.17,15.25,15.16,15.2,126400.0,14.4892,14.5656,14.4797,14.5179,126400.0
2005-07-18 12:00:00,15.2,15.27,15.18,15.25,48200.0,14.5179,14.5847,14.4988,14.5656,48200.0
2005-07-18 12:30:00,15.26,15.33,15.25,15.3,53100.0,14.5752,14.642,14.5656,14.6134,53100.0
2005-07-18 13:00:00,15.29,15.29,15.22,15.22,31200.0,14.6038,14.6038,14.537,14.537,31200.0
2005-07-18 13:30:00,15.22,15.23,15.14,15.15,77300.0,14.537,14.5465,14.4606,14.4701,77300.0
2005-07-18 14:00:00,15.15,15.16,15.14,15.15,56200.0,14.4701,14.4797,14.4606,14.4701,56200.0
2005-07-18 14:30:00,15.14,15.15,15.09,15.1,149700.0,14.4606,14.4701,14.4128,14.4224,149700.0
2005-07-18 15:00:00,15.1,15.12,15.09,15.11,101700.0,14.4224,14.4415,14.4128,14.4319,101700.0
2005-07-18 15:30:00,15.1,15.13,15.07,15.13,302700.0,14.4224,14.451,14.3937,14.451,302700.0
2005-07-19 09:30:00,15.2,15.47,15.2,15.4,320500.0,14.5179,14.7758,14.5179,14.7089,320500.0
2005-07-19 10:00:00,15.4,15.44,15.33,15.36,147000.0,14.7089,14.7471,14.642,14.6707,147000.0
2005-07-19 10:30:00,15.37,15.39,15.35,15.36,95700.0,14.6802,14.6993,14.6611,14.6707,95700.0
2005-07-19 11:00:00,15.36,15.37,15.35,15.36,138800.0,14.6707,14.6802,14.6611,14.6707,138800.0
2005-07-19 11:30:00,15.36,15.37,15.25,15.3,84700.0,14.6707,14.6802,14.5656,14.6134,84700.0
2005-07-19 12:00:00,15.3,15.34,15.29,15.33,101100.0,14.6134,14.6516,14.6038,14.642,101100.0
2005-07-19 12:30:00,15.34,15.34,15.3,15.33,39800.0,14.6516,14.6516,14.6134,14.642,39800.0
2005-07-19 13:00:00,15.33,15.33,15.29,15.31,62900.0,14.642,14.642,14.6038,14.6229,62900.0
2005-07-19 13:30:00,15.31,15.31,15.28,15.29,60500.0,14.6229,14.6229,14.5943,14.6038,60500.0
2005-07-19 14:00:00,15.29,15.29,15.24,15.24,115200.0,14.6038,14.6038,14.5561,14.5561,115200.0
2005-07-19 14:30:00,15.24,15.29,15.15,15.2,177700.0,14.5561,14.6038,14.4701,14.5179,177700.0
2005-07-19 15:00:00,15.2,15.31,15.17,15.26,243200.0,14.5179,14.6229,14.4892,14.5752,243200.0
2005-07-19 15:30:00,15.29,15.3,15.25,15.27,310800.0,14.6038,14.6134,14.5656,14.5847,310800.0
2005-07-20 09:30:00,15.27,15.33,15.16,15.3,221400.0,14.5847,14.642,14.4797,14.6134,221400.0
2005-07-20 10:00:00,15.3,15.35,15.25,15.3,205200.0,14.6134,14.6611,14.5656,14.6134,205200.0
2005-07-20 10:30:00,15.3,15.32,15.15,15.23,161900.0,14.6134,14.6325,14.4701,14.5465,161900.0
2005-07-20 11:00:00,15.21,15.26,15.16,15.26,212500.0,14.5274,14.5752,14.4797,14.5752,212500.0
2005-07-20 11:30:00,15.26,15.29,15.23,15.29,103800.0,14.5752,14.6038,14.5465,14.6038,103800.0
2005-07-20 12:00:00,15.29,15.3,15.26,15.28,123000.0,14.6038,14.6134,14.5752,14.5943,123000.0
2005-07-20 12:30:00,15.27,15.3,15.26,15.3,55300.0,14.5847,14.6134,14.5752,14.6134,55300.0
2005-07-20 13:00:00,15.3,15.35,15.28,15.29,191100.0,14.6134,14.6611,14.5943,14.6038,191100.0
2005-07-20 13:30:00,15.29,15.4,15.29,15.4,102200.0,14.6038,14.7089,14.6038,14.7089,102200.0
2005-07-20 14:00:00,15.4,15.42,15.37,15.42,127400.0,14.7089,14.728,14.6802,14.728,127400.0
2005-07-20 14:30:00,15.43,15.57,15.42,15.5,118300.0,14.7376,14.8713,14.728,14.8044,118300.0
2005-07-20 15:00:00,15.5,15.53,15.4,15.42,199700.0,14.8044,14.8331,14.7089,14.728,199700.0
2005-07-20 15:30:00,15.42,15.49,15.42,15.46,231100.0,14.728,14.7949,14.728,14.7662,231100.0
2005-07-21 09:30:00,15.37,15.42,15.33,15.41,86600.0,14.6802,14.728,14.642,14.7185,86600.0
2005-07-21 10:00:00,15.41,15.45,15.33,15.34,125300.0,14.7185,14.7567,14.642,14.6516,125300.0
2005-07-21 10:30:00,15.37,15.38,15.22,15.24,79700.0,14.6802,14.6898,14.537,14.5561,79700.0
2005-07-21 11:00:00,15.24,15.3,15.23,15.29,104300.0,14.5561,14.6134,14.5465,14.6038,104300.0
2005-07-21 11:30:00,15.29,15.3,15.25,15.26,101500.0,14.6038,14.6134,14.5656,14.5752,101500.0
2005-07-21 12:00:00,15.26,15.28,15.24,15.26,95400.0,14.5752,14.5943,14.5561,14.5752,95400.0
2005-07-21 12:30:00,15.26,15.3,15.25,15.27,124600.0,14.5752,14.6134,14.5656,14.5847,124600.0
2005-07-21 13:00:00,15.28,15.29,15.25,15.28,71300.0,14.5943,14.6038,14.5656,14.5943,71300.0
2005-07-21 13:30:00,15.28,15.3,15.22,15.24,81900.0,14.5943,14.6134,14.537,14.5561,81900.0
2005-07-21 14:00:00,15.23,15.27,15.2,15.24,102900.0,14.5465,14.5847,14.5179,14.5561,102900.0
2005-07-21 14:30:00,15.24,15.3,15.21,15.26,80400.0,14.5561,14.6134,14.5274,14.5752,80400.0
2005-07-21 15:00:00,15.26,15.27,15.22,15.26,69700.0,14.5752,14.5847,14.537,14.5752,69700.0
2005-07-21 15:30:00,15.26,15.27,15.2,15.2,129700.0,14.5752,14.5847,14.5179,14.5179,129700.0
2005-07-22 09:30:00,15.15,15.42,15.15,15.4,136400.0,14.4701,14.728,14.4701,14.7089,136400.0
2005-07-22 10:00:00,15.4,15.43,15.35,15.43,73800.0,14.7089,14.7376,14.6611,14.7376,73800.0
2005-07-22 10:30:00,15.43,15.44,15.41,15.42,61800.0,14.7376,14.7471,14.7185,14.728,61800.0
2005-07-22 11:00:00,15.43,15.55,15.43,15.53,112300.0,14.7376,14.8522,14.7376,14.8331,112300.0
2005-07-22 11:30:00,15.53,15.57,15.48,15.55,60200.0,14.8331,14.8713,14.7853,14.8522,60200.0
2005-07-22 12:00:00,15.55,15.6,15.54,15.59,34400.0,14.8522,14.8999,14.8426,14.8904,34400.0
2005-07-22 12:30:00,15.59,15.59,15.5,15.56,65200.0,14.8904,14.8904,14.8044,14.8617,65200.0
2005-07-22 13:00:00,15.56,15.58,15.54,15.55,32400.0,14.8617,14.8808,14.8426,14.8522,32400.0
2005-07-22 13:30:00,15.56,15.64,15.53,15.62,93800.0,14.8617,14.9381,14.8331,14.919,93800.0
2005-07-22 14:00:00,15.62,15.62,15.53,15.57,51500.0,14.919,14.919,14.8331,14.8713,51500.0
2005-07-22 14:30:00,15.57,15.69,15.57,15.67,68600.0,14.8713,14.9859,14.8713,14.9668,68600.0
2005-07-22 15:00:00,15.67,15.72,15.66,15.72,77600.0,14.9668,15.0145,14.9572,15.0145,77600.0
2005-07-22 15:30:00,15.72,15.77,15.71,15.76,170900.0,15.0145,15.0623,15.005,15.0527,170900.0
2005-07-25 09:30:00,15.82,15.94,15.82,15.9,136500.0,15.1101,15.2247,15.1101,15.1865,136500.0
2005-07-25 10:00:00,15.88,15.9,15.76,15.86,102100.0,15.1674,15.1865,15.0527,15.1483,102100.0
2005-07-25 10:30:00,15.87,16.1,15.83,16.05,178900.0,15.1578,15.3775,15.1196,15.3297,178900.0
2005-07-25 11:00:00,16.05,16.1,15.95,15.98,160200.0,15.3297,15.3775,15.2342,15.2629,160200.0
2005-07-25 11:30:00,15.97,15.99,15.89,15.94,135000.0,15.2533,15.2724,15.1769,15.2247,135000.0
2005-07-25 12:00:00,15.96,15.99,15.94,15.98,64100.0,15.2438,15.2724,15.2247,15.2629,64100.0
2005-07-25 12:30:00,15.99,16.0,15.93,15.96,78400.0,15.2724,15.282,15.2151,15.2438,78400.0
2005-07-25 13:00:00,15.97,15.99,15.9,15.92,41700.0,15.2533,15.2724,15.1865,15.2056,41700.0
2005-07-25 13:30:00,15.92,15.93,15.83,15.85,38700.0,15.2056,15.2151,15.1196,15.1387,38700.0
2005-07-25 14:00:00,15.85,15.85,15.82,15.82,49400.0,15.1387,15.1387,15.1101,15.1101,49400.0
2005-07-25 14:30:00,15.82,15.82,15.74,15.76,65100.0,15.1101,15.1101,15.0336,15.0527,65100.0
2005-07-25 15:00:00,15.76,15.82,15.76,15.81,96700.0,15.0527,15.1101,15.0527,15.1005,96700.0
2005-07-25 15:30:00,15.81,15.88,15.78,15.85,171800.0,15.1005,15.1674,15.0718,15.1387,171800.0
2005-07-26 09:30:00,16.03,16.04,15.92,15.98,119900.0,15.3106,15.3202,15.2056,15.2629,119900.0
2005-07-26 10:00:00,15.98,15.98,15.94,15.95,127900.0,15.2629,15.2629,15.2247,15.2342,127900.0
2005-07-26 10:30:00,15.95,15.96,15.93,15.94,128600.0,15.2342,15.2438,15.2151,15.2247,128600.0
2005-07-26 11:00:00,15.95,16.02,15.94,15.97,89100.0,15.2342,15.3011,15.2247,15.2533,89100.0
2005-07-26 11:30:00,15.97,15.97,15.94,15.94,50900.0,15.2533,15.2533,15.2247,15.2247,50900.0
2005-07-26 12:00:00,15.94,15.98,15.94,15.94,62300.0,15.2247,15.2629,15.2247,15.2247,62300.0
2005-07-26 12:30:00,15.94,15.99,15.94,15.98,64200.0,15.2247,15.2724,15.2247,15.2629,64200.0
2005-07-26 13:00:00,15.98,15.99,15.97,15.99,21300.0,15.2629,15.2724,15.2533,15.2724,21300.0
2005-07-26 13:30:00,15.99,16.0,15.97,16.0,44700.0,15.2724,15.282,15.2533,15.282,44700.0
2005-07-26 14:00:00,16.0,16.05,15.97,15.99,97400.0,15.282,15.3297,15.2533,15.2724,97400.0
2005-07-26 14:30:00,15.99,16.0,15.98,16.0,45700.0,15.2724,15.282,15.2629,15.282,45700.0
2005-07-26 15:00:00,16.0,16.0,15.98,15.99,87900.0,15.282,15.282,15.2629,15.2724,87900.0
2005-07-26 15:30:00,15.99,16.0,15.95,15.96,128900.0,15.2724,15.282,15.2342,15.2438,128900.0
2005-07-27 09:30:00,15.9,15.98,15.86,15.91,90000.0,15.1865,15.2629,15.1483,15.196,90000.0
2005-07-27 10:00:00,15.9,15.91,15.76,15.76,103800.0,15.1865,15.196,15.0527,15.0527,103800.0
2005-07-27 10:30:00,15.76,15.77,15.68,15.68,72400.0,15.0527,15.0623,14.9763,14.9763,72400.0
2005-07-27 11:00:00,15.69,15.72,15.68,15.69,211500.0,14.9859,15.0145,14.9763,14.9859,211500.0
2005-07-27 11:30:00,15.69,15.69,15.62,15.65,54500.0,14.9859,14.9859,14.919,14.9477,54500.0
2005-07-27 12:00:00,15.64,15.7,15.64,15.68,27200.0,14.9381,14.9954,14.9381,14.9763,27200.0
2005-07-27 12:30:00,15.69,15.7,15.67,15.69,81600.0,14.9859,14.9954,14.9668,14.9859,81600.0
2005-07-27 13:00:00,15.68,15.7,15.67,15.68,29800.0,14.9763,14.9954,14.9668,14.9763,29800.0
2005-07-27 13:30:00,15.67,15.68,15.59,15.63,46000.0,14.9668,14.9763,14.8904,14.9286,46000.0
2005-07-27 14:00:00,15.63,15.71,15.61,15.68,57000.0,14.9286,15.005,14.9095,14.9763,57000.0
2005-07-27 14:30:00,15.67,15.7,15.67,15.67,94500.0,14.9668,14.9954,14.9668,14.9668,94500.0
2005-07-27 15:00:00,15.67,15.68,15.66,15.68,46300.0,14.9668,14.9763,14.9572,14.9763,46300.0
2005-07-27 15:30:00,15.67,15.68,15.6,15.61,193100.0,14.9668,14.9763,14.8999,14.9095,193100.0
2005-07-28 09:30:00,15.52,15.76,15.52,15.7,68700.0,14.8235,15.0527,14.8235,14.9954,68700.0
2005-07-28 10:00:00,15.7,15.7,15.6,15.64,230200.0,14.9954,14.9954,14.8999,14.9381,230200.0
2005-07-28 10:30:00,15.62,15.65,15.61,15.63,90500.0,14.919,14.9477,14.9095,14.9286,90500.0
2005-07-28 11:00:00,15.63,15.65,15.62,15.63,47300.0,14.9286,14.9477,14.919,14.9286,47300.0
2005-07-28 11:30:00,15.63,15.64,15.6,15.62,52000.0,14.9286,14.9381,14.8999,14.919,52000.0
2005-07-28 12:00:00,15.63,15.64,15.59,15.6,118800.0,14.9286,14.9381,14.8904,14.8999,118800.0
2005-07-28 12:30:00,15.6,15.61,15.59,15.59,72800.0,14.8999,14.9095,14.8904,14.8904,72800.0
2005-07-28 13:00:00,15.6,15.61,15.58,15.6,85400.0,14.8999,14.9095,14.8808,14.8999,85400.0
2005-07-28 13:30:00,15.59,15.6,15.55,15.6,66100.0,14.8904,14.8999,14.8522,14.8999,66100.0
2005-07-28 14:00:00,15.59,15.61,15.58,15.6,69300.0,14.8904,14.9095,14.8808,14.8999,69300.0
2005-07-28 14:30:00,15.61,15.69,15.6,15.69,89600.0,14.9095,14.9859,14.8999,14.9859,89600.0
2005-07-28 15:00:00,15.7,15.77,15.69,15.77,61900.0,14.9954,15.0623,14.9859,15.0623,61900.0
2005-07-28 15:30:00,15.77,15.78,15.62,15.72,118900.0,15.0623,15.0718,14.919,15.0145,118900.0
2005-07-29 09:30:00,15.75,16.05,15.75,16.03,118700.0,15.0432,15.3297,15.0432,15.3106,118700.0
2005-07-29 10:00:00,16.03,16.04,15.91,15.92,47800.0,15.3106,15.3202,15.196,15.2056,47800.0
2005-07-29 10:30:00,15.92,15.92,15.82,15.83,39600.0,15.2056,15.2056,15.1101,15.1196,39600.0
2005-07-29 11:00:00,15.85,15.87,15.81,15.84,36100.0,15.1387,15.1578,15.1005,15.1292,36100.0
2005-07-29 11:30:00,15.85,15.86,15.75,15.78,33700.0,15.1387,15.1483,15.0432,15.0718,33700.0
2005-07-29 12:00:00,15.78,15.79,15.72,15.74,83400.0,15.0718,15.0814,15.0145,15.0336,83400.0
2005-07-29 12:30:00,15.75,15.75,15.72,15.74,25400.0,15.0432,15.0432,15.0145,15.0336,25400.0
2005-07-29 13:00:00,15.74,15.76,15.73,15.75,67300.0,15.0336,15.0527,15.0241,15.0432,67300.0
2005-07-29 13:30:00,15.77,15.8,15.74,15.8,26400.0,15.0623,15.0909,15.0336,15.0909,26400.0
2005-07-29 14:00:00,15.8,15.8,15.75,15.8,52300.0,15.0909,15.0909,15.0432,15.0909,52300.0
2005-07-29 14:30:00,15.8,15.83,15.79,15.83,177800.0,15.0909,15.1196,15.0814,15.1196,177800.0
2005-07-29 15:00:00,15.83,15.85,15.79,15.79,80800.0,15.1196,15.1387,15.0814,15.0814,80800.0
2005-07-29 15:30:00,15.79,15.85,15.76,15.77,76600.0,15.0814,15.1387,15.0527,15.0623,76600.0
2005-08-01 09:30:00,15.77,15.98,15.77,15.97,98800.0,15.0623,15.2629,15.0623,15.2533,98800.0
2005-08-01 10:00:00,15.96,15.96,15.85,15.92,123800.0,15.2438,15.2438,15.1387,15.2056,123800.0
2005-08-01 10:30:00,15.92,16.0,15.85,15.98,230000.0,15.2056,15.282,15.1387,15.2629,230000.0
2005-08-01 11:00:00,15.97,15.98,15.78,15.8,85700.0,15.2533,15.2629,15.0718,15.0909,85700.0
2005-08-01 11:30:00,15.8,15.83,15.78,15.81,44900.0,15.0909,15.1196,15.0718,15.1005,44900.0
2005-08-01 12:00:00,15.82,15.93,15.82,15.92,39000.0,15.1101,15.2151,15.1101,15.2056,39000.0
2005-08-01 12:30:00,15.93,15.99,15.92,15.99,31800.0,15.2151,15.2724,15.2056,15.2724,31800.0
2005-08-01 13:00:00,15.99,16.04,15.98,16.02,67100.0,15.2724,15.3202,15.2629,15.3011,67100.0
2005-08-01 13:30:00,16.03,16.03,15.94,15.95,47100.0,15.3106,15.3106,15.2247,15.2342,47100.0
2005-08-01 14:00:00,15.95,15.99,15.94,15.98,53600.0,15.2342,15.2724,15.2247,15.2629,53600.0
2005-08-01 14:30:00,15.98,16.02,15.97,15.99,68600.0,15.2629,15.3011,15.2533,15.2724,68600.0
2005-08-01 15:00:00,15.98,16.02,15.96,15.98,54500.0,15.2629,15.3011,15.2438,15.2629,54500.0
2005-08-01 15:30:00,15.97,16.01,15.93,15.98,135300.0,15.2533,15.2915,15.2151,15.2629,135300.0
2005-08-02 09:30:00,16.0,16.19,16.0,16.19,111100.0,15.282,15.4634,15.282,15.4634,111100.0
2005-08-02 10:00:00,16.19,16.42,16.19,16.37,198700.0,15.4634,15.6831,15.4634,15.6354,198700.0
2005-08-02 10:30:00,16.39,16.42,16.3,16.35,96900.0,15.6545,15.6831,15.5685,15.6163,96900.0
2005-08-02 11:00:00,16.36,16.4,16.31,16.32,60400.0,15.6258,15.664,15.5781,15.5876,60400.0
2005-08-02 11:30:00,16.33,16.44,16.32,16.42,59600.0,15.5972,15.7022,15.5876,15.6831,59600.0
2005-08-02 12:00:00,16.43,16.44,16.38,16.38,45400.0,15.6927,15.7022,15.6449,15.6449,45400.0
2005-08-02 12:30:00,16.38,16.4,16.28,16.29,51400.0,15.6449,15.664,15.5494,15.559,51400.0
2005-08-02 13:00:00,16.28,16.43,16.27,16.36,64000.0,15.5494,15.6927,15.5399,15.6258,64000.0
2005-08-02 13:30:00,16.36,16.38,16.31,16.33,37600.0,15.6258,15.6449,15.5781,15.5972,37600.0
2005-08-02 14:00:00,16.33,16.38,16.32,16.32,49600.0,15.5972,15.6449,15.5876,15.5876,49600.0
2005-08-02 14:30:00,16.31,16.39,16.31,16.38,41900.0,15.5781,15.6545,15.5781,15.6449,41900.0
2005-08-02 15:00:00,16.38,16.39,16.31,16.36,59200.0,15.6449,15.6545,15.5781,15.6258,59200.0
2005-08-02 15:30:00,16.35,16.4,16.29,16.32,164700.0,15.6163,15.664,15.559,15.5876,164700.0
2005-08-03 09:30:00,16.36,16.63,16.32,16.63,181200.0,15.6258,15.8837,15.5876,15.8837,181200.0
2005-08-03 10:00:00,16.63,16.65,16.58,16.61,111500.0,15.8837,15.9028,15.8359,15.8646,111500.0
2005-08-03 10:30:00,16.62,16.8,16.61,16.79,180500.0,15.8742,16.0461,15.8646,16.0365,180500.0
2005-08-03 11:00:00,16.78,16.78,16.66,16.68,73100.0,16.027,16.027,15.9124,15.9315,73100.0
2005-08-03 11:30:00,16.68,16.73,16.67,16.72,64800.0,15.9315,15.9792,15.9219,15.9697,64800.0
2005-08-03 12:00:00,16.72,16.77,16.71,16.74,74500.0,15.9697,16.0174,15.9601,15.9888,74500.0
2005-08-03 12:30:00,16.74,16.74,16.69,16.71,51300.0,15.9888,15.9888,15.941,15.9601,51300.0
2005-08-03 13:00:00,16.71,16.72,16.61,16.63,47000.0,15.9601,15.9697,15.8646,15.8837,47000.0
2005-08-03 13:30:00,16.62,16.68,16.62,16.67,42900.0,15.8742,15.9315,15.8742,15.9219,42900.0
2005-08-03 14:00:00,16.67,16.69,16.65,16.65,48600.0,15.9219,15.941,15.9028,15.9028,48600.0
2005-08-03 14:30:00,16.66,16.66,16.58,16.61,53600.0,15.9124,15.9124,15.8359,15.8646,53600.0
2005-08-03 15:00:00,16.62,16.66,16.6,16.62,79000.0,15.8742,15.9124,15.855,15.8742,79000.0
2005-08-03 15:30:00,16.62,16.64,16.56,16.6,114000.0,15.8742,15.8933,15.8168,15.855,114000.0
2005-08-04 09:30:00,16.62,16.69,16.5,16.54,120200.0,15.8742,15.941,15.7595,15.7977,120200.0
2005-08-04 10:00:00,16.52,16.64,16.52,16.62,58300.0,15.7786,15.8933,15.7786,15.8742,58300.0
2005-08-04 10:30:00,16.62,16.66,16.56,16.57,90400.0,15.8742,15.9124,15.8168,15.8264,90400.0
2005-08-04 11:00:00,16.57,16.62,16.55,16.59,62500.0,15.8264,15.8742,15.8073,15.8455,62500.0
2005-08-04 11:30:00,16.58,16.61,16.57,16.58,47900.0,15.8359,15.8646,15.8264,15.8359,47900.0
2005-08-04 12:00:00,16.56,16.61,16.54,16.57,27500.0,15.8168,15.8646,15.7977,15.8264,27500.0
2005-08-04 12:30:00,16.58,16.58,16.56,16.56,23000.0,15.8359,15.8359,15.8168,15.8168,23000.0
2005-08-04 13:00:00,16.56,16.57,16.53,16.56,57300.0,15.8168,15.8264,15.7882,15.8168,57300.0
2005-08-04 13:30:00,16.56,16.59,16.54,16.54,39800.0,15.8168,15.8455,15.7977,15.7977,39800.0
2005-08-04 14:00:00,16.55,16.59,16.55,16.56,35500.0,15.8073,15.8455,15.8073,15.8168,35500.0
2005-08-04 14:30:00,16.56,16.59,16.51,16.52,45400.0,15.8168,15.8455,15.7691,15.7786,45400.0
2005-08-04 15:00:00,16.53,16.57,16.51,16.54,51600.0,15.7882,15.8264,15.7691,15.7977,51600.0
2005-08-04 15:30:00,16.53,16.54,16.46,16.47,104800.0,15.7882,15.7977,15.7213,15.7309,104800.0
2005-08-05 09:30:00,16.27,16.41,16.25,16.38,90900.0,15.5399,15.6736,15.5208,15.6449,90900.0
2005-08-05 10:00:00,16.38,16.42,16.34,16.42,90200.0,15.6449,15.6831,15.6067,15.6831,90200.0
2005-08-05 10:30:00,16.42,16.44,16.4,16.4,29000.0,15.6831,15.7022,15.664,15.664,29000.0
2005-08-05 11:00:00,16.4,16.41,16.36,16.4,58400.0,15.664,15.6736,15.6258,15.664,58400.0
2005-08-05 11:30:00,16.4,16.4,16.35,16.35,26300.0,15.664,15.664,15.6163,15.6163,26300.0
2005-08-05 12:00:00,16.35,16.38,16.31,16.38,20500.0,15.6163,15.6449,15.5781,15.6449,20500.0
2005-08-05 12:30:00,16.38,16.4,16.34,16.35,24000.0,15.6449,15.664,15.6067,15.6163,24000.0
2005-08-05 13:00:00,16.34,16.4,16.34,16.38,56500.0,15.6067,15.664,15.6067,15.6449,56500.0
2005-08-05 13:30:00,16.38,16.4,16.36,16.39,87500.0,15.6449,15.664,15.6258,15.6545,87500.0
2005-08-05 14:00:00,16.38,16.38,16.27,16.31,21100.0,15.6449,15.6449,15.5399,15.5781,21100.0
2005-08-05 14:30:00,16.31,16.34,16.28,16.29,25800.0,15.5781,15.6067,15.5494,15.559,25800.0
2005-08-05 15:00:00,16.29,16.31,16.28,16.31,35300.0,15.559,15.5781,15.5494,15.5781,35300.0
2005-08-05 15:30:00,16.31,16.35,16.28,16.35,87800.0,15.5781,15.6163,15.5494,15.6163,87800.0
2005-08-08 09:30:00,16.5,16.52,16.42,16.43,113800.0,15.7595,15.7786,15.6831,15.6927,113800.0
2005-08-08 10:00:00,16.42,16.45,16.38,16.44,50900.0,15.6831,15.7118,15.6449,15.7022,50900.0
2005-08-08 10:30:00,16.42,16.44,16.36,16.36,59300.0,15.6831,15.7022,15.6258,15.6258,59300.0
2005-08-08 11:00:00,16.36,16.38,16.3,16.38,14900.0,15.6258,15.6449,15.5685,15.6449,14900.0
2005-08-08 11:30:00,16.37,16.41,16.31,16.31,20600.0,15.6354,15.6736,15.5781,15.5781,20600.0
2005-08-08 12:00:00,16.31,16.39,16.26,16.36,45900.0,15.5781,15.6545,15.5303,15.6258,45900.0
2005-08-08 12:30:00,16.34,16.35,16.31,16.32,16400.0,15.6067,15.6163,15.5781,15.5876,16400.0
2005-08-08 13:00:00,16.32,16.32,16.27,16.27,19500.0,15.5876,15.5876,15.5399,15.5399,19500.0
2005-08-08 13:30:00,16.28,16.3,16.26,16.29,16500.0,15.5494,15.5685,15.5303,15.559,16500.0
2005-08-08 14:00:00,16.29,16.29,16.25,16.25,21100.0,15.559,15.559,15.5208,15.5208,21100.0
2005-08-08 14:30:00,16.26,16.28,16.26,16.28,18500.0,15.5303,15.5494,15.5303,15.5494,18500.0
2005-08-08 15:00:00,16.29,16.3,16.19,16.2,47700.0,15.559,15.5685,15.4634,15.473,47700.0
2005-08-08 15:30:00,16.2,16.28,16.17,16.22,129600.0,15.473,15.5494,15.4443,15.4921,129600.0
2005-08-09 09:30:00,16.25,16.34,16.24,16.29,369200.0,15.5208,15.6067,15.5112,15.559,369200.0
2005-08-09 10:00:00,16.3,16.3,16.29,16.3,114400.0,15.5685,15.5685,15.559,15.5685,114400.0
2005-08-09 10:30:00,16.3,16.3,16.28,16.3,65300.0,15.5685,15.5685,15.5494,15.5685,65300.0
2005-08-09 11:00:00,16.3,16.3,16.26,16.29,15200.0,15.5685,15.5685,15.5303,15.559,15200.0
2005-08-09 11:30:00,16.29,16.29,16.26,16.29,10000.0,15.559,15.559,15.5303,15.559,10000.0
2005-08-09 12:00:00,16.29,16.3,16.28,16.29,13200.0,15.559,15.5685,15.5494,15.559,13200.0
2005-08-09 12:30:00,16.3,16.3,16.29,16.3,17400.0,15.5685,15.5685,15.559,15.5685,17400.0
2005-08-09 13:00:00,16.3,16.37,16.29,16.35,52900.0,15.5685,15.6354,15.559,15.6163,52900.0
2005-08-09 13:30:00,16.35,16.37,16.34,16.37,35100.0,15.6163,15.6354,15.6067,15.6354,35100.0
2005-08-09 14:00:00,16.37,16.37,16.29,16.3,49000.0,15.6354,15.6354,15.559,15.5685,49000.0
2005-08-09 14:30:00,16.3,16.38,16.3,16.38,28900.0,15.5685,15.6449,15.5685,15.6449,28900.0
2005-08-09 15:00:00,16.37,16.38,16.22,16.29,82000.0,15.6354,15.6449,15.4921,15.559,82000.0
2005-08-09 15:30:00,16.28,16.34,16.28,16.3,136200.0,15.5494,15.6067,15.5494,15.5685,136200.0
2005-08-10 09:30:00,16.26,16.48,16.26,16.48,134600.0,15.5303,15.7404,15.5303,15.7404,134600.0
2005-08-10 10:00:00,16.49,16.5,16.43,16.5,76200.0,15.75,15.7595,15.6927,15.7595,76200.0
2005-08-10 10:30:00,16.5,16.57,16.45,16.47,101100.0,15.7595,15.8264,15.7118,15.7309,101100.0
2005-08-10 11:00:00,16.47,16.6,16.45,16.55,155600.0,15.7309,15.855,15.7118,15.8073,155600.0
2005-08-10 11:30:00,16.54,16.55,16.48,16.54,136700.0,15.7977,15.8073,15.7404,15.7977,136700.0
2005-08-10 12:00:00,16.53,16.55,16.52,16.54,68700.0,15.7882,15.8073,15.7786,15.7977,68700.0
2005-08-10 12:30:00,16.55,16.55,16.49,16.5,161600.0,15.8073,15.8073,15.75,15.7595,161600.0
2005-08-10 13:00:00,16.5,16.57,16.5,16.55,116100.0,15.7595,15.8264,15.7595,15.8073,116100.0
2005-08-10 13:30:00,16.56,16.62,16.55,16.62,98000.0,15.8168,15.8742,15.8073,15.8742,98000.0
2005-08-10 14:00:00,16.62,16.62,16.56,16.57,41100.0,15.8742,15.8742,15.8168,15.8264,41100.0
2005-08-10 14:30:00,16.58,16.59,16.53,16.54,44100.0,15.8359,15.8455,15.7882,15.7977,44100.0
2005-08-10 15:00:00,16.55,16.55,16.43,16.48,45400.0,15.8073,15.8073,15.6927,15.7404,45400.0
2005-08-10 15:30:00,16.48,16.52,16.47,16.51,169500.0,15.7404,15.7786,15.7309,15.7691,169500.0
2005-08-11 09:30:00,16.45,16.53,16.45,16.53,168200.0,15.7118,15.7882,15.7118,15.7882,168200.0
2005-08-11 10:00:00,16.53,16.62,16.5,16.62,156700.0,15.7882,15.8742,15.7595,15.8742,156700.0
2005-08-11 10:30:00,16.62,16.64,16.58,16.59,57400.0,15.8742,15.8933,15.8359,15.8455,57400.0
2005-08-11 11:00:00,16.59,16.62,16.57,16.6,60800.0,15.8455,15.8742,15.8264,15.855,60800.0
2005-08-11 11:30:00,16.6,16.74,16.6,16.67,40800.0,15.855,15.9888,15.855,15.9219,40800.0
2005-08-11 12:00:00,16.66,16.68,16.6,16.65,55900.0,15.9124,15.9315,15.855,15.9028,55900.0
2005-08-11 12:30:00,16.66,16.66,16.6,16.64,58200.0,15.9124,15.9124,15.855,15.8933,58200.0
2005-08-11 13:00:00,16.64,16.64,16.6,16.6,38500.0,15.8933,15.8933,15.855,15.855,38500.0
2005-08-11 13:30:00,16.61,16.62,16.56,16.58,22400.0,15.8646,15.8742,15.8168,15.8359,22400.0
2005-08-11 14:00:00,16.59,16.59,16.54,16.56,13800.0,15.8455,15.8455,15.7977,15.8168,13800.0
2005-08-11 14:30:00,16.56,16.59,16.55,16.55,16900.0,15.8168,15.8455,15.8073,15.8073,16900.0
2005-08-11 15:00:00,16.56,16.6,16.52,16.57,36300.0,15.8168,15.855,15.7786,15.8264,36300.0
2005-08-11 15:30:00,16.57,16.58,16.5,16.53,88600.0,15.8264,15.8359,15.7595,15.7882,88600.0
2005-08-12 09:30:00,16.54,16.55,16.4,16.47,56300.0,15.7977,15.8073,15.664,15.7309,56300.0
2005-08-12 10:00:00,16.5,16.52,16.47,16.49,221200.0,15.7595,15.7786,15.7309,15.75,221200.0
2005-08-12 10:30:00,16.48,16.5,16.48,16.49,60300.0,15.7404,15.7595,15.7404,15.75,60300.0
2005-08-12 11:00:00,16.49,16.5,16.46,16.46,16100.0,15.75,15.7595,15.7213,15.7213,16100.0
2005-08-12 11:30:00,16.46,16.48,16.41,16.41,31700.0,15.7213,15.7404,15.6736,15.6736,31700.0
2005-08-12 12:00:00,16.41,16.43,16.41,16.42,18000.0,15.6736,15.6927,15.6736,15.6831,18000.0
2005-08-12 12:30:00,16.43,16.5,16.43,16.46,27000.0,15.6927,15.7595,15.6927,15.7213,27000.0
2005-08-12 13:00:00,16.47,16.47,16.44,16.44,24700.0,15.7309,15.7309,15.7022,15.7022,24700.0
2005-08-12 13:30:00,16.45,16.46,16.31,16.37,75800.0,15.7118,15.7213,15.5781,15.6354,75800.0
2005-08-12 14:00:00,16.38,16.44,16.37,16.39,114300.0,15.6449,15.7022,15.6354,15.6545,114300.0
2005-08-12 14:30:00,16.39,16.4,16.35,16.4,36000.0,15.6545,15.664,15.6163,15.664,36000.0
2005-08-12 15:00:00,16.4,16.5,16.39,16.5,87300.0,15.664,15.7595,15.6545,15.7595,87300.0
2005-08-12 15:30:00,16.5,16.5,16.4,16.4,71700.0,15.7595,15.7595,15.664,15.664,71700.0
2005-08-15 09:30:00,16.4,16.45,16.31,16.37,41100.0,15.664,15.7118,15.5781,15.6354,41100.0
2005-08-15 10:00:00,16.37,16.37,16.2,16.23,51900.0,15.6354,15.6354,15.473,15.5017,51900.0
2005-08-15 10:30:00,16.25,16.29,16.21,16.22,81000.0,15.5208,15.559,15.4826,15.4921,81000.0
2005-08-15 11:00:00,16.22,16.29,16.17,16.2,42800.0,15.4921,15.559,15.4443,15.473,42800.0
2005-08-15 11:30:00,16.19,16.23,16.16,16.22,49000.0,15.4634,15.5017,15.4348,15.4921,49000.0
2005-08-15 12:00:00,16.22,16.25,16.22,16.23,33100.0,15.4921,15.5208,15.4921,15.5017,33100.0
2005-08-15 12:30:00,16.22,16.25,16.2,16.23,44400.0,15.4921,15.5208,15.473,15.5017,44400.0
2005-08-15 13:00:00,16.23,16.26,16.2,16.24,53300.0,15.5017,15.5303,15.473,15.5112,53300.0
2005-08-15 13:30:00,16.24,16.32,16.23,16.31,26900.0,15.5112,15.5876,15.5017,15.5781,26900.0
2005-08-15 14:00:00,16.32,16.33,16.31,16.32,26600.0,15.5876,15.5972,15.5781,15.5876,26600.0
2005-08-15 14:30:00,16.32,16.4,16.32,16.4,36500.0,15.5876,15.664,15.5876,15.664,36500.0
2005-08-15 15:00:00,16.4,16.42,16.32,16.35,103700.0,15.664,15.6831,15.5876,15.6163,103700.0
2005-08-15 15:30:00,16.35,16.43,16.34,16.38,305000.0,15.6163,15.6927,15.6067,15.6449,305000.0
2005-08-16 09:30:00,16.4,16.45,16.22,16.43,71100.0,15.664,15.7118,15.4921,15.6927,71100.0
2005-08-16 10:00:00,16.44,16.47,16.35,16.37,70100.0,15.7022,15.7309,15.6163,15.6354,70100.0
2005-08-16 10:30:00,16.37,16.45,16.37,16.45,40700.0,15.6354,15.7118,15.6354,15.7118,40700.0
2005-08-16 11:00:00,16.44,16.44,16.37,16.38,59500.0,15.7022,15.7022,15.6354,15.6449,59500.0
2005-08-16 11:30:00,16.38,16.39,16.31,16.37,63100.0,15.6449,15.6545,15.5781,15.6354,63100.0
2005-08-16 12:00:00,16.38,16.38,16.31,16.34,41600.0,15.6449,15.6449,15.5781,15.6067,41600.0
2005-08-16 12:30:00,16.34,16.38,16.33,16.37,20600.0,15.6067,15.6449,15.5972,15.6354,20600.0
2005-08-16 13:00:00,16.36,16.37,16.35,16.35,20600.0,15.6258,15.6354,15.6163,15.6163,20600.0
2005-08-16 13:30:00,16.35,16.36,16.31,16.32,16800.0,15.6163,15.6258,15.5781,15.5876,16800.0
2005-08-16 14:00:00,16.32,16.33,16.26,16.3,35500.0,15.5876,15.5972,15.5303,15.5685,35500.0
2005-08-16 14:30:00,16.3,16.37,16.29,16.3,32900.0,15.5685,15.6354,15.559,15.5685,32900.0
2005-08-16 15:00:00,16.3,16.3,16.28,16.29,37000.0,15.5685,15.5685,15.5494,15.559,37000.0
2005-08-16 15:30:00,16.29,16.33,16.27,16.29,116000.0,15.559,15.5972,15.5399,15.559,116000.0
2005-08-17 09:30:00,16.2,16.34,16.18,16.3,60900.0,15.473,15.6067,15.4539,15.5685,60900.0
2005-08-17 10:00:00,16.3,16.36,16.29,16.34,85400.0,15.5685,15.6258,15.559,15.6067,85400.0
2005-08-17 10:30:00,16.32,16.46,16.3,16.39,93500.0,15.5876,15.7213,15.5685,15.6545,93500.0
2005-08-17 11:00:00,16.39,16.47,16.38,16.42,38800.0,15.6545,15.7309,15.6449,15.6831,38800.0
2005-08-17 11:30:00,16.43,16.43,16.34,16.34,32900.0,15.6927,15.6927,15.6067,15.6067,32900.0
2005-08-17 12:00:00,16.34,16.4,16.32,16.39,27700.0,15.6067,15.664,15.5876,15.6545,27700.0
2005-08-17 12:30:00,16.38,16.39,16.35,16.38,29300.0,15.6449,15.6545,15.6163,15.6449,29300.0
2005-08-17 13:00:00,16.38,16.4,16.37,16.39,103400.0,15.6449,15.664,15.6354,15.6545,103400.0
2005-08-17 13:30:00,16.39,16.47,16.38,16.43,56800.0,15.6545,15.7309,15.6449,15.6927,56800.0
2005-08-17 14:00:00,16.43,16.48,16.43,16.44,40100.0,15.6927,15.7404,15.6927,15.7022,40100.0
2005-08-17 14:30:00,16.44,16.45,16.38,16.39,47700.0,15.7022,15.7118,15.6449,15.6545,47700.0
2005-08-17 15:00:00,16.39,16.4,16.33,16.36,88300.0,15.6545,15.664,15.5972,15.6258,88300.0
2005-08-17 15:30:00,16.36,16.48,16.36,16.39,148200.0,15.6258,15.7404,15.6258,15.6545,148200.0
2005-08-18 09:30:00,16.39,16.39,16.25,16.33,64700.0,15.6545,15.6545,15.5208,15.5972,64700.0
2005-08-18 10:00:00,16.34,16.35,16.3,16.35,32400.0,15.6067,15.6163,15.5685,15.6163,32400.0
2005-08-18 10:30:00,16.35,16.37,16.31,16.37,66800.0,15.6163,15.6354,15.5781,15.6354,66800.0
2005-08-18 11:00:00,16.36,16.36,16.25,16.26,94200.0,15.6258,15.6258,15.5208,15.5303,94200.0
2005-08-18 11:30:00,16.27,16.3,16.23,16.23,59100.0,15.5399,15.5685,15.5017,15.5017,59100.0
2005-08-18 12:00:00,16.23,16.34,16.23,16.26,75300.0,15.5017,15.6067,15.5017,15.5303,75300.0
2005-08-18 12:30:00,16.27,16.31,16.23,16.27,26300.0,15.5399,15.5781,15.5017,15.5399,26300.0
2005-08-18 13:00:00,16.27,16.3,16.26,16.3,37700.0,15.5399,15.5685,15.5303,15.5685,37700.0
2005-08-18 13:30:00,16.3,16.3,16.29,16.29,23800.0,15.5685,15.5685,15.559,15.559,23800.0
2005-08-18 14:00:00,16.3,16.3,16.28,16.3,37700.0,15.5685,15.5685,15.5494,15.5685,37700.0
2005-08-18 14:30:00,16.29,16.32,16.28,16.32,57300.0,15.559,15.5876,15.5494,15.5876,57300.0
2005-08-18 15:00:00,16.33,16.35,16.29,16.33,290300.0,15.5972,15.6163,15.559,15.5972,290300.0
2005-08-18 15:30:00,16.33,16.34,16.3,16.31,105700.0,15.5972,15.6067,15.5685,15.5781,105700.0
2005-08-19 09:30:00,16.75,17.15,16.66,17.15,681800.0,15.9983,16.3804,15.9124,16.3804,681800.0
2005-08-19 10:00:00,17.15,17.37,17.07,17.14,618400.0,16.3804,16.5905,16.304,16.3708,618400.0
2005-08-19 10:30:00,17.15,17.25,17.12,17.25,407100.0,16.3804,16.4759,16.3517,16.4759,407100.0
2005-08-19 11:00:00,17.25,17.26,17.13,17.2,331100.0,16.4759,16.4854,16.3613,16.4281,331100.0
2005-08-19 11:30:00,17.21,17.27,17.19,17.26,317000.0,16.4377,16.495,16.4186,16.4854,317000.0
2005-08-19 12:00:00,17.27,17.32,17.25,17.26,187400.0,16.495,16.5427,16.4759,16.4854,187400.0
2005-08-19 12:30:00,17.26,17.26,17.09,17.14,130500.0,16.4854,16.4854,16.3231,16.3708,130500.0
2005-08-19 13:00:00,17.14,17.17,17.13,17.17,124400.0,16.3708,16.3995,16.3613,16.3995,124400.0
2005-08-19 13:30:00,17.17,17.2,17.16,17.2,90000.0,16.3995,16.4281,16.3899,16.4281,90000.0
2005-08-19 14:00:00,17.2,17.21,17.18,17.2,87500.0,16.4281,16.4377,16.409,16.4281,87500.0
2005-08-19 14:30:00,17.2,17.2,17.1,17.13,114300.0,16.4281,16.4281,16.3326,16.3613,114300.0
2005-08-19 15:00:00,17.13,17.16,17.09,17.09,255500.0,16.3613,16.3899,16.3231,16.3231,255500.0
2005-08-19 15:30:00,17.1,17.23,17.07,17.23,298900.0,16.3326,16.4568,16.304,16.4568,298900.0
2005-08-22 09:30:00,17.17,17.23,17.12,17.14,326400.0,16.3995,16.4568,16.3517,16.3708,326400.0
2005-08-22 10:00:00,17.13,17.24,17.13,17.2,140800.0,16.3613,16.4663,16.3613,16.4281,140800.0
2005-08-22 10:30:00,17.19,17.2,17.17,17.17,84700.0,16.4186,16.4281,16.3995,16.3995,84700.0
2005-08-22 11:00:00,17.18,17.18,17.04,17.05,167100.0,16.409,16.409,16.2753,16.2849,167100.0
2005-08-22 11:30:00,17.05,17.06,16.99,17.04,90600.0,16.2849,16.2944,16.2275,16.2753,90600.0
2005-08-22 12:00:00,17.04,17.06,17.01,17.04,64200.0,16.2753,16.2944,16.2466,16.2753,64200.0
2005-08-22 12:30:00,17.03,17.03,16.94,16.95,78500.0,16.2658,16.2658,16.1798,16.1893,78500.0
2005-08-22 13:00:00,16.95,16.95,16.86,16.92,75300.0,16.1893,16.1893,16.1034,16.1607,75300.0
2005-08-22 13:30:00,16.93,16.95,16.9,16.94,28000.0,16.1702,16.1893,16.1416,16.1798,28000.0
2005-08-22 14:00:00,16.93,16.98,16.93,16.96,35400.0,16.1702,16.218,16.1702,16.1989,35400.0
2005-08-22 14:30:00,16.96,16.98,16.94,16.94,41500.0,16.1989,16.218,16.1798,16.1798,41500.0
2005-08-22 15:00:00,16.94,16.95,16.89,16.9,61100.0,16.1798,16.1893,16.132,16.1416,61100.0
2005-08-22 15:30:00,16.9,16.96,16.84,16.94,220100.0,16.1416,16.1989,16.0843,16.1798,220100.0
2005-08-23 09:30:00,16.84,17.0,16.82,16.95,65800.0,16.0843,16.2371,16.0652,16.1893,65800.0
2005-08-23 10:00:00,16.93,16.94,16.83,16.9,33500.0,16.1702,16.1798,16.0747,16.1416,33500.0
2005-08-23 10:30:00,16.9,16.95,16.82,16.88,88300.0,16.1416,16.1893,16.0652,16.1225,88300.0
2005-08-23 11:00:00,16.89,16.91,16.79,16.8,60300.0,16.132,16.1511,16.0365,16.0461,60300.0
2005-08-23 11:30:00,16.81,16.88,16.81,16.87,130200.0,16.0556,16.1225,16.0556,16.1129,130200.0
2005-08-23 12:00:00,16.88,16.88,16.72,16.74,77500.0,16.1225,16.1225,15.9697,15.9888,77500.0
2005-08-23 12:30:00,16.74,16.74,16.68,16.71,35500.0,15.9888,15.9888,15.9315,15.9601,35500.0
2005-08-23 13:00:00,16.71,16.75,16.7,16.71,34400.0,15.9601,15.9983,15.9506,15.9601,34400.0
2005-08-23 13:30:00,16.71,16.75,16.69,16.7,19000.0,15.9601,15.9983,15.941,15.9506,19000.0
2005-08-23 14:00:00,16.7,16.79,16.7,16.75,26800.0,15.9506,16.0365,15.9506,15.9983,26800.0
2005-08-23 14:30:00,16.75,16.78,16.69,16.74,76300.0,15.9983,16.027,15.941,15.9888,76300.0
2005-08-23 15:00:00,16.74,16.8,16.71,16.73,131700.0,15.9888,16.0461,15.9601,15.9792,131700.0
2005-08-23 15:30:00,16.73,16.79,16.73,16.73,112600.0,15.9792,16.0365,15.9792,15.9792,112600.0
2005-08-24 09:30:00,16.68,16.72,16.52,16.53,127100.0,15.9315,15.9697,15.7786,15.7882,127100.0
2005-08-24 10:00:00,16.54,16.7,16.54,16.66,38200.0,15.7977,15.9506,15.7977,15.9124,38200.0
2005-08-24 10:30:00,16.66,16.69,16.6,16.69,66700.0,15.9124,15.941,15.855,15.941,66700.0
2005-08-24 11:00:00,16.69,16.69,16.67,16.68,50000.0,15.941,15.941,15.9219,15.9315,50000.0
2005-08-24 11:30:00,16.69,16.76,16.68,16.72,38200.0,15.941,16.0079,15.9315,15.9697,38200.0
2005-08-24 12:00:00,16.73,16.73,16.62,16.66,53700.0,15.9792,15.9792,15.8742,15.9124,53700.0
2005-08-24 12:30:00,16.67,16.71,16.65,16.67,63300.0,15.9219,15.9601,15.9028,15.9219,63300.0
2005-08-24 13:00:00,16.68,16.71,16.67,16.69,84800.0,15.9315,15.9601,15.9219,15.941,84800.0
2005-08-24 13:30:00,16.69,16.7,16.63,16.64,44500.0,15.941,15.9506,15.8837,15.8933,44500.0
2005-08-24 14:00:00,16.63,16.64,16.61,16.62,50700.0,15.8837,15.8933,15.8646,15.8742,50700.0
2005-08-24 14:30:00,16.63,16.63,16.55,16.55,106800.0,15.8837,15.8837,15.8073,15.8073,106800.0
2005-08-24 15:00:00,16.55,16.56,16.4,16.42,267500.0,15.8073,15.8168,15.664,15.6831,267500.0
2005-08-24 15:30:00,16.42,16.55,16.4,16.49,198400.0,15.6831,15.8073,15.664,15.75,198400.0
2005-08-25 09:30:00,16.45,16.57,16.37,16.39,43200.0,15.7118,15.8264,15.6354,15.6545,43200.0
2005-08-25 10:00:00,16.4,16.42,16.26,16.35,104300.0,15.664,15.6831,15.5303,15.6163,104300.0
2005-08-25 10:30:00,16.37,16.44,16.37,16.38,77200.0,15.6354,15.7022,15.6354,15.6449,77200.0
2005-08-25 11:00:00,16.39,16.44,16.36,16.37,81300.0,15.6545,15.7022,15.6258,15.6354,81300.0
2005-08-25 11:30:00,16.37,16.42,16.37,16.41,67600.0,15.6354,15.6831,15.6354,15.6736,67600.0
2005-08-25 12:00:00,16.42,16.57,16.41,16.56,126100.0,15.6831,15.8264,15.6736,15.8168,126100.0
2005-08-25 12:30:00,16.56,16.77,16.56,16.68,115100.0,15.8168,16.0174,15.8168,15.9315,115100.0
2005-08-25 13:00:00,16.67,16.67,16.56,16.6,41000.0,15.9219,15.9219,15.8168,15.855,41000.0
2005-08-25 13:30:00,16.61,16.64,16.59,16.63,45400.0,15.8646,15.8933,15.8455,15.8837,45400.0
2005-08-25 14:00:00,16.63,16.64,16.61,16.62,51800.0,15.8837,15.8933,15.8646,15.8742,51800.0
2005-08-25 14:30:00,16.62,16.69,16.52,16.69,149400.0,15.8742,15.941,15.7786,15.941,149400.0
2005-08-25 15:00:00,16.69,16.7,16.57,16.57,58100.0,15.941,15.9506,15.8264,15.8264,58100.0
2005-08-25 15:30:00,16.56,16.6,16.53,16.59,97300.0,15.8168,15.855,15.7882,15.8455,97300.0
2005-08-26 09:30:00,16.47,16.59,16.46,16.56,26000.0,15.7309,15.8455,15.7213,15.8168,26000.0
2005-08-26 10:00:00,16.55,16.56,16.44,16.5,43000.0,15.8073,15.8168,15.7022,15.7595,43000.0
2005-08-26 10:30:00,16.5,16.6,16.5,16.53,25700.0,15.7595,15.855,15.7595,15.7882,25700.0
2005-08-26 11:00:00,16.53,16.7,16.5,16.7,340900.0,15.7882,15.9506,15.7595,15.9506,340900.0
2005-08-26 11:30:00,16.7,16.71,16.48,16.49,55200.0,15.9506,15.9601,15.7404,15.75,55200.0
2005-08-26 12:00:00,16.49,16.58,16.49,16.58,23800.0,15.75,15.8359,15.75,15.8359,23800.0
2005-08-26 12:30:00,16.58,16.59,16.5,16.51,17300.0,15.8359,15.8455,15.7595,15.7691,17300.0
2005-08-26 13:00:00,16.51,16.53,16.46,16.52,15400.0,15.7691,15.7882,15.7213,15.7786,15400.0
2005-08-26 13:30:00,16.51,16.58,16.51,16.57,29300.0,15.7691,15.8359,15.7691,15.8264,29300.0
2005-08-26 14:00:00,16.58,16.63,16.5,16.63,55200.0,15.8359,15.8837,15.7595,15.8837,55200.0
2005-08-26 14:30:00,16.63,16.63,16.52,16.56,40300.0,15.8837,15.8837,15.7786,15.8168,40300.0
2005-08-26 15:00:00,16.55,16.62,16.55,16.61,72800.0,15.8073,15.8742,15.8073,15.8646,72800.0
2005-08-26 15:30:00,16.6,16.6,16.59,16.6,164300.0,15.855,15.855,15.8455,15.855,164300.0
2005-08-29 09:30:00,16.52,16.71,16.51,16.67,58300.0,15.7786,15.9601,15.7691,15.9219,58300.0
2005-08-29 10:00:00,16.68,16.74,16.65,16.65,49500.0,15.9315,15.9888,15.9028,15.9028,49500.0
2005-08-29 10:30:00,16.65,16.65,16.56,16.6,27800.0,15.9028,15.9028,15.8168,15.855,27800.0
2005-08-29 11:00:00,16.6,16.65,16.48,16.59,141000.0,15.855,15.9028,15.7404,15.8455,141000.0
2005-08-29 11:30:00,16.58,16.66,16.58,16.66,85700.0,15.8359,15.9124,15.8359,15.9124,85700.0
2005-08-29 12:00:00,16.66,16.66,16.63,16.65,24100.0,15.9124,15.9124,15.8837,15.9028,24100.0
2005-08-29 12:30:00,16.64,16.65,16.6,16.63,9000.0,15.8933,15.9028,15.855,15.8837,9000.0
2005-08-29 13:00:00,16.63,16.7,16.63,16.67,21900.0,15.8837,15.9506,15.8837,15.9219,21900.0
2005-08-29 13:30:00,16.66,16.74,16.66,16.74,19600.0,15.9124,15.9888,15.9124,15.9888,19600.0
2005-08-29 14:00:00,16.74,16.74,16.72,16.74,24000.0,15.9888,15.9888,15.9697,15.9888,24000.0
2005-08-29 14:30:00,16.73,16.75,16.73,16.74,41600.0,15.9792,15.9983,15.9792,15.9888,41600.0
2005-08-29 15:00:00,16.75,16.77,16.73,16.77,61200.0,15.9983,16.0174,15.9792,16.0174,61200.0
2005-08-29 15:30:00,16.77,16.83,16.76,16.82,132100.0,16.0174,16.0747,16.0079,16.0652,132100.0
2005-08-30 09:30:00,16.93,17.0,16.81,16.9,101100.0,16.1702,16.2371,16.0556,16.1416,101100.0
2005-08-30 10:00:00,16.91,16.91,16.77,16.78,106200.0,16.1511,16.1511,16.0174,16.027,106200.0
2005-08-30 10:30:00,16.78,16.79,16.7,16.73,59800.0,16.027,16.0365,15.9506,15.9792,59800.0
2005-08-30 11:00:00,16.72,16.75,16.71,16.72,19900.0,15.9697,15.9983,15.9601,15.9697,19900.0
2005-08-30 11:30:00,16.71,16.75,16.69,16.74,23000.0,15.9601,15.9983,15.941,15.9888,23000.0
2005-08-30 12:00:00,16.75,16.81,16.75,16.76,13500.0,15.9983,16.0556,15.9983,16.0079,13500.0
2005-08-30 12:30:00,16.74,16.75,16.71,16.75,24300.0,15.9888,15.9983,15.9601,15.9983,24300.0
2005-08-30 13:00:00,16.74,16.75,16.73,16.73,38400.0,15.9888,15.9983,15.9792,15.9792,38400.0
2005-08-30 13:30:00,16.73,16.76,16.72,16.76,20200.0,15.9792,16.0079,15.9697,16.0079,20200.0
2005-08-30 14:00:00,16.75,16.78,16.68,16.68,49300.0,15.9983,16.027,15.9315,15.9315,49300.0
2005-08-30 14:30:00,16.69,16.71,16.64,16.7,75000.0,15.941,15.9601,15.8933,15.9506,75000.0
2005-08-30 15:00:00,16.68,16.72,16.67,16.71,67000.0,15.9315,15.9697,15.9219,15.9601,67000.0
2005-08-30 15:30:00,16.71,16.8,16.71,16.8,157100.0,15.9601,16.0461,15.9601,16.0461,157100.0
2005-08-31 09:30:00,16.8,16.96,16.8,16.89,58100.0,16.0461,16.1989,16.0461,16.132,58100.0
2005-08-31 10:00:00,16.88,16.93,16.8,16.8,57100.0,16.1225,16.1702,16.0461,16.0461,57100.0
2005-08-31 10:30:00,16.8,16.87,16.79,16.86,40800.0,16.0461,16.1129,16.0365,16.1034,40800.0
2005-08-31 11:00:00,16.86,16.87,16.8,16.82,19000.0,16.1034,16.1129,16.0461,16.0652,19000.0
2005-08-31 11:30:00,16.81,16.88,16.81,16.88,23000.0,16.0556,16.1225,16.0556,16.1225,23000.0
2005-08-31 12:00:00,16.87,16.88,16.83,16.86,22600.0,16.1129,16.1225,16.0747,16.1034,22600.0
2005-08-31 12:30:00,16.87,16.9,16.87,16.9,49400.0,16.1129,16.1416,16.1129,16.1416,49400.0
2005-08-31 13:00:00,16.9,16.91,16.89,16.89,30100.0,16.1416,16.1511,16.132,16.132,30100.0
2005-08-31 13:30:00,16.88,16.89,16.86,16.87,34200.0,16.1225,16.132,16.1034,16.1129,34200.0
2005-08-31 14:00:00,16.88,16.88,16.85,16.85,42300.0,16.1225,16.1225,16.0938,16.0938,42300.0
2005-08-31 14:30:00,16.86,16.88,16.85,16.85,31700.0,16.1034,16.1225,16.0938,16.0938,31700.0
2005-08-31 15:00:00,16.85,16.86,16.78,16.86,56600.0,16.0938,16.1034,16.027,16.1034,56600.0
2005-08-31 15:30:00,16.85,16.89,16.83,16.88,84400.0,16.0938,16.132,16.0747,16.1225,84400.0
2005-09-01 09:30:00,16.86,17.0,16.86,16.95,34700.0,16.1034,16.2371,16.1034,16.1893,34700.0
2005-09-01 10:00:00,16.95,16.95,16.84,16.84,14100.0,16.1893,16.1893,16.0843,16.0843,14100.0
2005-09-01 10:30:00,16.84,16.88,16.84,16.85,26600.0,16.0843,16.1225,16.0843,16.0938,26600.0
2005-09-01 11:00:00,16.84,16.93,16.81,16.9,34700.0,16.0843,16.1702,16.0556,16.1416,34700.0
2005-09-01 11:30:00,16.89,16.94,16.85,16.85,66400.0,16.132,16.1798,16.0938,16.0938,66400.0
2005-09-01 12:00:00,16.85,16.85,16.7,16.72,37100.0,16.0938,16.0938,15.9506,15.9697,37100.0
2005-09-01 12:30:00,16.72,16.76,16.72,16.75,30300.0,15.9697,16.0079,15.9697,15.9983,30300.0
2005-09-01 13:00:00,16.74,16.74,16.67,16.68,31000.0,15.9888,15.9888,15.9219,15.9315,31000.0
2005-09-01 13:30:00,16.68,16.7,16.65,16.67,59300.0,15.9315,15.9506,15.9028,15.9219,59300.0
2005-09-01 14:00:00,16.67,16.8,16.66,16.8,33400.0,15.9219,16.0461,15.9124,16.0461,33400.0
2005-09-01 14:30:00,16.8,16.86,16.79,16.86,46500.0,16.0461,16.1034,16.0365,16.1034,46500.0
2005-09-01 15:00:00,16.86,16.88,16.84,16.86,34300.0,16.1034,16.1225,16.0843,16.1034,34300.0
2005-09-01 15:30:00,16.85,16.88,16.79,16.88,113700.0,16.0938,16.1225,16.0365,16.1225,113700.0
2005-09-02 09:30:00,16.84,16.84,16.66,16.67,50300.0,16.0843,16.0843,15.9124,15.9219,50300.0
2005-09-02 10:00:00,16.66,16.76,16.65,16.76,324500.0,15.9124,16.0079,15.9028,16.0079,324500.0
2005-09-02 10:30:00,16.75,16.76,16.66,16.67,12300.0,15.9983,16.0079,15.9124,15.9219,12300.0
2005-09-02 11:00:00,16.66,16.73,16.65,16.72,19600.0,15.9124,15.9792,15.9028,15.9697,19600.0
2005-09-02 11:30:00,16.72,16.73,16.65,16.66,16600.0,15.9697,15.9792,15.9028,15.9124,16600.0
2005-09-02 12:00:00,16.66,16.77,16.66,16.69,22200.0,15.9124,16.0174,15.9124,15.941,22200.0
2005-09-02 12:30:00,16.7,16.75,16.7,16.74,24100.0,15.9506,15.9983,15.9506,15.9888,24100.0
2005-09-02 13:00:00,16.75,16.82,16.7,16.8,29400.0,15.9983,16.0652,15.9506,16.0461,29400.0
2005-09-02 13:30:00,16.79,16.8,16.77,16.78,11400.0,16.0365,16.0461,16.0174,16.027,11400.0
2005-09-02 14:00:00,16.78,16.78,16.76,16.77,11200.0,16.027,16.027,16.0079,16.0174,11200.0
2005-09-02 14:30:00,16.77,16.79,16.77,16.77,25100.0,16.0174,16.0365,16.0174,16.0174,25100.0
2005-09-02 15:00:00,16.8,16.82,16.78,16.79,47700.0,16.0461,16.0652,16.027,16.0365,47700.0
2005-09-02 15:30:00,16.78,16.82,16.77,16.81,55700.0,16.027,16.0652,16.0174,16.0556,55700.0
2005-09-06 09:30:00,16.98,17.0,16.94,16.97,87900.0,16.218,16.2371,16.1798,16.2084,87900.0
2005-09-06 10:00:00,16.98,17.03,16.95,17.02,88100.0,16.218,16.2658,16.1893,16.2562,88100.0
2005-09-06 10:30:00,17.01,17.01,16.95,16.98,42000.0,16.2466,16.2466,16.1893,16.218,42000.0
2005-09-06 11:00:00,16.97,17.01,16.96,17.01,34300.0,16.2084,16.2466,16.1989,16.2466,34300.0
2005-09-06 11:30:00,17.01,17.03,16.99,17.0,45800.0,16.2466,16.2658,16.2275,16.2371,45800.0
2005-09-06 12:00:00,17.0,17.02,16.99,17.0,23300.0,16.2371,16.2562,16.2275,16.2371,23300.0
2005-09-06 12:30:00,17.01,17.05,16.99,17.04,42900.0,16.2466,16.2849,16.2275,16.2753,42900.0
2005-09-06 13:00:00,17.05,17.1,17.04,17.08,68000.0,16.2849,16.3326,16.2753,16.3135,68000.0
2005-09-06 13:30:00,17.09,17.13,17.09,17.13,75900.0,16.3231,16.3613,16.3231,16.3613,75900.0
2005-09-06 14:00:00,17.13,17.16,17.12,17.15,65100.0,16.3613,16.3899,16.3517,16.3804,65100.0
2005-09-06 14:30:00,17.16,17.18,17.15,17.15,102500.0,16.3899,16.409,16.3804,16.3804,102500.0
2005-09-06 15:00:00,17.15,17.16,17.11,17.14,59300.0,16.3804,16.3899,16.3422,16.3708,59300.0
2005-09-06 15:30:00,17.15,17.15,17.0,17.09,254500.0,16.3804,16.3804,16.2371,16.3231,254500.0
2005-09-07 09:30:00,16.96,17.12,16.96,17.09,39700.0,16.1989,16.3517,16.1989,16.3231,39700.0
2005-09-07 10:00:00,17.09,17.1,16.95,17.01,28500.0,16.3231,16.3326,16.1893,16.2466,28500.0
2005-09-07 10:30:00,17.01,17.09,16.99,17.08,73400.0,16.2466,16.3231,16.2275,16.3135,73400.0
2005-09-07 11:00:00,17.09,17.16,17.08,17.15,80400.0,16.3231,16.3899,16.3135,16.3804,80400.0
2005-09-07 11:30:00,17.15,17.23,17.15,17.22,61600.0,16.3804,16.4568,16.3804,16.4472,61600.0
2005-09-07 12:00:00,17.22,17.25,17.21,17.25,26900.0,16.4472,16.4759,16.4377,16.4759,26900.0
2005-09-07 12:30:00,17.25,17.25,17.2,17.23,27900.0,16.4759,16.4759,16.4281,16.4568,27900.0
2005-09-07 13:00:00,17.25,17.26,17.2,17.25,58400.0,16.4759,16.4854,16.4281,16.4759,58400.0
2005-09-07 13:30:00,17.25,17.27,17.21,17.21,60600.0,16.4759,16.495,16.4377,16.4377,60600.0
2005-09-07 14:00:00,17.22,17.22,17.14,17.16,44300.0,16.4472,16.4472,16.3708,16.3899,44300.0
2005-09-07 14:30:00,17.16,17.23,17.14,17.15,43700.0,16.3899,16.4568,16.3708,16.3804,43700.0
2005-09-07 15:00:00,17.16,17.17,17.13,17.14,52100.0,16.3899,16.3995,16.3613,16.3708,52100.0
2005-09-07 15:30:00,17.14,17.15,17.12,17.14,74500.0,16.3708,16.3804,16.3517,16.3708,74500.0
2005-09-08 09:30:00,17.07,17.11,17.03,17.05,10500.0,16.304,16.3422,16.2658,16.2849,10500.0
2005-09-08 10:00:00,17.05,17.1,17.05,17.08,11500.0,16.2849,16.3326,16.2849,16.3135,11500.0
2005-09-08 10:30:00,17.09,17.1,17.06,17.1,33700.0,16.3231,16.3326,16.2944,16.3326,33700.0
2005-09-08 11:00:00,17.1,17.1,17.06,17.08,27500.0,16.3326,16.3326,16.2944,16.3135,27500.0
2005-09-08 11:30:00,17.08,17.16,17.07,17.13,39200.0,16.3135,16.3899,16.304,16.3613,39200.0
2005-09-08 12:00:00,17.13,17.16,17.11,17.13,16000.0,16.3613,16.3899,16.3422,16.3613,16000.0
2005-09-08 12:30:00,17.13,17.14,17.1,17.1,12500.0,16.3613,16.3708,16.3326,16.3326,12500.0
2005-09-08 13:00:00,17.12,17.14,17.12,17.13,19700.0,16.3517,16.3708,16.3517,16.3613,19700.0
2005-09-08 13:30:00,17.13,17.14,17.08,17.08,16200.0,16.3613,16.3708,16.3135,16.3135,16200.0
2005-09-08 14:00:00,17.09,17.1,17.08,17.08,28300.0,16.3231,16.3326,16.3135,16.3135,28300.0
2005-09-08 14:30:00,17.08,17.09,17.07,17.08,22900.0,16.3135,16.3231,16.304,16.3135,22900.0
2005-09-08 15:00:00,17.09,17.09,17.0,17.0,59900.0,16.3231,16.3231,16.2371,16.2371,59900.0
2005-09-08 15:30:00,17.0,17.05,16.98,17.0,162400.0,16.2371,16.2849,16.218,16.2371,162400.0
2005-09-09 09:30:00,17.04,17.09,16.98,17.03,25700.0,16.2753,16.3231,16.218,16.2658,25700.0
2005-09-09 10:00:00,17.02,17.06,17.01,17.05,15700.0,16.2562,16.2944,16.2466,16.2849,15700.0
2005-09-09 10:30:00,17.06,17.07,17.03,17.03,12100.0,16.2944,16.304,16.2658,16.2658,12100.0
2005-09-09 11:00:00,17.03,17.04,17.01,17.04,11400.0,16.2658,16.2753,16.2466,16.2753,11400.0
2005-09-09 11:30:00,17.04,17.05,17.02,17.03,15700.0,16.2753,16.2849,16.2562,16.2658,15700.0
2005-09-09 12:00:00,17.04,17.04,16.99,17.0,63400.0,16.2753,16.2753,16.2275,16.2371,63400.0
2005-09-09 12:30:00,17.0,17.04,16.98,16.99,30900.0,16.2371,16.2753,16.218,16.2275,30900.0
2005-09-09 13:00:00,17.0,17.07,17.0,17.07,16900.0,16.2371,16.304,16.2371,16.304,16900.0
2005-09-09 13:30:00,17.07,17.07,17.04,17.05,55900.0,16.304,16.304,16.2753,16.2849,55900.0
2005-09-09 14:00:00,17.05,17.06,17.04,17.04,61200.0,16.2849,16.2944,16.2753,16.2753,61200.0
2005-09-09 14:30:00,17.05,17.06,17.0,17.02,43900.0,16.2849,16.2944,16.2371,16.2562,43900.0
2005-09-09 15:00:00,17.02,17.1,17.0,17.09,56400.0,16.2562,16.3326,16.2371,16.3231,56400.0
2005-09-09 15:30:00,17.09,17.15,17.07,17.14,108600.0,16.3231,16.3804,16.304,16.3708,108600.0
2005-09-12 09:30:00,17.0,17.07,16.95,17.03,39700.0,16.2371,16.304,16.1893,16.2658,39700.0
2005-09-12 10:00:00,17.03,17.05,16.99,17.02,55600.0,16.2658,16.2849,16.2275,16.2562,55600.0
2005-09-12 10:30:00,17.03,17.12,17.02,17.11,36500.0,16.2658,16.3517,16.2562,16.3422,36500.0
2005-09-12 11:00:00,17.1,17.1,17.08,17.09,27700.0,16.3326,16.3326,16.3135,16.3231,27700.0
2005-09-12 11:30:00,17.1,17.1,17.05,17.06,36600.0,16.3326,16.3326,16.2849,16.2944,36600.0
2005-09-12 12:00:00,17.05,17.08,17.03,17.04,58100.0,16.2849,16.3135,16.2658,16.2753,58100.0
2005-09-12 12:30:00,17.04,17.04,16.99,17.0,48300.0,16.2753,16.2753,16.2275,16.2371,48300.0
2005-09-12 13:00:00,17.0,17.05,17.0,17.02,97100.0,16.2371,16.2849,16.2371,16.2562,97100.0
2005-09-12 13:30:00,17.02,17.02,16.91,16.91,71800.0,16.2562,16.2562,16.1511,16.1511,71800.0
2005-09-12 14:00:00,16.91,16.92,16.85,16.92,57400.0,16.1511,16.1607,16.0938,16.1607,57400.0
2005-09-12 14:30:00,16.92,16.94,16.92,16.94,23200.0,16.1607,16.1798,16.1607,16.1798,23200.0
2005-09-12 15:00:00,16.93,16.95,16.9,16.91,87300.0,16.1702,16.1893,16.1416,16.1511,87300.0
2005-09-12 15:30:00,16.91,16.95,16.89,16.9,178500.0,16.1511,16.1893,16.132,16.1416,178500.0
2005-09-13 09:30:00,16.86,16.9,16.83,16.86,72700.0,16.1034,16.1416,16.0747,16.1034,72700.0
2005-09-13 10:00:00,16.85,16.89,16.76,16.87,60000.0,16.0938,16.132,16.0079,16.1129,60000.0
2005-09-13 10:30:00,16.87,16.88,16.85,16.86,35400.0,16.1129,16.1225,16.0938,16.1034,35400.0
2005-09-13 11:00:00,16.86,16.86,16.77,16.77,14400.0,16.1034,16.1034,16.0174,16.0174,14400.0
2005-09-13 11:30:00,16.77,16.78,16.75,16.77,20800.0,16.0174,16.027,15.9983,16.0174,20800.0
2005-09-13 12:00:00,16.78,16.78,16.72,16.73,37900.0,16.027,16.027,15.9697,15.9792,37900.0
2005-09-13 12:30:00,16.72,16.73,16.7,16.71,22800.0,15.9697,15.9792,15.9506,15.9601,22800.0
2005-09-13 13:00:00,16.71,16.74,16.71,16.74,23700.0,15.9601,15.9888,15.9601,15.9888,23700.0
2005-09-13 13:30:00,16.73,16.75,16.72,16.74,32200.0,15.9792,15.9983,15.9697,15.9888,32200.0
2005-09-13 14:00:00,16.74,16.75,16.7,16.74,162400.0,15.9888,15.9983,15.9506,15.9888,162400.0
2005-09-13 14:30:00,16.74,16.76,16.74,16.76,150600.0,15.9888,16.0079,15.9888,16.0079,150600.0
2005-09-13 15:00:00,16.76,16.83,16.75,16.81,179000.0,16.0079,16.0747,15.9983,16.0556,179000.0
2005-09-13 15:30:00,16.81,16.81,16.71,16.73,303700.0,16.0556,16.0556,15.9601,15.9792,303700.0
2005-09-14 09:30:00,16.7,16.73,16.61,16.61,67500.0,15.9506,15.9792,15.8646,15.8646,67500.0
2005-09-14 10:00:00,16.61,16.68,16.6,16.65,109300.0,15.8646,15.9315,15.855,15.9028,109300.0
2005-09-14 10:30:00,16.66,16.66,16.6,16.65,137900.0,15.9124,15.9124,15.855,15.9028,137900.0
2005-09-14 11:00:00,16.65,16.68,16.63,16.67,14800.0,15.9028,15.9315,15.8837,15.9219,14800.0
2005-09-14 11:30:00,16.67,16.69,16.64,16.69,30900.0,15.9219,15.941,15.8933,15.941,30900.0
2005-09-14 12:00:00,16.69,16.69,16.6,16.62,74000.0,15.941,15.941,15.855,15.8742,74000.0
2005-09-14 12:30:00,16.62,16.62,16.59,16.6,100600.0,15.8742,15.8742,15.8455,15.855,100600.0
2005-09-14 13:00:00,16.61,16.62,16.59,16.6,31900.0,15.8646,15.8742,15.8455,15.855,31900.0
2005-09-14 13:30:00,16.6,16.62,16.58,16.58,27500.0,15.855,15.8742,15.8359,15.8359,27500.0
2005-09-14 14:00:00,16.59,16.59,16.44,16.48,72300.0,15.8455,15.8455,15.7022,15.7404,72300.0
2005-09-14 14:30:00,16.49,16.51,16.48,16.5,58600.0,15.75,15.7691,15.7404,15.7595,58600.0
2005-09-14 15:00:00,16.5,16.58,16.5,16.56,103800.0,15.7595,15.8359,15.7595,15.8168,103800.0
2005-09-14 15:30:00,16.54,16.62,16.53,16.59,126400.0,15.7977,15.8742,15.7882,15.8455,126400.0
2005-09-15 09:30:00,16.58,16.66,16.49,16.5,62800.0,15.8359,15.9124,15.75,15.7595,62800.0
2005-09-15 10:00:00,16.5,16.56,16.47,16.56,77000.0,15.7595,15.8168,15.7309,15.8168,77000.0
2005-09-15 10:30:00,16.56,16.61,16.55,16.6,28400.0,15.8168,15.8646,15.8073,15.855,28400.0
2005-09-15 11:00:00,16.6,16.63,16.6,16.63,22300.0,15.855,15.8837,15.855,15.8837,22300.0
2005-09-15 11:30:00,16.62,16.66,16.6,16.66,40200.0,15.8742,15.9124,15.855,15.9124,40200.0
2005-09-15 12:00:00,16.66,16.67,16.63,16.64,31500.0,15.9124,15.9219,15.8837,15.8933,31500.0
2005-09-15 12:30:00,16.65,16.65,16.61,16.62,10700.0,15.9028,15.9028,15.8646,15.8742,10700.0
2005-09-15 13:00:00,16.61,16.67,16.61,16.67,26100.0,15.8646,15.9219,15.8646,15.9219,26100.0
2005-09-15 13:30:00,16.67,16.67,16.64,16.67,7400.0,15.9219,15.9219,15.8933,15.9219,7400.0
2005-09-15 14:00:00,16.67,16.67,16.64,16.66,20600.0,15.9219,15.9219,15.8933,15.9124,20600.0
2005-09-15 14:30:00,16.67,16.7,16.66,16.68,37800.0,15.9219,15.9506,15.9124,15.9315,37800.0
2005-09-15 15:00:00,16.68,16.71,16.65,16.7,26100.0,15.9315,15.9601,15.9028,15.9506,26100.0
2005-09-15 15:30:00,16.7,16.71,16.68,16.71,107200.0,15.9506,15.9601,15.9315,15.9601,107200.0
2005-09-16 09:30:00,16.74,16.74,15.96,16.09,377800.0,15.9888,15.9888,15.2438,15.3679,377800.0
2005-09-16 10:00:00,16.09,16.12,15.84,15.96,627800.0,15.3679,15.3966,15.1292,15.2438,627800.0
2005-09-16 10:30:00,15.96,16.03,15.9,16.02,436000.0,15.2438,15.3106,15.1865,15.3011,436000.0
2005-09-16 11:00:00,16.02,16.05,16.01,16.04,280800.0,15.3011,15.3297,15.2915,15.3202,280800.0
2005-09-16 11:30:00,16.03,16.1,16.03,16.07,153100.0,15.3106,15.3775,15.3106,15.3488,153100.0
2005-09-16 12:00:00,16.07,16.11,16.07,16.08,78400.0,15.3488,15.387,15.3488,15.3584,78400.0
2005-09-16 12:30:00,16.08,16.09,16.05,16.05,152800.0,15.3584,15.3679,15.3297,15.3297,152800.0
2005-09-16 13:00:00,16.04,16.09,16.04,16.09,82200.0,15.3202,15.3679,15.3202,15.3679,82200.0
2005-09-16 13:30:00,16.09,16.14,16.08,16.14,69400.0,15.3679,15.4157,15.3584,15.4157,69400.0
2005-09-16 14:00:00,16.14,16.26,16.14,16.25,134300.0,15.4157,15.5303,15.4157,15.5208,134300.0
2005-09-16 14:30:00,16.28,16.29,16.16,16.23,116600.0,15.5494,15.559,15.4348,15.5017,116600.0
2005-09-16 15:00:00,16.23,16.31,16.23,16.29,269700.0,15.5017,15.5781,15.5017,15.559,269700.0
2005-09-16 15:30:00,16.28,16.36,16.27,16.36,355000.0,15.5494,15.6258,15.5399,15.6258,355000.0
2005-09-19 09:30:00,16.5,16.67,16.5,16.66,261900.0,15.7595,15.9219,15.7595,15.9124,261900.0
2005-09-19 10:00:00,16.67,16.84,16.65,16.79,160900.0,15.9219,16.0843,15.9028,16.0365,160900.0
2005-09-19 10:30:00,16.79,16.86,16.78,16.85,218500.0,16.0365,16.1034,16.027,16.0938,218500.0
2005-09-19 11:00:00,16.85,16.87,16.82,16.84,167300.0,16.0938,16.1129,16.0652,16.0843,167300.0
2005-09-19 11:30:00,16.83,16.84,16.78,16.79,224200.0,16.0747,16.0843,16.027,16.0365,224200.0
2005-09-19 12:00:00,16.79,16.8,16.72,16.76,131500.0,16.0365,16.0461,15.9697,16.0079,131500.0
2005-09-19 12:30:00,16.74,16.81,16.72,16.73,75800.0,15.9888,16.0556,15.9697,15.9792,75800.0
2005-09-19 13:00:00,16.73,16.74,16.5,16.5,164500.0,15.9792,15.9888,15.7595,15.7595,164500.0
2005-09-19 13:30:00,16.49,16.49,16.31,16.4,143900.0,15.75,15.75,15.5781,15.664,143900.0
2005-09-19 14:00:00,16.42,16.45,16.4,16.41,120900.0,15.6831,15.7118,15.664,15.6736,120900.0
2005-09-19 14:30:00,16.42,16.48,16.42,16.47,55500.0,15.6831,15.7404,15.6831,15.7309,55500.0
2005-09-19 15:00:00,16.47,16.49,16.46,16.46,95300.0,15.7309,15.75,15.7213,15.7213,95300.0
2005-09-19 15:30:00,16.46,16.47,16.33,16.39,242600.0,15.7213,15.7309,15.5972,15.6545,242600.0
2005-09-20 09:30:00,16.5,16.61,16.5,16.52,49400.0,15.7595,15.8646,15.7595,15.7786,49400.0
2005-09-20 10:00:00,16.51,16.51,16.26,16.27,48700.0,15.7691,15.7691,15.5303,15.5399,48700.0
2005-09-20 10:30:00,16.27,16.29,16.2,16.26,55000.0,15.5399,15.559,15.473,15.5303,55000.0
2005-09-20 11:00:00,16.27,16.3,16.22,16.3,57100.0,15.5399,15.5685,15.4921,15.5685,57100.0
2005-09-20 11:30:00,16.3,16.3,16.24,16.26,34900.0,15.5685,15.5685,15.5112,15.5303,34900.0
2005-09-20 12:00:00,16.27,16.27,16.26,16.27,42200.0,15.5399,15.5399,15.5303,15.5399,42200.0
2005-09-20 12:30:00,16.26,16.28,16.26,16.27,15100.0,15.5303,15.5494,15.5303,15.5399,15100.0
2005-09-20 13:00:00,16.27,16.28,16.26,16.26,21500.0,15.5399,15.5494,15.5303,15.5303,21500.0
2005-09-20 13:30:00,16.27,16.27,16.24,16.24,39700.0,15.5399,15.5399,15.5112,15.5112,39700.0
2005-09-20 14:00:00,16.23,16.26,16.21,16.22,175200.0,15.5017,15.5303,15.4826,15.4921,175200.0
2005-09-20 14:30:00,16.21,16.22,16.0,16.06,110800.0,15.4826,15.4921,15.282,15.3393,110800.0
2005-09-20 15:00:00,16.05,16.15,16.0,16.15,96000.0,15.3297,15.4252,15.282,15.4252,96000.0
2005-09-20 15:30:00,16.15,16.2,16.11,16.15,102700.0,15.4252,15.473,15.387,15.4252,102700.0
2005-09-21 09:30:00,16.0,16.09,15.94,15.94,51700.0,15.282,15.3679,15.2247,15.2247,51700.0
2005-09-21 10:00:00,15.95,16.02,15.88,15.97,104300.0,15.2342,15.3011,15.1674,15.2533,104300.0
2005-09-21 10:30:00,15.97,15.98,15.88,15.92,62200.0,15.2533,15.2629,15.1674,15.2056,62200.0
2005-09-21 11:00:00,15.92,15.99,15.89,15.95,169700.0,15.2056,15.2724,15.1769,15.2342,169700.0
2005-09-21 11:30:00,15.95,15.98,15.93,15.95,129500.0,15.2342,15.2629,15.2151,15.2342,129500.0
2005-09-21 12:00:00,15.95,15.95,15.91,15.92,209000.0,15.2342,15.2342,15.196,15.2056,209000.0
2005-09-21 12:30:00,15.92,15.92,15.9,15.91,36300.0,15.2056,15.2056,15.1865,15.196,36300.0
2005-09-21 13:00:00,15.91,15.92,15.89,15.92,29800.0,15.196,15.2056,15.1769,15.2056,29800.0
2005-09-21 13:30:00,15.93,15.93,15.83,15.83,57900.0,15.2151,15.2151,15.1196,15.1196,57900.0
2005-09-21 14:00:00,15.83,15.83,15.74,15.74,144200.0,15.1196,15.1196,15.0336,15.0336,144200.0
2005-09-21 14:30:00,15.74,15.75,15.67,15.75,122200.0,15.0336,15.0432,14.9668,15.0432,122200.0
2005-09-21 15:00:00,15.74,15.75,15.67,15.67,99100.0,15.0336,15.0432,14.9668,14.9668,99100.0
2005-09-21 15:30:00,15.66,15.67,15.62,15.63,205100.0,14.9572,14.9668,14.919,14.9286,205100.0
2005-09-22 09:30:00,15.6,15.66,15.2,15.36,269600.0,14.8999,14.9572,14.5179,14.6707,269600.0
2005-09-22 10:00:00,15.36,15.36,15.13,15.23,323700.0,14.6707,14.6707,14.451,14.5465,323700.0
2005-09-22 10:30:00,15.23,15.26,15.15,15.16,187600.0,14.5465,14.5752,14.4701,14.4797,187600.0
2005-09-22 11:00:00,15.16,15.24,15.15,15.22,216900.0,14.4797,14.5561,14.4701,14.537,216900.0
2005-09-22 11:30:00,15.22,15.27,15.2,15.22,184800.0,14.537,14.5847,14.5179,14.537,184800.0
2005-09-22 12:00:00,15.22,15.24,15.21,15.22,113100.0,14.537,14.5561,14.5274,14.537,113100.0
2005-09-22 12:30:00,15.22,15.25,15.18,15.2,95300.0,14.537,14.5656,14.4988,14.5179,95300.0
2005-09-22 13:00:00,15.19,15.2,15.18,15.19,71500.0,14.5083,14.5179,14.4988,14.5083,71500.0
2005-09-22 13:30:00,15.19,15.29,15.19,15.29,244600.0,14.5083,14.6038,14.5083,14.6038,244600.0
2005-09-22 14:00:00,15.29,15.41,15.28,15.4,203300.0,14.6038,14.7185,14.5943,14.7089,203300.0
2005-09-22 14:30:00,15.41,15.41,15.33,15.34,377400.0,14.7185,14.7185,14.642,14.6516,377400.0
2005-09-22 15:00:00,15.34,15.4,15.32,15.4,169700.0,14.6516,14.7089,14.6325,14.7089,169700.0
2005-09-22 15:30:00,15.4,15.49,15.3,15.3,624100.0,14.7089,14.7949,14.6134,14.6134,624100.0
2005-09-23 09:30:00,15.37,15.57,15.35,15.49,70200.0,14.6802,14.8713,14.6611,14.7949,70200.0
2005-09-23 10:00:00,15.47,15.53,15.47,15.52,205800.0,14.7758,14.8331,14.7758,14.8235,205800.0
2005-09-23 10:30:00,15.51,15.56,15.47,15.48,207900.0,14.814,14.8617,14.7758,14.7853,207900.0
2005-09-23 11:00:00,15.48,15.49,15.37,15.45,117900.0,14.7853,14.7949,14.6802,14.7567,117900.0
2005-09-23 11:30:00,15.45,15.58,15.44,15.55,316300.0,14.7567,14.8808,14.7471,14.8522,316300.0
2005-09-23 12:00:00,15.55,15.6,15.52,15.55,361800.0,14.8522,14.8999,14.8235,14.8522,361800.0
2005-09-23 12:30:00,15.54,15.54,15.35,15.38,111000.0,14.8426,14.8426,14.6611,14.6898,111000.0
2005-09-23 13:00:00,15.38,15.38,15.32,15.34,86900.0,14.6898,14.6898,14.6325,14.6516,86900.0
2005-09-23 13:30:00,15.34,15.4,15.33,15.33,117300.0,14.6516,14.7089,14.642,14.642,117300.0
2005-09-23 14:00:00,15.34,15.36,15.26,15.32,193400.0,14.6516,14.6707,14.5752,14.6325,193400.0
2005-09-23 14:30:00,15.31,15.4,15.25,15.4,291400.0,14.6229,14.7089,14.5656,14.7089,291400.0
2005-09-23 15:00:00,15.4,15.43,15.34,15.42,118100.0,14.7089,14.7376,14.6516,14.728,118100.0
2005-09-23 15:30:00,15.42,15.46,15.34,15.46,134800.0,14.728,14.7662,14.6516,14.7662,134800.0
2005-09-26 09:30:00,15.4,15.47,15.13,15.28,204600.0,14.7089,14.7758,14.451,14.5943,204600.0
2005-09-26 10:00:00,15.28,15.39,15.27,15.37,136300.0,14.5943,14.6993,14.5847,14.6802,136300.0
2005-09-26 10:30:00,15.37,15.43,15.36,15.38,83000.0,14.6802,14.7376,14.6707,14.6898,83000.0
2005-09-26 11:00:00,15.38,15.45,15.35,15.44,127100.0,14.6898,14.7567,14.6611,14.7471,127100.0
2005-09-26 11:30:00,15.44,15.45,15.4,15.44,102600.0,14.7471,14.7567,14.7089,14.7471,102600.0
2005-09-26 12:00:00,15.45,15.52,15.43,15.5,110500.0,14.7567,14.8235,14.7376,14.8044,110500.0
2005-09-26 12:30:00,15.5,15.5,15.37,15.37,229400.0,14.8044,14.8044,14.6802,14.6802,229400.0
2005-09-26 13:00:00,15.37,15.39,15.25,15.27,144300.0,14.6802,14.6993,14.5656,14.5847,144300.0
2005-09-26 13:30:00,15.27,15.28,15.21,15.22,65600.0,14.5847,14.5943,14.5274,14.537,65600.0
2005-09-26 14:00:00,15.22,15.25,15.13,15.15,116200.0,14.537,14.5656,14.451,14.4701,116200.0
2005-09-26 14:30:00,15.14,15.35,15.13,15.29,111500.0,14.4606,14.6611,14.451,14.6038,111500.0
2005-09-26 15:00:00,15.29,15.32,15.27,15.32,78300.0,14.6038,14.6325,14.5847,14.6325,78300.0
2005-09-26 15:30:00,15.32,15.35,15.3,15.32,185200.0,14.6325,14.6611,14.6134,14.6325,185200.0
2005-09-27 09:30:00,15.38,15.57,15.3,15.56,157100.0,14.6898,14.8713,14.6134,14.8617,157100.0
2005-09-27 10:00:00,15.55,15.55,15.45,15.45,164100.0,14.8522,14.8522,14.7567,14.7567,164100.0
2005-09-27 10:30:00,15.45,15.55,15.39,15.5,155700.0,14.7567,14.8522,14.6993,14.8044,155700.0
2005-09-27 11:00:00,15.5,15.52,15.4,15.4,142900.0,14.8044,14.8235,14.7089,14.7089,142900.0
2005-09-27 11:30:00,15.4,15.48,15.34,15.47,106000.0,14.7089,14.7853,14.6516,14.7758,106000.0
2005-09-27 12:00:00,15.46,15.5,15.39,15.4,99200.0,14.7662,14.8044,14.6993,14.7089,99200.0
2005-09-27 12:30:00,15.39,15.4,15.35,15.36,60700.0,14.6993,14.7089,14.6611,14.6707,60700.0
2005-09-27 13:00:00,15.36,15.37,15.29,15.32,117800.0,14.6707,14.6802,14.6038,14.6325,117800.0
2005-09-27 13:30:00,15.32,15.35,15.2,15.33,109900.0,14.6325,14.6611,14.5179,14.642,109900.0
2005-09-27 14:00:00,15.33,15.34,15.28,15.29,93000.0,14.642,14.6516,14.5943,14.6038,93000.0
2005-09-27 14:30:00,15.29,15.4,15.28,15.4,144900.0,14.6038,14.7089,14.5943,14.7089,144900.0
2005-09-27 15:00:00,15.42,15.43,15.37,15.39,155000.0,14.728,14.7376,14.6802,14.6993,155000.0
2005-09-27 15:30:00,15.4,15.54,15.4,15.5,260900.0,14.7089,14.8426,14.7089,14.8044,260900.0
2005-09-28 09:30:00,15.56,15.69,15.5,15.69,45900.0,14.8617,14.9859,14.8044,14.9859,45900.0
2005-09-28 10:00:00,15.68,15.71,15.63,15.65,60300.0,14.9763,15.005,14.9286,14.9477,60300.0
2005-09-28 10:30:00,15.66,15.7,15.6,15.64,60500.0,14.9572,14.9954,14.8999,14.9381,60500.0
2005-09-28 11:00:00,15.64,15.72,15.62,15.72,81100.0,14.9381,15.0145,14.919,15.0145,81100.0
2005-09-28 11:30:00,15.72,15.76,15.69,15.71,95000.0,15.0145,15.0527,14.9859,15.005,95000.0
2005-09-28 12:00:00,15.72,15.78,15.71,15.77,67700.0,15.0145,15.0718,15.005,15.0623,67700.0
2005-09-28 12:30:00,15.77,15.86,15.77,15.85,98900.0,15.0623,15.1483,15.0623,15.1387,98900.0
2005-09-28 13:00:00,15.86,15.87,15.79,15.8,35300.0,15.1483,15.1578,15.0814,15.0909,35300.0
2005-09-28 13:30:00,15.79,15.82,15.76,15.81,73600.0,15.0814,15.1101,15.0527,15.1005,73600.0
2005-09-28 14:00:00,15.8,15.82,15.73,15.81,35600.0,15.0909,15.1101,15.0241,15.1005,35600.0
2005-09-28 14:30:00,15.79,15.8,15.73,15.76,86300.0,15.0814,15.0909,15.0241,15.0527,86300.0
2005-09-28 15:00:00,15.76,15.79,15.74,15.77,85500.0,15.0527,15.0814,15.0336,15.0623,85500.0
2005-09-28 15:30:00,15.76,15.77,15.61,15.68,161300.0,15.0527,15.0623,14.9095,14.9763,161300.0
2005-09-29 09:30:00,15.55,15.7,15.53,15.68,63400.0,14.8522,14.9954,14.8331,14.9763,63400.0
2005-09-29 10:00:00,15.67,15.7,15.61,15.62,89000.0,14.9668,14.9954,14.9095,14.919,89000.0
2005-09-29 10:30:00,15.6,15.63,15.52,15.59,131400.0,14.8999,14.9286,14.8235,14.8904,131400.0
2005-09-29 11:00:00,15.59,15.68,15.53,15.58,56500.0,14.8904,14.9763,14.8331,14.8808,56500.0
2005-09-29 11:30:00,15.58,15.58,15.55,15.56,48800.0,14.8808,14.8808,14.8522,14.8617,48800.0
2005-09-29 12:00:00,15.56,15.67,15.55,15.65,88000.0,14.8617,14.9668,14.8522,14.9477,88000.0
2005-09-29 12:30:00,15.65,15.66,15.62,15.62,7100.0,14.9477,14.9572,14.919,14.919,7100.0
2005-09-29 13:00:00,15.63,15.69,15.61,15.67,31600.0,14.9286,14.9859,14.9095,14.9668,31600.0
2005-09-29 13:30:00,15.67,15.68,15.65,15.65,23500.0,14.9668,14.9763,14.9477,14.9477,23500.0
2005-09-29 14:00:00,15.65,15.7,15.63,15.64,53000.0,14.9477,14.9954,14.9286,14.9381,53000.0
2005-09-29 14:30:00,15.64,15.65,15.61,15.65,37800.0,14.9381,14.9477,14.9095,14.9477,37800.0
2005-09-29 15:00:00,15.65,15.7,15.65,15.65,60100.0,14.9477,14.9954,14.9477,14.9477,60100.0
2005-09-29 15:30:00,15.66,15.71,15.65,15.68,72500.0,14.9572,15.005,14.9477,14.9763,72500.0
2005-09-30 09:30:00,15.62,15.93,15.61,15.9,78700.0,14.919,15.2151,14.9095,15.1865,78700.0
2005-09-30 10:00:00,15.9,15.98,15.9,15.98,75400.0,15.1865,15.2629,15.1865,15.2629,75400.0
2005-09-30 10:30:00,15.98,16.04,15.98,16.03,43600.0,15.2629,15.3202,15.2629,15.3106,43600.0
2005-09-30 11:00:00,16.03,16.04,15.91,15.98,51200.0,15.3106,15.3202,15.196,15.2629,51200.0
2005-09-30 11:30:00,15.98,15.99,15.93,15.93,35100.0,15.2629,15.2724,15.2151,15.2151,35100.0
2005-09-30 12:00:00,15.92,15.99,15.92,15.98,23300.0,15.2056,15.2724,15.2056,15.2629,23300.0
2005-09-30 12:30:00,15.99,16.02,15.98,16.02,22200.0,15.2724,15.3011,15.2629,15.3011,22200.0
2005-09-30 13:00:00,16.01,16.03,15.97,15.99,23200.0,15.2915,15.3106,15.2533,15.2724,23200.0
2005-09-30 13:30:00,15.99,15.99,15.95,15.95,25400.0,15.2724,15.2724,15.2342,15.2342,25400.0
2005-09-30 14:00:00,15.95,16.03,15.95,15.96,89200.0,15.2342,15.3106,15.2342,15.2438,89200.0
2005-09-30 14:30:00,15.96,15.98,15.95,15.96,68400.0,15.2438,15.2629,15.2342,15.2438,68400.0
2005-09-30 15:00:00,15.96,15.97,15.93,15.93,35300.0,15.2438,15.2533,15.2151,15.2151,35300.0
2005-09-30 15:30:00,15.93,15.93,15.91,15.92,94700.0,15.2151,15.2151,15.196,15.2056,94700.0
2005-10-03 09:30:00,15.84,16.05,15.73,16.0,134000.0,15.1292,15.3297,15.0241,15.282,134000.0
2005-10-03 10:00:00,15.99,16.04,15.99,16.02,91500.0,15.2724,15.3202,15.2724,15.3011,91500.0
2005-10-03 10:30:00,16.02,16.1,15.99,16.0,108000.0,15.3011,15.3775,15.2724,15.282,108000.0
2005-10-03 11:00:00,16.0,16.06,15.99,16.05,94000.0,15.282,15.3393,15.2724,15.3297,94000.0
2005-10-03 11:30:00,16.05,16.06,15.98,16.0,48900.0,15.3297,15.3393,15.2629,15.282,48900.0
2005-10-03 12:00:00,16.0,16.03,15.97,16.02,32400.0,15.282,15.3106,15.2533,15.3011,32400.0
2005-10-03 12:30:00,16.01,16.04,16.0,16.01,55100.0,15.2915,15.3202,15.282,15.2915,55100.0
2005-10-03 13:00:00,16.02,16.03,16.0,16.0,133900.0,15.3011,15.3106,15.282,15.282,133900.0
2005-10-03 13:30:00,16.0,16.03,15.99,16.02,64000.0,15.282,15.3106,15.2724,15.3011,64000.0
2005-10-03 14:00:00,16.02,16.07,16.01,16.05,85400.0,15.3011,15.3488,15.2915,15.3297,85400.0
2005-10-03 14:30:00,16.05,16.1,16.05,16.06,95800.0,15.3297,15.3775,15.3297,15.3393,95800.0
2005-10-03 15:00:00,16.06,16.06,16.03,16.03,56800.0,15.3393,15.3393,15.3106,15.3106,56800.0
2005-10-03 15:30:00,16.03,16.04,15.98,15.98,175900.0,15.3106,15.3202,15.2629,15.2629,175900.0
2005-10-04 09:30:00,15.99,16.0,15.9,15.99,46000.0,15.2724,15.282,15.1865,15.2724,46000.0
2005-10-04 10:00:00,15.99,16.05,15.99,16.04,75600.0,15.2724,15.3297,15.2724,15.3202,75600.0
2005-10-04 10:30:00,16.03,16.04,15.95,15.95,59000.0,15.3106,15.3202,15.2342,15.2342,59000.0
2005-10-04 11:00:00,15.95,16.0,15.95,16.0,18400.0,15.2342,15.282,15.2342,15.282,18400.0
2005-10-04 11:30:00,15.99,16.04,15.99,16.0,25300.0,15.2724,15.3202,15.2724,15.282,25300.0
2005-10-04 12:00:00,16.0,16.01,15.96,15.97,42200.0,15.282,15.2915,15.2438,15.2533,42200.0
2005-10-04 12:30:00,15.96,16.02,15.96,16.02,46200.0,15.2438,15.3011,15.2438,15.3011,46200.0
2005-10-04 13:00:00,16.02,16.04,16.0,16.02,40800.0,15.3011,15.3202,15.282,15.3011,40800.0
2005-10-04 13:30:00,16.02,16.03,15.96,15.97,35800.0,15.3011,15.3106,15.2438,15.2533,35800.0
2005-10-04 14:00:00,15.96,16.03,15.95,15.98,71100.0,15.2438,15.3106,15.2342,15.2629,71100.0
2005-10-04 14:30:00,15.98,16.0,15.92,15.93,96800.0,15.2629,15.282,15.2056,15.2151,96800.0
2005-10-04 15:00:00,15.93,15.93,15.71,15.72,98500.0,15.2151,15.2151,15.005,15.0145,98500.0
2005-10-04 15:30:00,15.72,15.75,15.7,15.72,53500.0,15.0145,15.0432,14.9954,15.0145,53500.0
2005-10-05 09:30:00,15.75,15.85,15.67,15.77,162000.0,15.0432,15.1387,14.9668,15.0623,162000.0
2005-10-05 10:00:00,15.78,15.85,15.74,15.8,100000.0,15.0718,15.1387,15.0336,15.0909,100000.0
2005-10-05 10:30:00,15.8,15.85,15.74,15.75,81200.0,15.0909,15.1387,15.0336,15.0432,81200.0
2005-10-05 11:00:00,15.75,15.76,15.68,15.71,67600.0,15.0432,15.0527,14.9763,15.005,67600.0
2005-10-05 11:30:00,15.7,15.72,15.62,15.64,87800.0,14.9954,15.0145,14.919,14.9381,87800.0
2005-10-05 12:00:00,15.65,15.67,15.59,15.64,126200.0,14.9477,14.9668,14.8904,14.9381,126200.0
2005-10-05 12:30:00,15.66,15.67,15.63,15.66,74800.0,14.9572,14.9668,14.9286,14.9572,74800.0
2005-10-05 13:00:00,15.66,15.67,15.62,15.63,98900.0,14.9572,14.9668,14.919,14.9286,98900.0
2005-10-05 13:30:00,15.62,15.64,15.59,15.6,44100.0,14.919,14.9381,14.8904,14.8999,44100.0
2005-10-05 14:00:00,15.6,15.6,15.52,15.52,68400.0,14.8999,14.8999,14.8235,14.8235,68400.0
2005-10-05 14:30:00,15.52,15.61,15.5,15.56,184500.0,14.8235,14.9095,14.8044,14.8617,184500.0
2005-10-05 15:00:00,15.55,15.56,15.5,15.53,131600.0,14.8522,14.8617,14.8044,14.8331,131600.0
2005-10-05 15:30:00,15.53,15.54,15.35,15.42,331200.0,14.8331,14.8426,14.6611,14.728,331200.0
2005-10-06 09:30:00,15.47,15.61,15.47,15.59,77700.0,14.7758,14.9095,14.7758,14.8904,77700.0
2005-10-06 10:00:00,15.59,15.64,15.56,15.59,60100.0,14.8904,14.9381,14.8617,14.8904,60100.0
2005-10-06 10:30:00,15.59,15.68,15.57,15.6,96700.0,14.8904,14.9763,14.8713,14.8999,96700.0
2005-10-06 11:00:00,15.6,15.66,15.6,15.63,43900.0,14.8999,14.9572,14.8999,14.9286,43900.0
2005-10-06 11:30:00,15.63,15.82,15.63,15.82,73000.0,14.9286,15.1101,14.9286,15.1101,73000.0
2005-10-06 12:00:00,15.81,15.89,15.81,15.86,70000.0,15.1005,15.1769,15.1005,15.1483,70000.0
2005-10-06 12:30:00,15.86,15.87,15.79,15.85,105100.0,15.1483,15.1578,15.0814,15.1387,105100.0
2005-10-06 13:00:00,15.85,15.85,15.8,15.82,50400.0,15.1387,15.1387,15.0909,15.1101,50400.0
2005-10-06 13:30:00,15.83,15.84,15.66,15.69,180600.0,15.1196,15.1292,14.9572,14.9859,180600.0
2005-10-06 14:00:00,15.69,15.7,15.49,15.56,403300.0,14.9859,14.9954,14.7949,14.8617,403300.0
2005-10-06 14:30:00,15.56,15.57,15.4,15.41,100000.0,14.8617,14.8713,14.7089,14.7185,100000.0
2005-10-06 15:00:00,15.41,15.56,15.39,15.41,148900.0,14.7185,14.8617,14.6993,14.7185,148900.0
2005-10-06 15:30:00,15.37,15.62,15.33,15.6,198100.0,14.6802,14.919,14.642,14.8999,198100.0
2005-10-07 09:30:00,15.6,15.84,15.59,15.63,36300.0,14.8999,15.1292,14.8904,14.9286,36300.0
2005-10-07 10:00:00,15.62,15.73,15.54,15.7,49300.0,14.919,15.0241,14.8426,14.9954,49300.0
2005-10-07 10:30:00,15.7,15.76,15.68,15.74,47500.0,14.9954,15.0527,14.9763,15.0336,47500.0
2005-10-07 11:00:00,15.73,15.73,15.68,15.69,28400.0,15.0241,15.0241,14.9763,14.9859,28400.0
2005-10-07 11:30:00,15.68,15.77,15.62,15.74,74100.0,14.9763,15.0623,14.919,15.0336,74100.0
2005-10-07 12:00:00,15.75,15.8,15.71,15.71,60900.0,15.0432,15.0909,15.005,15.005,60900.0
2005-10-07 12:30:00,15.71,15.78,15.68,15.75,68600.0,15.005,15.0718,14.9763,15.0432,68600.0
2005-10-07 13:00:00,15.75,15.8,15.7,15.79,447800.0,15.0432,15.0909,14.9954,15.0814,447800.0
2005-10-07 13:30:00,15.8,15.8,15.74,15.75,29000.0,15.0909,15.0909,15.0336,15.0432,29000.0
2005-10-07 14:00:00,15.76,15.76,15.68,15.68,31800.0,15.0527,15.0527,14.9763,14.9763,31800.0
2005-10-07 14:30:00,15.68,15.7,15.65,15.67,55000.0,14.9763,14.9954,14.9477,14.9668,55000.0
2005-10-07 15:00:00,15.67,15.67,15.59,15.65,45900.0,14.9668,14.9668,14.8904,14.9477,45900.0
2005-10-07 15:30:00,15.66,15.72,15.64,15.68,59200.0,14.9572,15.0145,14.9381,14.9763,59200.0
2005-10-10 09:30:00,15.62,15.76,15.6,15.66,44200.0,14.919,15.0527,14.8999,14.9572,44200.0
2005-10-10 10:00:00,15.64,15.69,15.6,15.67,150800.0,14.9381,14.9859,14.8999,14.9668,150800.0
2005-10-10 10:30:00,15.65,15.65,15.5,15.57,23800.0,14.9477,14.9477,14.8044,14.8713,23800.0
2005-10-10 11:00:00,15.58,15.67,15.58,15.65,16000.0,14.8808,14.9668,14.8808,14.9477,16000.0
2005-10-10 11:30:00,15.65,15.69,15.51,15.69,51200.0,14.9477,14.9859,14.814,14.9859,51200.0
2005-10-10 12:00:00,15.68,15.75,15.67,15.67,14800.0,14.9763,15.0432,14.9668,14.9668,14800.0
2005-10-10 12:30:00,15.67,15.75,15.62,15.75,19500.0,14.9668,15.0432,14.919,15.0432,19500.0
2005-10-10 13:00:00,15.74,15.78,15.73,15.73,19800.0,15.0336,15.0718,15.0241,15.0241,19800.0
2005-10-10 13:30:00,15.74,15.76,15.66,15.67,25700.0,15.0336,15.0527,14.9572,14.9668,25700.0
2005-10-10 14:00:00,15.67,15.69,15.65,15.67,48700.0,14.9668,14.9859,14.9477,14.9668,48700.0
2005-10-10 14:30:00,15.67,15.67,15.58,15.64,60200.0,14.9668,14.9668,14.8808,14.9381,60200.0
2005-10-10 15:00:00,15.65,15.67,15.56,15.57,59400.0,14.9477,14.9668,14.8617,14.8713,59400.0
2005-10-10 15:30:00,15.58,15.61,15.57,15.6,97500.0,14.8808,14.9095,14.8713,14.8999,97500.0
2005-10-11 09:30:00,15.63,16.0,15.63,15.99,583700.0,14.9286,15.282,14.9286,15.2724,583700.0
2005-10-11 10:00:00,16.0,16.07,15.96,16.0,175500.0,15.282,15.3488,15.2438,15.282,175500.0
2005-10-11 10:30:00,16.01,16.06,15.98,16.02,86400.0,15.2915,15.3393,15.2629,15.3011,86400.0
2005-10-11 11:00:00,16.02,16.1,16.01,16.09,72700.0,15.3011,15.3775,15.2915,15.3679,72700.0
2005-10-11 11:30:00,16.09,16.1,16.02,16.07,260100.0,15.3679,15.3775,15.3011,15.3488,260100.0
2005-10-11 12:00:00,16.07,16.07,16.06,16.07,140600.0,15.3488,15.3488,15.3393,15.3488,140600.0
2005-10-11 12:30:00,16.07,16.1,16.06,16.1,133500.0,15.3488,15.3775,15.3393,15.3775,133500.0
2005-10-11 13:00:00,16.1,16.24,16.09,16.23,137300.0,15.3775,15.5112,15.3679,15.5017,137300.0
2005-10-11 13:30:00,16.23,16.24,16.14,16.14,95700.0,15.5017,15.5112,15.4157,15.4157,95700.0
2005-10-11 14:00:00,16.15,16.17,16.1,16.13,156700.0,15.4252,15.4443,15.3775,15.4061,156700.0
2005-10-11 14:30:00,16.13,16.17,16.12,16.16,71200.0,15.4061,15.4443,15.3966,15.4348,71200.0
2005-10-11 15:00:00,16.16,16.25,16.15,16.24,189200.0,15.4348,15.5208,15.4252,15.5112,189200.0
2005-10-11 15:30:00,16.23,16.24,16.15,16.17,482200.0,15.5017,15.5112,15.4252,15.4443,482200.0
2005-10-12 09:30:00,16.17,16.23,15.89,15.98,91500.0,15.4443,15.5017,15.1769,15.2629,91500.0
2005-10-12 10:00:00,15.98,15.99,15.87,15.95,59200.0,15.2629,15.2724,15.1578,15.2342,59200.0
2005-10-12 10:30:00,15.93,15.95,15.8,15.8,62600.0,15.2151,15.2342,15.0909,15.0909,62600.0
2005-10-12 11:00:00,15.79,15.86,15.7,15.84,57600.0,15.0814,15.1483,14.9954,15.1292,57600.0
2005-10-12 11:30:00,15.84,15.84,15.54,15.54,47700.0,15.1292,15.1292,14.8426,14.8426,47700.0
2005-10-12 12:00:00,15.54,15.54,15.34,15.42,439600.0,14.8426,14.8426,14.6516,14.728,439600.0
2005-10-12 12:30:00,15.43,15.48,15.41,15.42,88700.0,14.7376,14.7853,14.7185,14.728,88700.0
2005-10-12 13:00:00,15.43,15.56,15.39,15.53,39800.0,14.7376,14.8617,14.6993,14.8331,39800.0
2005-10-12 13:30:00,15.53,15.64,15.51,15.61,96500.0,14.8331,14.9381,14.814,14.9095,96500.0
2005-10-12 14:00:00,15.61,15.65,15.57,15.59,153900.0,14.9095,14.9477,14.8713,14.8904,153900.0
2005-10-12 14:30:00,15.59,15.7,15.58,15.66,100600.0,14.8904,14.9954,14.8808,14.9572,100600.0
2005-10-12 15:00:00,15.66,15.76,15.65,15.75,87300.0,14.9572,15.0527,14.9477,15.0432,87300.0
2005-10-12 15:30:00,15.75,15.86,15.75,15.86,234300.0,15.0432,15.1483,15.0432,15.1483,234300.0
2005-10-13 09:30:00,15.91,15.93,15.71,15.71,102000.0,15.196,15.2151,15.005,15.005,102000.0
2005-10-13 10:00:00,15.71,15.85,15.71,15.84,172500.0,15.005,15.1387,15.005,15.1292,172500.0
2005-10-13 10:30:00,15.84,15.94,15.79,15.84,65700.0,15.1292,15.2247,15.0814,15.1292,65700.0
2005-10-13 11:00:00,15.83,15.86,15.77,15.86,101500.0,15.1196,15.1483,15.0623,15.1483,101500.0
2005-10-13 11:30:00,15.85,15.85,15.8,15.8,107600.0,15.1387,15.1387,15.0909,15.0909,107600.0
2005-10-13 12:00:00,15.8,15.81,15.79,15.8,81600.0,15.0909,15.1005,15.0814,15.0909,81600.0
2005-10-13 12:30:00,15.8,15.82,15.76,15.8,42400.0,15.0909,15.1101,15.0527,15.0909,42400.0
2005-10-13 13:00:00,15.8,15.81,15.79,15.8,38700.0,15.0909,15.1005,15.0814,15.0909,38700.0
2005-10-13 13:30:00,15.8,15.8,15.78,15.8,26000.0,15.0909,15.0909,15.0718,15.0909,26000.0
2005-10-13 14:00:00,15.8,15.83,15.79,15.81,76100.0,15.0909,15.1196,15.0814,15.1005,76100.0
2005-10-13 14:30:00,15.81,15.81,15.78,15.8,102500.0,15.1005,15.1005,15.0718,15.0909,102500.0
2005-10-13 15:00:00,15.79,15.82,15.78,15.79,117800.0,15.0814,15.1101,15.0718,15.0814,117800.0
2005-10-13 15:30:00,15.79,15.87,15.79,15.83,139400.0,15.0814,15.1578,15.0814,15.1196,139400.0
2005-10-14 09:30:00,16.15,16.15,15.9,15.9,108300.0,15.4252,15.4252,15.1865,15.1865,108300.0
2005-10-14 10:00:00,15.89,15.95,15.76,15.8,98400.0,15.1769,15.2342,15.0527,15.0909,98400.0
2005-10-14 10:30:00,15.8,15.96,15.8,15.82,64000.0,15.0909,15.2438,15.0909,15.1101,64000.0
2005-10-14 11:00:00,15.82,15.95,15.81,15.89,48100.0,15.1101,15.2342,15.1005,15.1769,48100.0
2005-10-14 11:30:00,15.9,15.96,15.9,15.91,51000.0,15.1865,15.2438,15.1865,15.196,51000.0
2005-10-14 12:00:00,15.9,15.95,15.9,15.93,558600.0,15.1865,15.2342,15.1865,15.2151,558600.0
2005-10-14 12:30:00,15.92,15.94,15.89,15.92,42900.0,15.2056,15.2247,15.1769,15.2056,42900.0
2005-10-14 13:00:00,15.91,15.92,15.9,15.91,26400.0,15.196,15.2056,15.1865,15.196,26400.0
2005-10-14 13:30:00,15.91,15.93,15.9,15.91,49700.0,15.196,15.2151,15.1865,15.196,49700.0
2005-10-14 14:00:00,15.91,15.91,15.83,15.87,143400.0,15.196,15.196,15.1196,15.1578,143400.0
2005-10-14 14:30:00,15.86,16.01,15.84,16.01,110100.0,15.1483,15.2915,15.1292,15.2915,110100.0
2005-10-14 15:00:00,16.0,16.05,15.9,15.92,98100.0,15.282,15.3297,15.1865,15.2056,98100.0
2005-10-14 15:30:00,15.91,15.99,15.9,15.96,267900.0,15.196,15.2724,15.1865,15.2438,267900.0
2005-10-17 09:30:00,15.91,16.0,15.86,15.9,52100.0,15.196,15.282,15.1483,15.1865,52100.0
2005-10-17 10:00:00,15.95,16.0,15.85,15.95,105600.0,15.2342,15.282,15.1387,15.2342,105600.0
2005-10-17 10:30:00,15.92,16.01,15.89,15.94,70500.0,15.2056,15.2915,15.1769,15.2247,70500.0
2005-10-17 11:00:00,15.95,16.07,15.94,15.99,78200.0,15.2342,15.3488,15.2247,15.2724,78200.0
2005-10-17 11:30:00,16.0,16.04,15.95,15.97,32900.0,15.282,15.3202,15.2342,15.2533,32900.0
2005-10-17 12:00:00,15.96,15.98,15.93,15.94,30000.0,15.2438,15.2629,15.2151,15.2247,30000.0
2005-10-17 12:30:00,15.94,15.96,15.91,15.93,33500.0,15.2247,15.2438,15.196,15.2151,33500.0
2005-10-17 13:00:00,15.92,15.94,15.91,15.94,39300.0,15.2056,15.2247,15.196,15.2247,39300.0
2005-10-17 13:30:00,15.94,15.95,15.91,15.93,32300.0,15.2247,15.2342,15.196,15.2151,32300.0
2005-10-17 14:00:00,15.93,15.95,15.91,15.94,52100.0,15.2151,15.2342,15.196,15.2247,52100.0
2005-10-17 14:30:00,15.93,15.93,15.84,15.89,133200.0,15.2151,15.2151,15.1292,15.1769,133200.0
2005-10-17 15:00:00,15.89,15.95,15.89,15.95,140800.0,15.1769,15.2342,15.1769,15.2342,140800.0
2005-10-17 15:30:00,15.95,16.14,15.94,16.06,282300.0,15.2342,15.4157,15.2247,15.3393,282300.0
2005-10-18 09:30:00,15.95,16.37,15.86,16.24,248200.0,15.2342,15.6354,15.1483,15.5112,248200.0
2005-10-18 10:00:00,16.25,16.49,16.25,16.45,454700.0,15.5208,15.75,15.5208,15.7118,454700.0
2005-10-18 10:30:00,16.45,16.46,16.37,16.43,206100.0,15.7118,15.7213,15.6354,15.6927,206100.0
2005-10-18 11:00:00,16.41,16.55,16.41,16.45,232000.0,15.6736,15.8073,15.6736,15.7118,232000.0
2005-10-18 11:30:00,16.45,16.52,16.44,16.46,159400.0,15.7118,15.7786,15.7022,15.7213,159400.0
2005-10-18 12:00:00,16.46,16.66,16.46,16.48,96400.0,15.7213,15.9124,15.7213,15.7404,96400.0
2005-10-18 12:30:00,16.5,16.54,16.47,16.5,53700.0,15.7595,15.7977,15.7309,15.7595,53700.0
2005-10-18 13:00:00,16.5,16.5,16.34,16.34,57100.0,15.7595,15.7595,15.6067,15.6067,57100.0
2005-10-18 13:30:00,16.34,16.49,16.32,16.44,44700.0,15.6067,15.75,15.5876,15.7022,44700.0
2005-10-18 14:00:00,16.44,16.55,16.38,16.45,96500.0,15.7022,15.8073,15.6449,15.7118,96500.0
2005-10-18 14:30:00,16.44,16.45,16.22,16.25,144300.0,15.7022,15.7118,15.4921,15.5208,144300.0
2005-10-18 15:00:00,16.26,16.3,16.22,16.26,138500.0,15.5303,15.5685,15.4921,15.5303,138500.0
2005-10-18 15:30:00,16.26,16.26,16.01,16.05,212000.0,15.5303,15.5303,15.2915,15.3297,212000.0
2005-10-19 09:30:00,16.05,16.3,15.74,15.84,110400.0,15.3297,15.5685,15.0336,15.1292,110400.0
2005-10-19 10:00:00,15.83,15.9,15.8,15.81,50300.0,15.1196,15.1865,15.0909,15.1005,50300.0
2005-10-19 10:30:00,15.81,15.84,15.77,15.83,157100.0,15.1005,15.1292,15.0623,15.1196,157100.0
2005-10-19 11:00:00,15.82,15.82,15.79,15.79,56000.0,15.1101,15.1101,15.0814,15.0814,56000.0
2005-10-19 11:30:00,15.79,15.8,15.69,15.79,72600.0,15.0814,15.0909,14.9859,15.0814,72600.0
2005-10-19 12:00:00,15.78,15.83,15.77,15.83,47000.0,15.0718,15.1196,15.0623,15.1196,47000.0
2005-10-19 12:30:00,15.82,15.9,15.82,15.87,41500.0,15.1101,15.1865,15.1101,15.1578,41500.0
2005-10-19 13:00:00,15.86,15.97,15.84,15.95,45000.0,15.1483,15.2533,15.1292,15.2342,45000.0
2005-10-19 13:30:00,15.96,15.99,15.95,15.99,56800.0,15.2438,15.2724,15.2342,15.2724,56800.0
2005-10-19 14:00:00,15.99,16.22,15.98,16.16,88600.0,15.2724,15.4921,15.2629,15.4348,88600.0
2005-10-19 14:30:00,16.18,16.24,16.17,16.23,59300.0,15.4539,15.5112,15.4443,15.5017,59300.0
2005-10-19 15:00:00,16.24,16.29,16.22,16.27,61200.0,15.5112,15.559,15.4921,15.5399,61200.0
2005-10-19 15:30:00,16.27,16.4,16.21,16.38,162200.0,15.5399,15.664,15.4826,15.6449,162200.0
2005-10-20 09:30:00,16.4,16.64,16.39,16.44,169100.0,15.664,15.8933,15.6545,15.7022,169100.0
2005-10-20 10:00:00,16.43,16.48,16.21,16.23,87800.0,15.6927,15.7404,15.4826,15.5017,87800.0
2005-10-20 10:30:00,16.22,16.44,16.21,16.35,131600.0,15.4921,15.7022,15.4826,15.6163,131600.0
2005-10-20 11:00:00,16.35,16.45,16.31,16.44,89900.0,15.6163,15.7118,15.5781,15.7022,89900.0
2005-10-20 11:30:00,16.44,16.59,16.42,16.44,89900.0,15.7022,15.8455,15.6831,15.7022,89900.0
2005-10-20 12:00:00,16.45,16.5,16.37,16.49,153000.0,15.7118,15.7595,15.6354,15.75,153000.0
2005-10-20 12:30:00,16.48,16.49,16.43,16.43,74300.0,15.7404,15.75,15.6927,15.6927,74300.0
2005-10-20 13:00:00,16.42,16.43,16.26,16.26,73700.0,15.6831,15.6927,15.5303,15.5303,73700.0
2005-10-20 13:30:00,16.25,16.3,16.2,16.25,106900.0,15.5208,15.5685,15.473,15.5208,106900.0
2005-10-20 14:00:00,16.25,16.25,16.19,16.19,77600.0,15.5208,15.5208,15.4634,15.4634,77600.0
2005-10-20 14:30:00,16.19,16.2,16.1,16.14,108300.0,15.4634,15.473,15.3775,15.4157,108300.0
2005-10-20 15:00:00,16.13,16.14,16.0,16.02,135600.0,15.4061,15.4157,15.282,15.3011,135600.0
2005-10-20 15:30:00,16.02,16.11,16.01,16.07,282900.0,15.3011,15.387,15.2915,15.3488,282900.0
2005-10-21 09:30:00,16.23,16.3,16.14,16.24,49200.0,15.5017,15.5685,15.4157,15.5112,49200.0
2005-10-21 10:00:00,16.24,16.25,16.14,16.16,85000.0,15.5112,15.5208,15.4157,15.4348,85000.0
2005-10-21 10:30:00,16.16,16.17,15.98,15.98,67400.0,15.4348,15.4443,15.2629,15.2629,67400.0
2005-10-21 11:00:00,15.97,16.14,15.95,16.13,91800.0,15.2533,15.4157,15.2342,15.4061,91800.0
2005-10-21 11:30:00,16.13,16.13,16.11,16.11,39100.0,15.4061,15.4061,15.387,15.387,39100.0
2005-10-21 12:00:00,16.11,16.14,16.11,16.11,28100.0,15.387,15.4157,15.387,15.387,28100.0
2005-10-21 12:30:00,16.11,16.11,16.07,16.08,62400.0,15.387,15.387,15.3488,15.3584,62400.0
2005-10-21 13:00:00,16.09,16.15,16.09,16.12,25700.0,15.3679,15.4252,15.3679,15.3966,25700.0
2005-10-21 13:30:00,16.12,16.19,16.12,16.18,39300.0,15.3966,15.4634,15.3966,15.4539,39300.0
2005-10-21 14:00:00,16.18,16.23,16.16,16.22,94900.0,15.4539,15.5017,15.4348,15.4921,94900.0
2005-10-21 14:30:00,16.22,16.37,16.21,16.27,91800.0,15.4921,15.6354,15.4826,15.5399,91800.0
2005-10-21 15:00:00,16.28,16.29,16.25,16.27,100100.0,15.5494,15.559,15.5208,15.5399,100100.0
2005-10-21 15:30:00,16.26,16.4,16.26,16.32,164000.0,15.5303,15.664,15.5303,15.5876,164000.0
2005-10-24 09:30:00,16.31,16.4,16.25,16.31,60300.0,15.5781,15.664,15.5208,15.5781,60300.0
2005-10-24 10:00:00,16.31,16.35,16.27,16.27,29300.0,15.5781,15.6163,15.5399,15.5399,29300.0
2005-10-24 10:30:00,16.27,16.38,16.27,16.36,61300.0,15.5399,15.6449,15.5399,15.6258,61300.0
2005-10-24 11:00:00,16.36,16.45,16.35,16.42,51500.0,15.6258,15.7118,15.6163,15.6831,51500.0
2005-10-24 11:30:00,16.42,16.44,16.41,16.41,29800.0,15.6831,15.7022,15.6736,15.6736,29800.0
2005-10-24 12:00:00,16.41,16.42,16.36,16.37,52300.0,15.6736,15.6831,15.6258,15.6354,52300.0
2005-10-24 12:30:00,16.37,16.44,16.35,16.42,94900.0,15.6354,15.7022,15.6163,15.6831,94900.0
2005-10-24 13:00:00,16.43,16.49,16.42,16.47,111200.0,15.6927,15.75,15.6831,15.7309,111200.0
2005-10-24 13:30:00,16.47,16.48,16.41,16.41,79900.0,15.7309,15.7404,15.6736,15.6736,79900.0
2005-10-24 14:00:00,16.41,16.41,16.31,16.34,113500.0,15.6736,15.6736,15.5781,15.6067,113500.0
2005-10-24 14:30:00,16.34,16.35,16.3,16.32,81300.0,15.6067,15.6163,15.5685,15.5876,81300.0
2005-10-24 15:00:00,16.33,16.34,16.3,16.33,95800.0,15.5972,15.6067,15.5685,15.5972,95800.0
2005-10-24 15:30:00,16.33,16.37,16.3,16.37,144500.0,15.5972,15.6354,15.5685,15.6354,144500.0
2005-10-25 09:30:00,16.27,16.49,16.27,16.48,52600.0,15.5399,15.75,15.5399,15.7404,52600.0
2005-10-25 10:00:00,16.48,16.5,16.42,16.47,85000.0,15.7404,15.7595,15.6831,15.7309,85000.0
2005-10-25 10:30:00,16.47,16.47,16.44,16.46,42000.0,15.7309,15.7309,15.7022,15.7213,42000.0
2005-10-25 11:00:00,16.47,16.47,16.28,16.3,41100.0,15.7309,15.7309,15.5494,15.5685,41100.0
2005-10-25 11:30:00,16.31,16.31,16.26,16.29,40200.0,15.5781,15.5781,15.5303,15.559,40200.0
2005-10-25 12:00:00,16.28,16.37,16.28,16.31,35600.0,15.5494,15.6354,15.5494,15.5781,35600.0
2005-10-25 12:30:00,16.32,16.32,16.26,16.27,27300.0,15.5876,15.5876,15.5303,15.5399,27300.0
2005-10-25 13:00:00,16.26,16.27,16.21,16.22,26200.0,15.5303,15.5399,15.4826,15.4921,26200.0
2005-10-25 13:30:00,16.21,16.22,16.16,16.16,32400.0,15.4826,15.4921,15.4348,15.4348,32400.0
2005-10-25 14:00:00,16.16,16.17,16.09,16.12,46000.0,15.4348,15.4443,15.3679,15.3966,46000.0
2005-10-25 14:30:00,16.12,16.2,16.12,16.2,84700.0,15.3966,15.473,15.3966,15.473,84700.0
2005-10-25 15:00:00,16.19,16.19,16.15,16.15,55700.0,15.4634,15.4634,15.4252,15.4252,55700.0
2005-10-25 15:30:00,16.15,16.23,16.15,16.22,98100.0,15.4252,15.5017,15.4252,15.4921,98100.0
2005-10-26 09:30:00,16.13,16.24,15.96,16.18,111000.0,15.4061,15.5112,15.2438,15.4539,111000.0
2005-10-26 10:00:00,16.18,16.26,16.14,16.23,145700.0,15.4539,15.5303,15.4157,15.5017,145700.0
2005-10-26 10:30:00,16.23,16.24,16.17,16.24,54600.0,15.5017,15.5112,15.4443,15.5112,54600.0
2005-10-26 11:00:00,16.24,16.3,16.22,16.3,69600.0,15.5112,15.5685,15.4921,15.5685,69600.0
2005-10-26 11:30:00,16.3,16.3,16.16,16.17,31600.0,15.5685,15.5685,15.4348,15.4443,31600.0
2005-10-26 12:00:00,16.17,16.23,16.15,16.22,22800.0,15.4443,15.5017,15.4252,15.4921,22800.0
2005-10-26 12:30:00,16.23,16.29,16.23,16.25,24100.0,15.5017,15.559,15.5017,15.5208,24100.0
2005-10-26 13:00:00,16.25,16.25,16.22,16.23,14600.0,15.5208,15.5208,15.4921,15.5017,14600.0
2005-10-26 13:30:00,16.23,16.23,16.11,16.11,35900.0,15.5017,15.5017,15.387,15.387,35900.0
2005-10-26 14:00:00,16.11,16.2,16.11,16.16,46700.0,15.387,15.473,15.387,15.4348,46700.0
2005-10-26 14:30:00,16.15,16.16,16.07,16.08,34800.0,15.4252,15.4348,15.3488,15.3584,34800.0
2005-10-26 15:00:00,16.08,16.12,16.06,16.1,74000.0,15.3584,15.3966,15.3393,15.3775,74000.0
2005-10-26 15:30:00,16.1,16.11,16.06,16.07,146300.0,15.3775,15.387,15.3393,15.3488,146300.0
2005-10-27 09:30:00,16.05,16.06,15.94,15.99,31800.0,15.3297,15.3393,15.2247,15.2724,31800.0
2005-10-27 10:00:00,15.98,15.98,15.73,15.77,61400.0,15.2629,15.2629,15.0241,15.0623,61400.0
2005-10-27 10:30:00,15.77,15.81,15.73,15.78,48400.0,15.0623,15.1005,15.0241,15.0718,48400.0
2005-10-27 11:00:00,15.79,15.79,15.74,15.74,45100.0,15.0814,15.0814,15.0336,15.0336,45100.0
2005-10-27 11:30:00,15.74,15.76,15.7,15.74,44000.0,15.0336,15.0527,14.9954,15.0336,44000.0
2005-10-27 12:00:00,15.74,15.77,15.7,15.73,18000.0,15.0336,15.0623,14.9954,15.0241,18000.0
2005-10-27 12:30:00,15.73,15.81,15.73,15.81,45100.0,15.0241,15.1005,15.0241,15.1005,45100.0
2005-10-27 13:00:00,15.81,15.82,15.77,15.78,40800.0,15.1005,15.1101,15.0623,15.0718,40800.0
2005-10-27 13:30:00,15.78,15.83,15.78,15.82,42700.0,15.0718,15.1196,15.0718,15.1101,42700.0
2005-10-27 14:00:00,15.82,15.82,15.79,15.79,28400.0,15.1101,15.1101,15.0814,15.0814,28400.0
2005-10-27 14:30:00,15.79,15.84,15.78,15.78,66600.0,15.0814,15.1292,15.0718,15.0718,66600.0
2005-10-27 15:00:00,15.79,15.82,15.76,15.82,142500.0,15.0814,15.1101,15.0527,15.1101,142500.0
2005-10-27 15:30:00,15.82,15.82,15.77,15.79,176800.0,15.1101,15.1101,15.0623,15.0814,176800.0
2005-10-28 09:30:00,15.79,15.96,15.79,15.95,44000.0,15.0814,15.2438,15.0814,15.2342,44000.0
2005-10-28 10:00:00,15.94,15.95,15.73,15.8,35300.0,15.2247,15.2342,15.0241,15.0909,35300.0
2005-10-28 10:30:00,15.81,15.83,15.76,15.76,45900.0,15.1005,15.1196,15.0527,15.0527,45900.0
2005-10-28 11:00:00,15.76,15.87,15.76,15.84,21400.0,15.0527,15.1578,15.0527,15.1292,21400.0
2005-10-28 11:30:00,15.84,15.84,15.79,15.82,17700.0,15.1292,15.1292,15.0814,15.1101,17700.0
2005-10-28 12:00:00,15.82,15.88,15.81,15.86,22900.0,15.1101,15.1674,15.1005,15.1483,22900.0
2005-10-28 12:30:00,15.86,15.89,15.86,15.87,25200.0,15.1483,15.1769,15.1483,15.1578,25200.0
2005-10-28 13:00:00,15.87,15.88,15.86,15.86,16600.0,15.1578,15.1674,15.1483,15.1483,16600.0
2005-10-28 13:30:00,15.87,15.88,15.86,15.87,9100.0,15.1578,15.1674,15.1483,15.1578,9100.0
2005-10-28 14:00:00,15.87,15.91,15.86,15.91,21900.0,15.1578,15.196,15.1483,15.196,21900.0
2005-10-28 14:30:00,15.9,15.95,15.9,15.94,25600.0,15.1865,15.2342,15.1865,15.2247,25600.0
2005-10-28 15:00:00,15.93,15.96,15.85,15.87,56400.0,15.2151,15.2438,15.1387,15.1578,56400.0
2005-10-28 15:30:00,15.87,15.92,15.84,15.9,72500.0,15.1578,15.2056,15.1292,15.1865,72500.0
2005-10-31 09:30:00,16.0,16.19,16.0,16.13,62400.0,15.282,15.4634,15.282,15.4061,62400.0
2005-10-31 10:00:00,16.12,16.19,16.08,16.15,40900.0,15.3966,15.4634,15.3584,15.4252,40900.0
2005-10-31 10:30:00,16.16,16.2,16.12,16.12,46200.0,15.4348,15.473,15.3966,15.3966,46200.0
2005-10-31 11:00:00,16.12,16.13,16.05,16.12,69000.0,15.3966,15.4061,15.3297,15.3966,69000.0
2005-10-31 11:30:00,16.13,16.17,16.11,16.13,16800.0,15.4061,15.4443,15.387,15.4061,16800.0
2005-10-31 12:00:00,16.13,16.21,16.13,16.2,30200.0,15.4061,15.4826,15.4061,15.473,30200.0
2005-10-31 12:30:00,16.2,16.22,16.17,16.22,29000.0,15.473,15.4921,15.4443,15.4921,29000.0
2005-10-31 13:00:00,16.21,16.3,16.21,16.29,82100.0,15.4826,15.5685,15.4826,15.559,82100.0
2005-10-31 13:30:00,16.29,16.29,16.27,16.27,28600.0,15.559,15.559,15.5399,15.5399,28600.0
2005-10-31 14:00:00,16.28,16.3,16.27,16.27,33200.0,15.5494,15.5685,15.5399,15.5399,33200.0
2005-10-31 14:30:00,16.27,16.3,16.27,16.29,68400.0,15.5399,15.5685,15.5399,15.559,68400.0
2005-10-31 15:00:00,16.28,16.29,16.24,16.25,83000.0,15.5494,15.559,15.5112,15.5208,83000.0
2005-10-31 15:30:00,16.25,16.27,16.22,16.23,110000.0,15.5208,15.5399,15.4921,15.5017,110000.0
2005-11-01 09:30:00,16.23,16.3,16.15,16.16,43500.0,15.5017,15.5685,15.4252,15.4348,43500.0
2005-11-01 10:00:00,16.16,16.25,16.16,16.18,78200.0,15.4348,15.5208,15.4348,15.4539,78200.0
2005-11-01 10:30:00,16.18,16.27,16.18,16.27,36200.0,15.4539,15.5399,15.4539,15.5399,36200.0
2005-11-01 11:00:00,16.27,16.3,16.26,16.29,160000.0,15.5399,15.5685,15.5303,15.559,160000.0
2005-11-01 11:30:00,16.29,16.35,16.28,16.35,75200.0,15.559,15.6163,15.5494,15.6163,75200.0
2005-11-01 12:00:00,16.35,16.39,16.35,16.38,33600.0,15.6163,15.6545,15.6163,15.6449,33600.0
2005-11-01 12:30:00,16.38,16.4,16.35,16.36,42700.0,15.6449,15.664,15.6163,15.6258,42700.0
2005-11-01 13:00:00,16.37,16.4,16.37,16.39,34600.0,15.6354,15.664,15.6354,15.6545,34600.0
2005-11-01 13:30:00,16.39,16.4,16.38,16.38,29000.0,15.6545,15.664,15.6449,15.6449,29000.0
2005-11-01 14:00:00,16.39,16.4,16.38,16.4,32700.0,15.6545,15.664,15.6449,15.664,32700.0
2005-11-01 14:30:00,16.4,16.42,16.37,16.4,28400.0,15.664,15.6831,15.6354,15.664,28400.0
2005-11-01 15:00:00,16.4,16.4,16.32,16.36,28200.0,15.664,15.664,15.5876,15.6258,28200.0
2005-11-01 15:30:00,16.36,16.38,16.32,16.35,108900.0,15.6258,15.6449,15.5876,15.6163,108900.0
2005-11-02 09:30:00,16.23,16.36,16.22,16.3,93700.0,15.5017,15.6258,15.4921,15.5685,93700.0
2005-11-02 10:00:00,16.28,16.31,16.26,16.29,74400.0,15.5494,15.5781,15.5303,15.559,74400.0
2005-11-02 10:30:00,16.29,16.31,16.27,16.28,138700.0,15.559,15.5781,15.5399,15.5494,138700.0
2005-11-02 11:00:00,16.3,16.3,16.19,16.23,138900.0,15.5685,15.5685,15.4634,15.5017,138900.0
2005-11-02 11:30:00,16.23,16.24,16.11,16.11,61100.0,15.5017,15.5112,15.387,15.387,61100.0
2005-11-02 12:00:00,16.11,16.18,16.1,16.17,75400.0,15.387,15.4539,15.3775,15.4443,75400.0
2005-11-02 12:30:00,16.15,16.2,16.12,16.14,50300.0,15.4252,15.473,15.3966,15.4157,50300.0
2005-11-02 13:00:00,16.15,16.16,16.13,16.15,24700.0,15.4252,15.4348,15.4061,15.4252,24700.0
2005-11-02 13:30:00,16.15,16.15,16.1,16.1,44700.0,15.4252,15.4252,15.3775,15.3775,44700.0
2005-11-02 14:00:00,16.1,16.24,16.08,16.23,63100.0,15.3775,15.5112,15.3584,15.5017,63100.0
2005-11-02 14:30:00,16.22,16.29,16.21,16.27,38200.0,15.4921,15.559,15.4826,15.5399,38200.0
2005-11-02 15:00:00,16.26,16.29,16.22,16.28,119500.0,15.5303,15.559,15.4921,15.5494,119500.0
2005-11-02 15:30:00,16.28,16.28,16.23,16.26,180900.0,15.5494,15.5494,15.5017,15.5303,180900.0
2005-11-03 09:30:00,16.4,16.4,16.29,16.37,55900.0,15.664,15.664,15.559,15.6354,55900.0
2005-11-03 10:00:00,16.32,16.34,16.29,16.3,66000.0,15.5876,15.6067,15.559,15.5685,66000.0
2005-11-03 10:30:00,16.3,16.33,16.2,16.26,35200.0,15.5685,15.5972,15.473,15.5303,35200.0
2005-11-03 11:00:00,16.26,16.26,16.16,16.25,37900.0,15.5303,15.5303,15.4348,15.5208,37900.0
2005-11-03 11:30:00,16.25,16.33,16.25,16.32,62100.0,15.5208,15.5972,15.5208,15.5876,62100.0
2005-11-03 12:00:00,16.31,16.32,16.27,16.29,24200.0,15.5781,15.5876,15.5399,15.559,24200.0
2005-11-03 12:30:00,16.29,16.31,16.25,16.3,15500.0,15.559,15.5781,15.5208,15.5685,15500.0
2005-11-03 13:00:00,16.31,16.37,16.3,16.34,60100.0,15.5781,15.6354,15.5685,15.6067,60100.0
2005-11-03 13:30:00,16.36,16.36,16.29,16.31,54000.0,15.6258,15.6258,15.559,15.5781,54000.0
2005-11-03 14:00:00,16.31,16.35,16.31,16.33,15700.0,15.5781,15.6163,15.5781,15.5972,15700.0
2005-11-03 14:30:00,16.33,16.34,16.31,16.33,45200.0,15.5972,15.6067,15.5781,15.5972,45200.0
2005-11-03 15:00:00,16.34,16.36,16.32,16.32,39000.0,15.6067,15.6258,15.5876,15.5876,39000.0
2005-11-03 15:30:00,16.32,16.33,16.28,16.3,64100.0,15.5876,15.5972,15.5494,15.5685,64100.0
2005-11-04 09:30:00,16.34,16.34,16.25,16.32,40600.0,15.6067,15.6067,15.5208,15.5876,40600.0
2005-11-04 10:00:00,16.33,16.35,16.3,16.32,147100.0,15.5972,15.6163,15.5685,15.5876,147100.0
2005-11-04 10:30:00,16.32,16.35,16.3,16.32,88000.0,15.5876,15.6163,15.5685,15.5876,88000.0
2005-11-04 11:00:00,16.31,16.34,16.3,16.3,17200.0,15.5781,15.6067,15.5685,15.5685,17200.0
2005-11-04 11:30:00,16.3,16.32,16.22,16.25,99100.0,15.5685,15.5876,15.4921,15.5208,99100.0
2005-11-04 12:00:00,16.25,16.25,16.18,16.2,95600.0,15.5208,15.5208,15.4539,15.473,95600.0
2005-11-04 12:30:00,16.2,16.24,16.18,16.24,33500.0,15.473,15.5112,15.4539,15.5112,33500.0
2005-11-04 13:00:00,16.23,16.29,16.23,16.27,51000.0,15.5017,15.559,15.5017,15.5399,51000.0
2005-11-04 13:30:00,16.28,16.28,16.23,16.25,10000.0,15.5494,15.5494,15.5017,15.5208,10000.0
2005-11-04 14:00:00,16.25,16.28,16.23,16.25,128500.0,15.5208,15.5494,15.5017,15.5208,128500.0
2005-11-04 14:30:00,16.24,16.3,16.22,16.28,35200.0,15.5112,15.5685,15.4921,15.5494,35200.0
2005-11-04 15:00:00,16.28,16.29,16.24,16.26,73000.0,15.5494,15.559,15.5112,15.5303,73000.0
2005-11-04 15:30:00,16.26,16.3,16.2,16.3,45500.0,15.5303,15.5685,15.473,15.5685,45500.0
2005-11-07 09:30:00,16.23,16.25,16.07,16.19,156700.0,15.5017,15.5208,15.3488,15.4634,156700.0
2005-11-07 10:00:00,16.17,16.23,16.16,16.23,71200.0,15.4443,15.5017,15.4348,15.5017,71200.0
2005-11-07 10:30:00,16.22,16.27,16.2,16.21,37700.0,15.4921,15.5399,15.473,15.4826,37700.0
2005-11-07 11:00:00,16.21,16.23,16.16,16.17,27900.0,15.4826,15.5017,15.4348,15.4443,27900.0
2005-11-07 11:30:00,16.17,16.23,16.15,16.23,62700.0,15.4443,15.5017,15.4252,15.5017,62700.0
2005-11-07 12:00:00,16.22,16.23,16.21,16.23,10300.0,15.4921,15.5017,15.4826,15.5017,10300.0
2005-11-07 12:30:00,16.22,16.25,16.22,16.25,33100.0,15.4921,15.5208,15.4921,15.5208,33100.0
2005-11-07 13:00:00,16.25,16.25,16.21,16.22,51300.0,15.5208,15.5208,15.4826,15.4921,51300.0
2005-11-07 13:30:00,16.23,16.24,16.22,16.23,7400.0,15.5017,15.5112,15.4921,15.5017,7400.0
2005-11-07 14:00:00,16.23,16.26,16.22,16.25,61000.0,15.5017,15.5303,15.4921,15.5208,61000.0
2005-11-07 14:30:00,16.26,16.29,16.25,16.28,28800.0,15.5303,15.559,15.5208,15.5494,28800.0
2005-11-07 15:00:00,16.27,16.3,16.21,16.26,95900.0,15.5399,15.5685,15.4826,15.5303,95900.0
2005-11-07 15:30:00,16.25,16.25,16.23,16.23,30400.0,15.5208,15.5208,15.5017,15.5017,30400.0
2005-11-08 09:30:00,16.1,16.16,16.03,16.03,44300.0,15.3775,15.4348,15.3106,15.3106,44300.0
2005-11-08 10:00:00,16.04,16.12,15.97,16.05,81900.0,15.3202,15.3966,15.2533,15.3297,81900.0
2005-11-08 10:30:00,16.05,16.05,16.03,16.03,27000.0,15.3297,15.3297,15.3106,15.3106,27000.0
2005-11-08 11:00:00,16.03,16.13,16.03,16.12,79100.0,15.3106,15.4061,15.3106,15.3966,79100.0
2005-11-08 11:30:00,16.11,16.23,16.11,16.2,18700.0,15.387,15.5017,15.387,15.473,18700.0
2005-11-08 12:00:00,16.21,16.4,16.19,16.39,146100.0,15.4826,15.664,15.4634,15.6545,146100.0
2005-11-08 12:30:00,16.38,16.38,16.32,16.38,15700.0,15.6449,15.6449,15.5876,15.6449,15700.0
2005-11-08 13:00:00,16.38,16.42,16.29,16.41,48100.0,15.6449,15.6831,15.559,15.6736,48100.0
2005-11-08 13:30:00,16.42,16.51,16.41,16.5,178700.0,15.6831,15.7691,15.6736,15.7595,178700.0
2005-11-08 14:00:00,16.51,16.54,16.37,16.39,82200.0,15.7691,15.7977,15.6354,15.6545,82200.0
2005-11-08 14:30:00,16.4,16.4,16.25,16.27,95500.0,15.664,15.664,15.5208,15.5399,95500.0
2005-11-08 15:00:00,16.26,16.45,16.26,16.41,272100.0,15.5303,15.7118,15.5303,15.6736,272100.0
2005-11-08 15:30:00,16.41,16.42,16.35,16.4,192200.0,15.6736,15.6831,15.6163,15.664,192200.0
2005-11-09 09:30:00,16.56,16.6,16.5,16.54,112000.0,15.8168,15.855,15.7595,15.7977,112000.0
2005-11-09 10:00:00,16.53,16.55,16.46,16.54,41800.0,15.7882,15.8073,15.7213,15.7977,41800.0
2005-11-09 10:30:00,16.55,16.59,16.53,16.57,64900.0,15.8073,15.8455,15.7882,15.8264,64900.0
2005-11-09 11:00:00,16.57,16.65,16.57,16.64,92800.0,15.8264,15.9028,15.8264,15.8933,92800.0
2005-11-09 11:30:00,16.63,16.74,16.62,16.72,93200.0,15.8837,15.9888,15.8742,15.9697,93200.0
2005-11-09 12:00:00,16.72,16.98,16.71,16.97,131400.0,15.9697,16.218,15.9601,16.2084,131400.0
2005-11-09 12:30:00,16.97,16.97,16.87,16.93,54600.0,16.2084,16.2084,16.1129,16.1702,54600.0
2005-11-09 13:00:00,16.93,16.96,16.91,16.91,63200.0,16.1702,16.1989,16.1511,16.1511,63200.0
2005-11-09 13:30:00,16.91,16.91,16.87,16.9,71700.0,16.1511,16.1511,16.1129,16.1416,71700.0
2005-11-09 14:00:00,16.89,16.98,16.89,16.96,83400.0,16.132,16.218,16.132,16.1989,83400.0
2005-11-09 14:30:00,16.96,16.97,16.9,16.9,82900.0,16.1989,16.2084,16.1416,16.1416,82900.0
2005-11-09 15:00:00,16.9,16.95,16.79,16.79,73700.0,16.1416,16.1893,16.0365,16.0365,73700.0
2005-11-09 15:30:00,16.78,16.93,16.78,16.91,247100.0,16.027,16.1702,16.027,16.1511,247100.0
2005-11-10 09:30:00,16.97,16.97,16.79,16.79,42700.0,16.2084,16.2084,16.0365,16.0365,42700.0
2005-11-10 10:00:00,16.78,16.82,16.71,16.78,41600.0,16.027,16.0652,15.9601,16.027,41600.0
2005-11-10 10:30:00,16.78,16.82,16.73,16.74,86000.0,16.027,16.0652,15.9792,15.9888,86000.0
2005-11-10 11:00:00,16.74,16.74,16.61,16.68,38300.0,15.9888,15.9888,15.8646,15.9315,38300.0
2005-11-10 11:30:00,16.67,16.72,16.67,16.7,27700.0,15.9219,15.9697,15.9219,15.9506,27700.0
2005-11-10 12:00:00,16.7,16.79,16.67,16.78,74800.0,15.9506,16.0365,15.9219,16.027,74800.0
2005-11-10 12:30:00,16.78,16.81,16.75,16.8,72100.0,16.027,16.0556,15.9983,16.0461,72100.0
2005-11-10 13:00:00,16.8,16.84,16.8,16.82,56400.0,16.0461,16.0843,16.0461,16.0652,56400.0
2005-11-10 13:30:00,16.83,16.97,16.83,16.94,62700.0,16.0747,16.2084,16.0747,16.1798,62700.0
2005-11-10 14:00:00,16.94,16.95,16.87,16.93,40500.0,16.1798,16.1893,16.1129,16.1702,40500.0
2005-11-10 14:30:00,16.93,16.98,16.93,16.95,79100.0,16.1702,16.218,16.1702,16.1893,79100.0
2005-11-10 15:00:00,16.96,17.12,16.95,17.09,287000.0,16.1989,16.3517,16.1893,16.3231,287000.0
2005-11-10 15:30:00,17.09,17.22,17.02,17.09,309200.0,16.3231,16.4472,16.2562,16.3231,309200.0
2005-11-11 09:30:00,17.0,17.16,17.0,17.13,72200.0,16.2371,16.3899,16.2371,16.3613,72200.0
2005-11-11 10:00:00,17.13,17.21,17.0,17.21,135200.0,16.3613,16.4377,16.2371,16.4377,135200.0
2005-11-11 10:30:00,17.2,17.25,17.19,17.24,177400.0,16.4281,16.4759,16.4186,16.4663,177400.0
2005-11-11 11:00:00,17.24,17.26,17.22,17.23,74400.0,16.4663,16.4854,16.4472,16.4568,74400.0
2005-11-11 11:30:00,17.23,17.25,17.22,17.25,68700.0,16.4568,16.4759,16.4472,16.4759,68700.0
2005-11-11 12:00:00,17.24,17.34,17.24,17.28,60900.0,16.4663,16.5618,16.4663,16.5045,60900.0
2005-11-11 12:30:00,17.27,17.52,17.25,17.49,210100.0,16.495,16.7338,16.4759,16.7051,210100.0
2005-11-11 13:00:00,17.48,17.54,17.47,17.48,699600.0,16.6956,16.7529,16.686,16.6956,699600.0
2005-11-11 13:30:00,17.48,17.48,17.38,17.39,133100.0,16.6956,16.6956,16.6,16.6096,133100.0
2005-11-11 14:00:00,17.39,17.39,17.32,17.36,84600.0,16.6096,16.6096,16.5427,16.5809,84600.0
2005-11-11 14:30:00,17.37,17.4,17.37,17.38,96400.0,16.5905,16.6191,16.5905,16.6,96400.0
2005-11-11 15:00:00,17.37,17.4,17.35,17.38,93200.0,16.5905,16.6191,16.5714,16.6,93200.0
2005-11-11 15:30:00,17.38,17.42,17.33,17.38,181500.0,16.6,16.6382,16.5523,16.6,181500.0
2005-11-14 09:30:00,17.28,17.39,17.24,17.32,81900.0,16.5045,16.6096,16.4663,16.5427,81900.0
2005-11-14 10:00:00,17.33,17.38,17.31,17.34,45900.0,16.5523,16.6,16.5332,16.5618,45900.0
2005-11-14 10:30:00,17.34,17.46,17.34,17.43,398600.0,16.5618,16.6765,16.5618,16.6478,398600.0
2005-11-14 11:00:00,17.43,17.44,17.36,17.42,43200.0,16.6478,16.6574,16.5809,16.6382,43200.0
2005-11-14 11:30:00,17.41,17.42,17.33,17.37,49300.0,16.6287,16.6382,16.5523,16.5905,49300.0
2005-11-14 12:00:00,17.37,17.37,17.27,17.32,27500.0,16.5905,16.5905,16.495,16.5427,27500.0
2005-11-14 12:30:00,17.32,17.33,17.09,17.21,103800.0,16.5427,16.5523,16.3231,16.4377,103800.0
2005-11-14 13:00:00,17.2,17.27,17.17,17.27,45400.0,16.4281,16.495,16.3995,16.495,45400.0
2005-11-14 13:30:00,17.27,17.31,17.25,17.31,34200.0,16.495,16.5332,16.4759,16.5332,34200.0
2005-11-14 14:00:00,17.31,17.34,17.29,17.33,70700.0,16.5332,16.5618,16.5141,16.5523,70700.0
2005-11-14 14:30:00,17.33,17.33,17.25,17.28,58900.0,16.5523,16.5523,16.4759,16.5045,58900.0
2005-11-14 15:00:00,17.28,17.31,17.22,17.22,90000.0,16.5045,16.5332,16.4472,16.4472,90000.0
2005-11-14 15:30:00,17.22,17.3,17.22,17.24,176600.0,16.4472,16.5236,16.4472,16.4663,176600.0
2005-11-15 09:30:00,17.24,17.41,17.13,17.33,58400.0,16.4663,16.6287,16.3613,16.5523,58400.0
2005-11-15 10:00:00,17.33,17.4,17.25,17.37,729800.0,16.5523,16.6191,16.4759,16.5905,729800.0
2005-11-15 10:30:00,17.35,17.45,17.29,17.31,62200.0,16.5714,16.6669,16.5141,16.5332,62200.0
2005-11-15 11:00:00,17.31,17.51,17.29,17.5,204900.0,16.5332,16.7242,16.5141,16.7147,204900.0
2005-11-15 11:30:00,17.5,17.86,17.5,17.85,204900.0,16.7147,17.0585,16.7147,17.049,204900.0
2005-11-15 12:00:00,17.86,17.96,17.84,17.87,202300.0,17.0585,17.154,17.0394,17.0681,202300.0
2005-11-15 12:30:00,17.86,17.88,17.8,17.84,112800.0,17.0585,17.0776,17.0012,17.0394,112800.0
2005-11-15 13:00:00,17.85,17.99,17.85,17.93,96700.0,17.049,17.1827,17.049,17.1254,96700.0
2005-11-15 13:30:00,17.93,17.94,17.74,17.81,75600.0,17.1254,17.1349,16.9439,17.0107,75600.0
2005-11-15 14:00:00,17.79,17.88,17.71,17.83,115700.0,16.9916,17.0776,16.9152,17.0299,115700.0
2005-11-15 14:30:00,17.84,17.95,17.83,17.84,227700.0,17.0394,17.1445,17.0299,17.0394,227700.0
2005-11-15 15:00:00,17.85,17.87,17.81,17.85,293200.0,17.049,17.0681,17.0107,17.049,293200.0
2005-11-15 15:30:00,17.85,17.91,17.79,17.9,180400.0,17.049,17.1063,16.9916,17.0967,180400.0
2005-11-16 09:30:00,18.33,18.33,17.94,17.94,703300.0,17.5074,17.5074,17.1349,17.1349,703300.0
2005-11-16 10:00:00,17.95,17.95,17.87,17.88,298900.0,17.1445,17.1445,17.0681,17.0776,298900.0
2005-11-16 10:30:00,17.88,17.97,17.85,17.97,603800.0,17.0776,17.1636,17.049,17.1636,603800.0
2005-11-16 11:00:00,17.96,17.98,17.88,17.93,292000.0,17.154,17.1731,17.0776,17.1254,292000.0
2005-11-16 11:30:00,17.92,17.98,17.91,17.94,424000.0,17.1158,17.1731,17.1063,17.1349,424000.0
2005-11-16 12:00:00,17.94,18.07,17.92,18.04,196300.0,17.1349,17.2591,17.1158,17.2304,196300.0
2005-11-16 12:30:00,18.04,18.09,18.02,18.06,71500.0,17.2304,17.2782,17.2113,17.2495,71500.0
2005-11-16 13:00:00,18.06,18.06,18.01,18.06,212400.0,17.2495,17.2495,17.2018,17.2495,212400.0
2005-11-16 13:30:00,18.05,18.15,18.03,18.11,191700.0,17.24,17.3355,17.2209,17.2973,191700.0
2005-11-16 14:00:00,18.11,18.24,18.08,18.22,105600.0,17.2973,17.4215,17.2686,17.4023,105600.0
2005-11-16 14:30:00,18.24,18.25,18.18,18.19,433300.0,17.4215,17.431,17.3641,17.3737,433300.0
2005-11-16 15:00:00,18.2,18.27,18.15,18.27,195700.0,17.3832,17.4501,17.3355,17.4501,195700.0
2005-11-16 15:30:00,18.27,18.34,18.25,18.31,373600.0,17.4501,17.517,17.431,17.4883,373600.0
2005-11-17 09:30:00,18.35,18.35,18.17,18.18,140800.0,17.5265,17.5265,17.3546,17.3641,140800.0
2005-11-17 10:00:00,18.18,18.22,18.03,18.17,155100.0,17.3641,17.4023,17.2209,17.3546,155100.0
2005-11-17 10:30:00,18.17,18.25,18.11,18.21,223200.0,17.3546,17.431,17.2973,17.3928,223200.0
2005-11-17 11:00:00,18.21,18.26,18.16,18.26,157400.0,17.3928,17.4406,17.345,17.4406,157400.0
2005-11-17 11:30:00,18.25,18.3,18.24,18.27,139000.0,17.431,17.4788,17.4215,17.4501,139000.0
2005-11-17 12:00:00,18.27,18.33,18.23,18.28,426600.0,17.4501,17.5074,17.4119,17.4597,426600.0
2005-11-17 12:30:00,18.27,18.35,18.23,18.33,128100.0,17.4501,17.5265,17.4119,17.5074,128100.0
2005-11-17 13:00:00,18.34,18.34,18.3,18.32,65500.0,17.517,17.517,17.4788,17.4979,65500.0
2005-11-17 13:30:00,18.33,18.37,18.28,18.35,116300.0,17.5074,17.5456,17.4597,17.5265,116300.0
2005-11-17 14:00:00,18.35,18.42,18.33,18.4,50900.0,17.5265,17.5934,17.5074,17.5743,50900.0
2005-11-17 14:30:00,18.4,18.4,18.33,18.35,76400.0,17.5743,17.5743,17.5074,17.5265,76400.0
2005-11-17 15:00:00,18.35,18.4,18.33,18.38,194200.0,17.5265,17.5743,17.5074,17.5552,194200.0
2005-11-17 15:30:00,18.38,18.59,18.37,18.55,292800.0,17.5552,17.7557,17.5456,17.7175,292800.0
2005-11-18 09:30:00,18.49,18.8,18.32,18.68,327200.0,17.6602,17.9563,17.4979,17.8417,327200.0
2005-11-18 10:00:00,18.67,18.79,18.66,18.72,145400.0,17.8322,17.9468,17.8226,17.8799,145400.0
2005-11-18 10:30:00,18.72,18.73,18.63,18.69,106700.0,17.8799,17.8895,17.7939,17.8513,106700.0
2005-11-18 11:00:00,18.67,18.7,18.57,18.7,150400.0,17.8322,17.8608,17.7366,17.8608,150400.0
2005-11-18 11:30:00,18.71,18.71,18.67,18.69,54600.0,17.8704,17.8704,17.8322,17.8513,54600.0
2005-11-18 12:00:00,18.68,18.7,18.68,18.7,84900.0,17.8417,17.8608,17.8417,17.8608,84900.0
2005-11-18 12:30:00,18.7,18.7,18.66,18.67,89000.0,17.8608,17.8608,17.8226,17.8322,89000.0
2005-11-18 13:00:00,18.68,18.68,18.57,18.57,131200.0,17.8417,17.8417,17.7366,17.7366,131200.0
2005-11-18 13:30:00,18.58,18.69,18.57,18.61,244900.0,17.7462,17.8513,17.7366,17.7748,244900.0
2005-11-18 14:00:00,18.6,18.61,18.54,18.55,138300.0,17.7653,17.7748,17.708,17.7175,138300.0
2005-11-18 14:30:00,18.54,18.59,18.49,18.56,140900.0,17.708,17.7557,17.6602,17.7271,140900.0
2005-11-18 15:00:00,18.55,18.55,18.44,18.46,332800.0,17.7175,17.7175,17.6125,17.6316,332800.0
2005-11-18 15:30:00,18.45,18.5,18.44,18.49,481200.0,17.622,17.6698,17.6125,17.6602,481200.0
2005-11-21 09:30:00,18.49,18.49,17.9,17.92,414000.0,17.6602,17.6602,17.0967,17.1158,414000.0
2005-11-21 10:00:00,17.91,18.04,17.88,18.04,230800.0,17.1063,17.2304,17.0776,17.2304,230800.0
2005-11-21 10:30:00,18.05,18.19,18.03,18.18,244700.0,17.24,17.3737,17.2209,17.3641,244700.0
2005-11-21 11:00:00,18.18,18.2,18.15,18.17,125900.0,17.3641,17.3832,17.3355,17.3546,125900.0
2005-11-21 11:30:00,18.14,18.16,18.07,18.11,97100.0,17.3259,17.345,17.2591,17.2973,97100.0
2005-11-21 12:00:00,18.11,18.19,18.11,18.18,98000.0,17.2973,17.3737,17.2973,17.3641,98000.0
2005-11-21 12:30:00,18.18,18.2,18.14,18.19,140300.0,17.3641,17.3832,17.3259,17.3737,140300.0
2005-11-21 13:00:00,18.19,18.29,18.18,18.29,118500.0,17.3737,17.4692,17.3641,17.4692,118500.0
2005-11-21 13:30:00,18.29,18.4,18.28,18.4,95700.0,17.4692,17.5743,17.4597,17.5743,95700.0
2005-11-21 14:00:00,18.4,18.4,18.37,18.39,61800.0,17.5743,17.5743,17.5456,17.5647,61800.0
2005-11-21 14:30:00,18.39,18.39,18.31,18.32,122800.0,17.5647,17.5647,17.4883,17.4979,122800.0
2005-11-21 15:00:00,18.34,18.37,18.31,18.34,207900.0,17.517,17.5456,17.4883,17.517,207900.0
2005-11-21 15:30:00,18.33,18.4,18.3,18.39,396300.0,17.5074,17.5743,17.4788,17.5647,396300.0
2005-11-22 09:30:00,18.46,18.54,18.4,18.48,155000.0,17.6316,17.708,17.5743,17.6507,155000.0
2005-11-22 10:00:00,18.48,18.53,18.41,18.48,173300.0,17.6507,17.6984,17.5838,17.6507,173300.0
2005-11-22 10:30:00,18.49,18.51,18.44,18.46,192500.0,17.6602,17.6793,17.6125,17.6316,192500.0
2005-11-22 11:00:00,18.45,18.47,18.38,18.44,112700.0,17.622,17.6411,17.5552,17.6125,112700.0
2005-11-22 11:30:00,18.42,18.46,18.37,18.39,76400.0,17.5934,17.6316,17.5456,17.5647,76400.0
2005-11-22 12:00:00,18.4,18.49,18.38,18.45,82200.0,17.5743,17.6602,17.5552,17.622,82200.0
2005-11-22 12:30:00,18.46,18.53,18.46,18.47,57100.0,17.6316,17.6984,17.6316,17.6411,57100.0
2005-11-22 13:00:00,18.47,18.54,18.44,18.54,142500.0,17.6411,17.708,17.6125,17.708,142500.0
2005-11-22 13:30:00,18.53,18.69,18.53,18.64,91600.0,17.6984,17.8513,17.6984,17.8035,91600.0
2005-11-22 14:00:00,18.64,18.74,18.64,18.72,110200.0,17.8035,17.899,17.8035,17.8799,110200.0
2005-11-22 14:30:00,18.72,18.77,18.71,18.77,359200.0,17.8799,17.9277,17.8704,17.9277,359200.0
2005-11-22 15:00:00,18.77,18.77,18.71,18.73,337100.0,17.9277,17.9277,17.8704,17.8895,337100.0
2005-11-22 15:30:00,18.73,18.73,18.57,18.57,272600.0,17.8895,17.8895,17.7366,17.7366,272600.0
2005-11-23 09:30:00,18.64,18.64,18.38,18.39,100500.0,17.8035,17.8035,17.5552,17.5647,100500.0
2005-11-23 10:00:00,18.39,18.44,18.26,18.29,130900.0,17.5647,17.6125,17.4406,17.4692,130900.0
2005-11-23 10:30:00,18.28,18.45,18.24,18.43,84000.0,17.4597,17.622,17.4215,17.6029,84000.0
2005-11-23 11:00:00,18.4,18.52,18.4,18.49,32500.0,17.5743,17.6889,17.5743,17.6602,32500.0
2005-11-23 11:30:00,18.49,18.54,18.43,18.49,36300.0,17.6602,17.708,17.6029,17.6602,36300.0
2005-11-23 12:00:00,18.47,18.54,18.46,18.54,27000.0,17.6411,17.708,17.6316,17.708,27000.0
2005-11-23 12:30:00,18.56,18.63,18.56,18.59,39900.0,17.7271,17.7939,17.7271,17.7557,39900.0
2005-11-23 13:00:00,18.58,18.62,18.55,18.62,26600.0,17.7462,17.7844,17.7175,17.7844,26600.0
2005-11-23 13:30:00,18.62,18.64,18.59,18.61,34800.0,17.7844,17.8035,17.7557,17.7748,34800.0
2005-11-23 14:00:00,18.61,18.63,18.56,18.63,44900.0,17.7748,17.7939,17.7271,17.7939,44900.0
2005-11-23 14:30:00,18.63,18.63,18.6,18.62,39400.0,17.7939,17.7939,17.7653,17.7844,39400.0
2005-11-23 15:00:00,18.62,18.63,18.52,18.61,60200.0,17.7844,17.7939,17.6889,17.7748,60200.0
2005-11-23 15:30:00,18.61,18.63,18.53,18.56,77100.0,17.7748,17.7939,17.6984,17.7271,77100.0
2005-11-25 09:30:00,18.5,18.63,18.46,18.48,74100.0,17.6698,17.7939,17.6316,17.6507,74100.0
2005-11-25 10:00:00,18.49,18.49,18.35,18.36,76100.0,17.6602,17.6602,17.5265,17.5361,76100.0
2005-11-25 10:30:00,18.36,18.38,18.31,18.37,52300.0,17.5361,17.5552,17.4883,17.5456,52300.0
2005-11-25 11:00:00,18.37,18.51,18.35,18.47,36400.0,17.5456,17.6793,17.5265,17.6411,36400.0
2005-11-25 11:30:00,18.45,18.51,18.37,18.43,37600.0,17.622,17.6793,17.5456,17.6029,37600.0
2005-11-25 12:00:00,18.42,18.52,18.37,18.5,36800.0,17.5934,17.6889,17.5456,17.6698,36800.0
2005-11-25 12:30:00,18.5,18.52,18.45,18.46,106500.0,17.6698,17.6889,17.622,17.6316,106500.0
2005-11-25 13:00:00,18.47,18.47,18.44,18.44,10000.0,17.6411,17.6411,17.6125,17.6125,10000.0
2005-11-25 13:30:00,18.44,18.44,18.44,18.44,0.0,17.6125,17.6125,17.6125,17.6125,0.0
2005-11-25 14:00:00,18.44,18.44,18.44,18.44,0.0,17.6125,17.6125,17.6125,17.6125,0.0
2005-11-25 14:30:00,18.44,18.44,18.44,18.44,0.0,17.6125,17.6125,17.6125,17.6125,0.0
2005-11-25 15:00:00,18.44,18.44,18.44,18.44,0.0,17.6125,17.6125,17.6125,17.6125,0.0
2005-11-25 15:30:00,18.44,18.44,18.44,18.44,0.0,17.6125,17.6125,17.6125,17.6125,0.0
2005-11-28 09:30:00,18.39,18.45,18.03,18.08,138500.0,17.5647,17.622,17.2209,17.2686,138500.0
2005-11-28 10:00:00,18.05,18.15,18.02,18.13,127800.0,17.24,17.3355,17.2113,17.3164,127800.0
2005-11-28 10:30:00,18.14,18.21,18.11,18.16,60300.0,17.3259,17.3928,17.2973,17.345,60300.0
2005-11-28 11:00:00,18.16,18.19,18.13,18.13,39200.0,17.345,17.3737,17.3164,17.3164,39200.0
2005-11-28 11:30:00,18.13,18.23,18.13,18.2,95700.0,17.3164,17.4119,17.3164,17.3832,95700.0
2005-11-28 12:00:00,18.21,18.25,18.2,18.22,52800.0,17.3928,17.431,17.3832,17.4023,52800.0
2005-11-28 12:30:00,18.23,18.27,18.21,18.22,51200.0,17.4119,17.4501,17.3928,17.4023,51200.0
2005-11-28 13:00:00,18.22,18.25,18.22,18.23,43500.0,17.4023,17.431,17.4023,17.4119,43500.0
2005-11-28 13:30:00,18.23,18.23,18.18,18.19,65000.0,17.4119,17.4119,17.3641,17.3737,65000.0
2005-11-28 14:00:00,18.2,18.25,18.18,18.25,98100.0,17.3832,17.431,17.3641,17.431,98100.0
2005-11-28 14:30:00,18.24,18.24,18.17,18.2,114300.0,17.4215,17.4215,17.3546,17.3832,114300.0
2005-11-28 15:00:00,18.2,18.23,18.16,18.2,117500.0,17.3832,17.4119,17.345,17.3832,117500.0
2005-11-28 15:30:00,18.2,18.26,18.2,18.2,214200.0,17.3832,17.4406,17.3832,17.3832,214200.0
2005-11-29 09:30:00,18.2,18.54,18.2,18.54,107700.0,17.3832,17.708,17.3832,17.708,107700.0
2005-11-29 10:00:00,18.54,18.64,18.5,18.5,94500.0,17.708,17.8035,17.6698,17.6698,94500.0
2005-11-29 10:30:00,18.52,18.63,18.44,18.47,75200.0,17.6889,17.7939,17.6125,17.6411,75200.0
2005-11-29 11:00:00,18.46,18.5,18.45,18.45,140800.0,17.6316,17.6698,17.622,17.622,140800.0
2005-11-29 11:30:00,18.46,18.5,18.41,18.49,55200.0,17.6316,17.6698,17.5838,17.6602,55200.0
2005-11-29 12:00:00,18.49,18.54,18.4,18.54,100400.0,17.6602,17.708,17.5743,17.708,100400.0
2005-11-29 12:30:00,18.54,18.55,18.42,18.44,91400.0,17.708,17.7175,17.5934,17.6125,91400.0
2005-11-29 13:00:00,18.44,18.51,18.43,18.49,40200.0,17.6125,17.6793,17.6029,17.6602,40200.0
2005-11-29 13:30:00,18.47,18.49,18.44,18.47,46200.0,17.6411,17.6602,17.6125,17.6411,46200.0
2005-11-29 14:00:00,18.46,18.49,18.43,18.46,58700.0,17.6316,17.6602,17.6029,17.6316,58700.0
2005-11-29 14:30:00,18.46,18.48,18.41,18.45,80900.0,17.6316,17.6507,17.5838,17.622,80900.0
2005-11-29 15:00:00,18.45,18.46,18.41,18.45,67700.0,17.622,17.6316,17.5838,17.622,67700.0
2005-11-29 15:30:00,18.44,18.49,18.41,18.49,91100.0,17.6125,17.6602,17.5838,17.6602,91100.0
2005-11-30 09:30:00,18.37,18.58,18.37,18.49,165600.0,17.5456,17.7462,17.5456,17.6602,165600.0
2005-11-30 10:00:00,18.48,18.5,18.4,18.45,201200.0,17.6507,17.6698,17.5743,17.622,201200.0
2005-11-30 10:30:00,18.45,18.46,18.35,18.41,161700.0,17.622,17.6316,17.5265,17.5838,161700.0
2005-11-30 11:00:00,18.41,18.46,18.39,18.44,52800.0,17.5838,17.6316,17.5647,17.6125,52800.0
2005-11-30 11:30:00,18.44,18.53,18.43,18.53,125800.0,17.6125,17.6984,17.6029,17.6984,125800.0
2005-11-30 12:00:00,18.53,18.59,18.5,18.54,117700.0,17.6984,17.7557,17.6698,17.708,117700.0
2005-11-30 12:30:00,18.54,18.62,18.54,18.59,69600.0,17.708,17.7844,17.708,17.7557,69600.0
2005-11-30 13:00:00,18.6,18.65,18.6,18.62,45200.0,17.7653,17.8131,17.7653,17.7844,45200.0
2005-11-30 13:30:00,18.62,18.62,18.54,18.56,50200.0,17.7844,17.7844,17.708,17.7271,50200.0
2005-11-30 14:00:00,18.56,18.63,18.53,18.58,82700.0,17.7271,17.7939,17.6984,17.7462,82700.0
2005-11-30 14:30:00,18.58,18.59,18.54,18.59,62800.0,17.7462,17.7557,17.708,17.7557,62800.0
2005-11-30 15:00:00,18.6,18.62,18.55,18.56,47200.0,17.7653,17.7844,17.7175,17.7271,47200.0
2005-11-30 15:30:00,18.56,18.56,18.53,18.55,65300.0,17.7271,17.7271,17.6984,17.7175,65300.0
2005-12-01 09:30:00,18.74,18.93,18.69,18.92,205700.0,17.899,18.0805,17.8513,18.0709,205700.0
2005-12-01 10:00:00,18.93,18.93,18.69,18.8,394300.0,18.0805,18.0805,17.8513,17.9563,394300.0
2005-12-01 10:30:00,18.8,18.91,18.78,18.9,198600.0,17.9563,18.0614,17.9372,18.0518,198600.0
2005-12-01 11:00:00,18.9,19.0,18.86,18.89,164900.0,18.0518,18.1473,18.0136,18.0423,164900.0
2005-12-01 11:30:00,18.89,18.97,18.89,18.95,65200.0,18.0423,18.1187,18.0423,18.0996,65200.0
2005-12-01 12:00:00,18.95,19.0,18.95,18.99,88800.0,18.0996,18.1473,18.0996,18.1378,88800.0
2005-12-01 12:30:00,19.0,19.06,18.86,18.86,115500.0,18.1473,18.2047,18.0136,18.0136,115500.0
2005-12-01 13:00:00,18.86,18.98,18.86,18.98,93500.0,18.0136,18.1282,18.0136,18.1282,93500.0
2005-12-01 13:30:00,18.98,18.99,18.93,18.95,101000.0,18.1282,18.1378,18.0805,18.0996,101000.0
2005-12-01 14:00:00,18.94,18.95,18.82,18.85,76800.0,18.09,18.0996,17.9754,18.0041,76800.0
2005-12-01 14:30:00,18.85,18.87,18.79,18.85,85200.0,18.0041,18.0232,17.9468,18.0041,85200.0
2005-12-01 15:00:00,18.85,18.9,18.84,18.88,104500.0,18.0041,18.0518,17.9945,18.0327,104500.0
2005-12-01 15:30:00,18.88,18.89,18.78,18.8,193600.0,18.0327,18.0423,17.9372,17.9563,193600.0
2005-12-02 09:30:00,18.84,18.9,18.74,18.77,38800.0,17.9945,18.0518,17.899,17.9277,38800.0
2005-12-02 10:00:00,18.76,18.92,18.76,18.92,57500.0,17.9181,18.0709,17.9181,18.0709,57500.0
2005-12-02 10:30:00,18.92,18.94,18.83,18.89,188900.0,18.0709,18.09,17.985,18.0423,188900.0
2005-12-02 11:00:00,18.87,18.94,18.87,18.92,31900.0,18.0232,18.09,18.0232,18.0709,31900.0
2005-12-02 11:30:00,18.92,18.92,18.81,18.85,154100.0,18.0709,18.0709,17.9659,18.0041,154100.0
2005-12-02 12:00:00,18.85,18.85,18.83,18.84,28800.0,18.0041,18.0041,17.985,17.9945,28800.0
2005-12-02 12:30:00,18.83,18.86,18.83,18.86,72000.0,17.985,18.0136,17.985,18.0136,72000.0
2005-12-02 13:00:00,18.86,18.86,18.83,18.84,51700.0,18.0136,18.0136,17.985,17.9945,51700.0
2005-12-02 13:30:00,18.84,18.89,18.82,18.88,68000.0,17.9945,18.0423,17.9754,18.0327,68000.0
2005-12-02 14:00:00,18.88,18.89,18.85,18.88,46400.0,18.0327,18.0423,18.0041,18.0327,46400.0
2005-12-02 14:30:00,18.88,18.91,18.86,18.9,38900.0,18.0327,18.0614,18.0136,18.0518,38900.0
2005-12-02 15:00:00,18.91,19.04,18.91,19.04,73600.0,18.0614,18.1855,18.0614,18.1855,73600.0
2005-12-02 15:30:00,19.04,19.26,19.03,19.14,305100.0,18.1855,18.3957,18.176,18.2811,305100.0
2005-12-05 09:30:00,19.11,19.24,19.08,19.21,169400.0,18.2524,18.3766,18.2238,18.3479,169400.0
2005-12-05 10:00:00,19.19,19.32,19.18,19.27,446300.0,18.3288,18.453,18.3193,18.4052,446300.0
2005-12-05 10:30:00,19.27,19.35,19.22,19.31,263500.0,18.4052,18.4816,18.3575,18.4434,263500.0
2005-12-05 11:00:00,19.31,19.33,19.25,19.31,77300.0,18.4434,18.4625,18.3861,18.4434,77300.0
2005-12-05 11:30:00,19.31,19.35,19.27,19.28,170400.0,18.4434,18.4816,18.4052,18.4148,170400.0
2005-12-05 12:00:00,19.28,19.4,19.27,19.28,179500.0,18.4148,18.5294,18.4052,18.4148,179500.0
2005-12-05 12:30:00,19.28,19.29,19.17,19.19,45600.0,18.4148,18.4243,18.3097,18.3288,45600.0
2005-12-05 13:00:00,19.19,19.19,19.04,19.09,49000.0,18.3288,18.3288,18.1855,18.2333,49000.0
2005-12-05 13:30:00,19.07,19.09,19.0,19.02,74600.0,18.2142,18.2333,18.1473,18.1664,74600.0
2005-12-05 14:00:00,19.02,19.13,19.01,19.12,44900.0,18.1664,18.2715,18.1569,18.262,44900.0
2005-12-05 14:30:00,19.11,19.14,19.06,19.08,52400.0,18.2524,18.2811,18.2047,18.2238,52400.0
2005-12-05 15:00:00,19.07,19.09,19.04,19.04,46700.0,18.2142,18.2333,18.1855,18.1855,46700.0
2005-12-05 15:30:00,19.04,19.06,18.99,19.0,195800.0,18.1855,18.2047,18.1378,18.1473,195800.0
2005-12-06 09:30:00,19.01,19.22,19.01,19.21,341200.0,18.1569,18.3575,18.1569,18.3479,341200.0
2005-12-06 10:00:00,19.21,19.3,19.2,19.25,279200.0,18.3479,18.4339,18.3384,18.3861,279200.0
2005-12-06 10:30:00,19.25,19.4,19.22,19.38,159200.0,18.3861,18.5294,18.3575,18.5103,159200.0
2005-12-06 11:00:00,19.38,19.43,19.36,19.37,106500.0,18.5103,18.558,18.4912,18.5007,106500.0
2005-12-06 11:30:00,19.37,19.4,19.27,19.4,65100.0,18.5007,18.5294,18.4052,18.5294,65100.0
2005-12-06 12:00:00,19.39,19.42,19.37,19.4,118000.0,18.5198,18.5485,18.5007,18.5294,118000.0
2005-12-06 12:30:00,19.4,19.43,19.37,19.39,69700.0,18.5294,18.558,18.5007,18.5198,69700.0
2005-12-06 13:00:00,19.39,19.45,19.38,19.44,550100.0,18.5198,18.5771,18.5103,18.5676,550100.0
2005-12-06 13:30:00,19.43,19.61,19.43,19.58,308000.0,18.558,18.73,18.558,18.7013,308000.0
2005-12-06 14:00:00,19.58,19.58,19.47,19.5,343200.0,18.7013,18.7013,18.5963,18.6249,343200.0
2005-12-06 14:30:00,19.51,19.52,19.48,19.51,77100.0,18.6345,18.644,18.6058,18.6345,77100.0
2005-12-06 15:00:00,19.5,19.53,19.48,19.48,333700.0,18.6249,18.6536,18.6058,18.6058,333700.0
2005-12-06 15:30:00,19.48,19.53,19.48,19.5,316500.0,18.6058,18.6536,18.6058,18.6249,316500.0
2005-12-07 09:30:00,19.5,19.85,19.5,19.85,256600.0,18.6249,18.9592,18.6249,18.9592,256600.0
2005-12-07 10:00:00,19.85,19.9,19.8,19.88,262300.0,18.9592,19.007,18.9114,18.9879,262300.0
2005-12-07 10:30:00,19.88,19.9,19.73,19.74,184100.0,18.9879,19.007,18.8446,18.8541,184100.0
2005-12-07 11:00:00,19.74,19.75,19.64,19.66,256900.0,18.8541,18.8637,18.7586,18.7777,256900.0
2005-12-07 11:30:00,19.66,19.66,19.52,19.52,77800.0,18.7777,18.7777,18.644,18.644,77800.0
2005-12-07 12:00:00,19.52,19.53,19.47,19.49,51600.0,18.644,18.6536,18.5963,18.6154,51600.0
2005-12-07 12:30:00,19.49,19.51,19.47,19.49,24300.0,18.6154,18.6345,18.5963,18.6154,24300.0
2005-12-07 13:00:00,19.5,19.5,19.4,19.4,61100.0,18.6249,18.6249,18.5294,18.5294,61100.0
2005-12-07 13:30:00,19.41,19.46,19.41,19.45,167100.0,18.5389,18.5867,18.5389,18.5771,167100.0
2005-12-07 14:00:00,19.45,19.47,19.44,19.45,167400.0,18.5771,18.5963,18.5676,18.5771,167400.0
2005-12-07 14:30:00,19.45,19.48,19.44,19.46,47600.0,18.5771,18.6058,18.5676,18.5867,47600.0
2005-12-07 15:00:00,19.46,19.47,19.37,19.47,68300.0,18.5867,18.5963,18.5007,18.5963,68300.0
2005-12-07 15:30:00,19.47,19.48,19.44,19.44,114600.0,18.5963,18.6058,18.5676,18.5676,114600.0
2005-12-08 09:30:00,19.42,19.61,19.42,19.6,148500.0,18.5485,18.73,18.5485,18.7204,148500.0
2005-12-08 10:00:00,19.61,19.61,19.5,19.52,84700.0,18.73,18.73,18.6249,18.644,84700.0
2005-12-08 10:30:00,19.51,19.59,19.49,19.58,142400.0,18.6345,18.7109,18.6154,18.7013,142400.0
2005-12-08 11:00:00,19.58,19.63,19.57,19.59,74900.0,18.7013,18.7491,18.6918,18.7109,74900.0
2005-12-08 11:30:00,19.59,19.75,19.58,19.69,81800.0,18.7109,18.8637,18.7013,18.8064,81800.0
2005-12-08 12:00:00,19.67,19.69,19.62,19.66,55800.0,18.7873,18.8064,18.7395,18.7777,55800.0
2005-12-08 12:30:00,19.65,19.75,19.6,19.75,133500.0,18.7682,18.8637,18.7204,18.8637,133500.0
2005-12-08 13:00:00,19.75,19.87,19.67,19.87,104400.0,18.8637,18.9783,18.7873,18.9783,104400.0
2005-12-08 13:30:00,19.86,19.98,19.86,19.87,244900.0,18.9688,19.0834,18.9688,18.9783,244900.0
2005-12-08 14:00:00,19.87,19.87,19.72,19.74,328900.0,18.9783,18.9783,18.835,18.8541,328900.0
2005-12-08 14:30:00,19.74,19.89,19.72,19.76,189600.0,18.8541,18.9974,18.835,18.8732,189600.0
2005-12-08 15:00:00,19.76,19.82,19.75,19.76,144200.0,18.8732,18.9305,18.8637,18.8732,144200.0
2005-12-08 15:30:00,19.75,19.86,19.73,19.8,189000.0,18.8637,18.9688,18.8446,18.9114,189000.0
2005-12-09 09:30:00,19.86,19.99,19.85,19.87,45800.0,18.9688,19.0929,18.9592,18.9783,45800.0
2005-12-09 10:00:00,19.87,20.0,19.86,19.99,446800.0,18.9783,19.1025,18.9688,19.0929,446800.0
2005-12-09 10:30:00,19.98,20.0,19.94,19.97,110900.0,19.0834,19.1025,19.0452,19.0738,110900.0
2005-12-09 11:00:00,19.97,20.24,19.97,20.23,445000.0,19.0738,19.3317,19.0738,19.3221,445000.0
2005-12-09 11:30:00,20.24,20.24,20.16,20.18,295400.0,19.3317,19.3317,19.2553,19.2744,295400.0
2005-12-09 12:00:00,20.18,20.19,20.16,20.17,154500.0,19.2744,19.2839,19.2553,19.2648,154500.0
2005-12-09 12:30:00,20.16,20.19,20.16,20.16,180200.0,19.2553,19.2839,19.2553,19.2553,180200.0
2005-12-09 13:00:00,20.16,20.19,20.16,20.17,31300.0,19.2553,19.2839,19.2553,19.2648,31300.0
2005-12-09 13:30:00,20.17,20.24,20.16,20.23,113000.0,19.2648,19.3317,19.2553,19.3221,113000.0
2005-12-09 14:00:00,20.24,20.4,20.23,20.4,216500.0,19.3317,19.4845,19.3221,19.4845,216500.0
2005-12-09 14:30:00,20.37,20.38,20.18,20.21,220300.0,19.4559,19.4654,19.2744,19.303,220300.0
2005-12-09 15:00:00,20.22,20.23,20.16,20.19,91700.0,19.3126,19.3221,19.2553,19.2839,91700.0
2005-12-09 15:30:00,20.19,20.25,20.13,20.25,226400.0,19.2839,19.3412,19.2266,19.3412,226400.0
2005-12-12 09:30:00,20.22,20.39,20.22,20.34,125400.0,19.3126,19.475,19.3126,19.4272,125400.0
2005-12-12 10:00:00,20.36,20.45,20.21,20.37,91500.0,19.4463,19.5323,19.303,19.4559,91500.0
2005-12-12 10:30:00,20.37,20.37,20.23,20.24,130300.0,19.4559,19.4559,19.3221,19.3317,130300.0
2005-12-12 11:00:00,20.26,20.27,20.19,20.23,91000.0,19.3508,19.3604,19.2839,19.3221,91000.0
2005-12-12 11:30:00,20.23,20.3,20.2,20.24,164000.0,19.3221,19.389,19.2935,19.3317,164000.0
2005-12-12 12:00:00,20.24,20.25,20.16,20.16,82100.0,19.3317,19.3412,19.2553,19.2553,82100.0
2005-12-12 12:30:00,20.16,20.19,20.07,20.08,101800.0,19.2553,19.2839,19.1693,19.1789,101800.0
2005-12-12 13:00:00,20.07,20.2,19.99,20.11,81000.0,19.1693,19.2935,19.0929,19.2075,81000.0
2005-12-12 13:30:00,20.11,20.12,20.05,20.12,68500.0,19.2075,19.2171,19.1502,19.2171,68500.0
2005-12-12 14:00:00,20.11,20.16,20.07,20.15,61300.0,19.2075,19.2553,19.1693,19.2457,61300.0
2005-12-12 14:30:00,20.14,20.19,20.07,20.16,80400.0,19.2362,19.2839,19.1693,19.2553,80400.0
2005-12-12 15:00:00,20.15,20.18,20.1,20.16,81500.0,19.2457,19.2744,19.198,19.2553,81500.0
2005-12-12 15:30:00,20.16,20.19,20.13,20.16,142100.0,19.2553,19.2839,19.2266,19.2553,142100.0
2005-12-13 09:30:00,20.2,20.29,20.17,20.29,41800.0,19.2935,19.3795,19.2648,19.3795,41800.0
2005-12-13 10:00:00,20.29,20.39,20.29,20.33,45800.0,19.3795,19.475,19.3795,19.4177,45800.0
2005-12-13 10:30:00,20.33,20.34,20.15,20.22,89700.0,19.4177,19.4272,19.2457,19.3126,89700.0
2005-12-13 11:00:00,20.24,20.25,20.17,20.24,69300.0,19.3317,19.3412,19.2648,19.3317,69300.0
2005-12-13 11:30:00,20.24,20.28,20.2,20.21,60500.0,19.3317,19.3699,19.2935,19.303,60500.0
2005-12-13 12:00:00,20.2,20.3,20.2,20.3,34000.0,19.2935,19.389,19.2935,19.389,34000.0
2005-12-13 12:30:00,20.27,20.28,20.18,20.19,41600.0,19.3604,19.3699,19.2744,19.2839,41600.0
2005-12-13 13:00:00,20.19,20.24,20.19,20.21,27000.0,19.2839,19.3317,19.2839,19.303,27000.0
2005-12-13 13:30:00,20.21,20.23,20.18,20.22,31200.0,19.303,19.3221,19.2744,19.3126,31200.0
2005-12-13 14:00:00,20.22,20.37,20.22,20.29,44800.0,19.3126,19.4559,19.3126,19.3795,44800.0
2005-12-13 14:30:00,20.29,20.36,20.23,20.35,38800.0,19.3795,19.4463,19.3221,19.4368,38800.0
2005-12-13 15:00:00,20.35,20.36,20.27,20.27,77400.0,19.4368,19.4463,19.3604,19.3604,77400.0
2005-12-13 15:30:00,20.27,20.28,20.2,20.25,179300.0,19.3604,19.3699,19.2935,19.3412,179300.0
2005-12-14 09:30:00,20.29,20.35,20.23,20.31,50500.0,19.3795,19.4368,19.3221,19.3986,50500.0
2005-12-14 10:00:00,20.3,20.3,20.17,20.24,56900.0,19.389,19.389,19.2648,19.3317,56900.0
2005-12-14 10:30:00,20.25,20.28,20.23,20.23,70400.0,19.3412,19.3699,19.3221,19.3221,70400.0
2005-12-14 11:00:00,20.23,20.23,20.08,20.17,73300.0,19.3221,19.3221,19.1789,19.2648,73300.0
2005-12-14 11:30:00,20.17,20.17,20.12,20.12,148100.0,19.2648,19.2648,19.2171,19.2171,148100.0
2005-12-14 12:00:00,20.12,20.19,20.12,20.17,135100.0,19.2171,19.2839,19.2171,19.2648,135100.0
2005-12-14 12:30:00,20.18,20.18,20.14,20.16,52500.0,19.2744,19.2744,19.2362,19.2553,52500.0
2005-12-14 13:00:00,20.16,20.2,20.16,20.2,76100.0,19.2553,19.2935,19.2553,19.2935,76100.0
2005-12-14 13:30:00,20.2,20.25,20.19,20.24,58500.0,19.2935,19.3412,19.2839,19.3317,58500.0
2005-12-14 14:00:00,20.24,20.25,20.12,20.18,127800.0,19.3317,19.3412,19.2171,19.2744,127800.0
2005-12-14 14:30:00,20.19,20.22,20.14,20.15,36400.0,19.2839,19.3126,19.2362,19.2457,36400.0
2005-12-14 15:00:00,20.15,20.19,20.12,20.12,107600.0,19.2457,19.2839,19.2171,19.2171,107600.0
2005-12-14 15:30:00,20.12,20.21,20.11,20.16,76100.0,19.2171,19.303,19.2075,19.2553,76100.0
2005-12-15 09:30:00,20.24,20.24,20.13,20.13,24500.0,19.3317,19.3317,19.2266,19.2266,24500.0
2005-12-15 10:00:00,20.14,20.14,19.91,19.92,58900.0,19.2362,19.2362,19.0165,19.0261,58900.0
2005-12-15 10:30:00,19.92,19.95,19.84,19.85,91600.0,19.0261,19.0547,18.9496,18.9592,91600.0
2005-12-15 11:00:00,19.85,20.0,19.84,19.96,63700.0,18.9592,19.1025,18.9496,19.0643,63700.0
2005-12-15 11:30:00,19.96,20.0,19.94,19.99,23400.0,19.0643,19.1025,19.0452,19.0929,23400.0
2005-12-15 12:00:00,19.99,20.04,19.98,19.98,60300.0,19.0929,19.1407,19.0834,19.0834,60300.0
2005-12-15 12:30:00,19.98,20.05,19.97,20.02,52200.0,19.0834,19.1502,19.0738,19.1216,52200.0
2005-12-15 13:00:00,20.02,20.02,19.94,19.95,79600.0,19.1216,19.1216,19.0452,19.0547,79600.0
2005-12-15 13:30:00,19.95,19.99,19.94,19.98,75400.0,19.0547,19.0929,19.0452,19.0834,75400.0
2005-12-15 14:00:00,19.99,19.99,19.94,19.94,20400.0,19.0929,19.0929,19.0452,19.0452,20400.0
2005-12-15 14:30:00,19.94,20.03,19.94,19.96,52300.0,19.0452,19.1311,19.0452,19.0643,52300.0
2005-12-15 15:00:00,19.95,19.98,19.95,19.97,30100.0,19.0547,19.0834,19.0547,19.0738,30100.0
2005-12-15 15:30:00,19.97,20.0,19.96,19.96,145100.0,19.0738,19.1025,19.0643,19.0643,145100.0
2005-12-16 09:30:00,20.0,20.0,19.89,19.95,47700.0,19.1025,19.1025,18.9974,19.0547,47700.0
2005-12-16 10:00:00,19.9,19.98,19.86,19.92,53400.0,19.007,19.0834,18.9688,19.0261,53400.0
2005-12-16 10:30:00,19.92,19.93,19.9,19.92,15200.0,19.0261,19.0356,19.007,19.0261,15200.0
2005-12-16 11:00:00,19.91,19.92,19.86,19.9,41900.0,19.0165,19.0261,18.9688,19.007,41900.0
2005-12-16 11:30:00,19.89,19.91,19.86,19.89,16000.0,18.9974,19.0165,18.9688,18.9974,16000.0
2005-12-16 12:00:00,19.89,19.9,19.81,19.85,35600.0,18.9974,19.007,18.921,18.9592,35600.0
2005-12-16 12:30:00,19.85,19.85,19.82,19.84,35800.0,18.9592,18.9592,18.9305,18.9496,35800.0
2005-12-16 13:00:00,19.84,19.85,19.78,19.79,42900.0,18.9496,18.9592,18.8923,18.9019,42900.0
2005-12-16 13:30:00,19.79,19.8,19.78,19.79,16100.0,18.9019,18.9114,18.8923,18.9019,16100.0
2005-12-16 14:00:00,19.8,19.8,19.76,19.76,29800.0,18.9114,18.9114,18.8732,18.8732,29800.0
2005-12-16 14:30:00,19.77,19.84,19.75,19.8,112300.0,18.8828,18.9496,18.8637,18.9114,112300.0
2005-12-16 15:00:00,19.8,19.8,19.72,19.72,100000.0,18.9114,18.9114,18.835,18.835,100000.0
2005-12-16 15:30:00,19.73,19.75,19.67,19.72,133200.0,18.8446,18.8637,18.7873,18.835,133200.0
2005-12-19 09:30:00,19.86,19.99,19.8,19.91,62600.0,18.9688,19.0929,18.9114,19.0165,62600.0
2005-12-19 10:00:00,19.9,19.9,19.72,19.83,69900.0,19.007,19.007,18.835,18.9401,69900.0
2005-12-19 10:30:00,19.82,19.83,19.69,19.69,34400.0,18.9305,18.9401,18.8064,18.8064,34400.0
2005-12-19 11:00:00,19.7,19.74,19.67,19.68,36700.0,18.8159,18.8541,18.7873,18.7968,36700.0
2005-12-19 11:30:00,19.69,19.69,19.57,19.57,56600.0,18.8064,18.8064,18.6918,18.6918,56600.0
2005-12-19 12:00:00,19.58,19.61,19.53,19.59,56800.0,18.7013,18.73,18.6536,18.7109,56800.0
2005-12-19 12:30:00,19.59,19.61,19.55,19.55,32900.0,18.7109,18.73,18.6727,18.6727,32900.0
2005-12-19 13:00:00,19.55,19.56,19.33,19.37,81300.0,18.6727,18.6822,18.4625,18.5007,81300.0
2005-12-19 13:30:00,19.37,19.43,19.36,19.39,116800.0,18.5007,18.558,18.4912,18.5198,116800.0
2005-12-19 14:00:00,19.39,19.39,19.35,19.35,42100.0,18.5198,18.5198,18.4816,18.4816,42100.0
2005-12-19 14:30:00,19.35,19.37,19.31,19.37,112000.0,18.4816,18.5007,18.4434,18.5007,112000.0
2005-12-19 15:00:00,19.37,19.38,19.24,19.38,190900.0,18.5007,18.5103,18.3766,18.5103,190900.0
2005-12-19 15:30:00,19.38,19.38,19.33,19.37,164500.0,18.5103,18.5103,18.4625,18.5007,164500.0
2005-12-20 09:30:00,19.65,19.65,19.42,19.49,97300.0,18.7682,18.7682,18.5485,18.6154,97300.0
2005-12-20 10:00:00,19.48,19.51,19.47,19.49,106900.0,18.6058,18.6345,18.5963,18.6154,106900.0
2005-12-20 10:30:00,19.49,19.51,19.48,19.49,41200.0,18.6154,18.6345,18.6058,18.6154,41200.0
2005-12-20 11:00:00,19.49,19.53,19.49,19.51,84800.0,18.6154,18.6536,18.6154,18.6345,84800.0
2005-12-20 11:30:00,19.51,19.54,19.5,19.53,18400.0,18.6345,18.6631,18.6249,18.6536,18400.0
2005-12-20 12:00:00,19.53,19.57,19.5,19.56,41200.0,18.6536,18.6918,18.6249,18.6822,41200.0
2005-12-20 12:30:00,19.56,19.58,19.55,19.55,66700.0,18.6822,18.7013,18.6727,18.6727,66700.0
2005-12-20 13:00:00,19.56,19.59,19.55,19.58,24600.0,18.6822,18.7109,18.6727,18.7013,24600.0
2005-12-20 13:30:00,19.59,19.64,19.59,19.62,49000.0,18.7109,18.7586,18.7109,18.7395,49000.0
2005-12-20 14:00:00,19.62,19.63,19.59,19.6,34200.0,18.7395,18.7491,18.7109,18.7204,34200.0
2005-12-20 14:30:00,19.61,19.62,19.56,19.57,31800.0,18.73,18.7395,18.6822,18.6918,31800.0
2005-12-20 15:00:00,19.58,19.64,19.56,19.64,115900.0,18.7013,18.7586,18.6822,18.7586,115900.0
2005-12-20 15:30:00,19.64,19.74,19.63,19.63,294800.0,18.7586,18.8541,18.7491,18.7491,294800.0
2005-12-21 09:30:00,19.75,19.88,19.7,19.88,106400.0,18.8637,18.9879,18.8159,18.9879,106400.0
2005-12-21 10:00:00,19.87,19.91,19.83,19.86,116900.0,18.9783,19.0165,18.9401,18.9688,116900.0
2005-12-21 10:30:00,19.86,19.91,19.84,19.9,112900.0,18.9688,19.0165,18.9496,19.007,112900.0
2005-12-21 11:00:00,19.91,19.94,19.88,19.94,104100.0,19.0165,19.0452,18.9879,19.0452,104100.0
2005-12-21 11:30:00,19.94,19.95,19.93,19.93,44100.0,19.0452,19.0547,19.0356,19.0356,44100.0
2005-12-21 12:00:00,19.94,19.94,19.89,19.92,42800.0,19.0452,19.0452,18.9974,19.0261,42800.0
2005-12-21 12:30:00,19.92,19.94,19.86,19.94,63900.0,19.0261,19.0452,18.9688,19.0452,63900.0
2005-12-21 13:00:00,19.94,19.95,19.85,19.85,24100.0,19.0452,19.0547,18.9592,18.9592,24100.0
2005-12-21 13:30:00,19.85,19.87,19.8,19.86,35000.0,18.9592,18.9783,18.9114,18.9688,35000.0
2005-12-21 14:00:00,19.86,19.87,19.82,19.84,33400.0,18.9688,18.9783,18.9305,18.9496,33400.0
2005-12-21 14:30:00,19.84,19.85,19.79,19.8,49200.0,18.9496,18.9592,18.9019,18.9114,49200.0
2005-12-21 15:00:00,19.81,19.85,19.8,19.84,79000.0,18.921,18.9592,18.9114,18.9496,79000.0
2005-12-21 15:30:00,19.85,19.87,19.8,19.87,170300.0,18.9592,18.9783,18.9114,18.9783,170300.0
2005-12-22 09:30:00,19.86,19.93,19.8,19.8,70900.0,18.9688,19.0356,18.9114,18.9114,70900.0
2005-12-22 10:00:00,19.83,19.84,19.7,19.72,48900.0,18.9401,18.9496,18.8159,18.835,48900.0
2005-12-22 10:30:00,19.73,19.74,19.65,19.71,90300.0,18.8446,18.8541,18.7682,18.8255,90300.0
2005-12-22 11:00:00,19.7,19.76,19.67,19.74,79700.0,18.8159,18.8732,18.7873,18.8541,79700.0
2005-12-22 11:30:00,19.75,19.77,19.71,19.71,12300.0,18.8637,18.8828,18.8255,18.8255,12300.0
2005-12-22 12:00:00,19.7,19.77,19.67,19.76,38700.0,18.8159,18.8828,18.7873,18.8732,38700.0
2005-12-22 12:30:00,19.77,19.81,19.74,19.81,37200.0,18.8828,18.921,18.8541,18.921,37200.0
2005-12-22 13:00:00,19.81,19.84,19.81,19.83,22000.0,18.921,18.9496,18.921,18.9401,22000.0
2005-12-22 13:30:00,19.84,19.84,19.76,19.8,33000.0,18.9496,18.9496,18.8732,18.9114,33000.0
2005-12-22 14:00:00,19.8,19.84,19.79,19.8,30000.0,18.9114,18.9496,18.9019,18.9114,30000.0
2005-12-22 14:30:00,19.79,19.84,19.77,19.84,71900.0,18.9019,18.9496,18.8828,18.9496,71900.0
2005-12-22 15:00:00,19.83,19.85,19.78,19.83,49200.0,18.9401,18.9592,18.8923,18.9401,49200.0
2005-12-22 15:30:00,19.83,19.88,19.82,19.88,74200.0,18.9401,18.9879,18.9305,18.9879,74200.0
2005-12-23 09:30:00,19.86,19.92,19.8,19.9,175200.0,18.9688,19.0261,18.9114,19.007,175200.0
2005-12-23 10:00:00,19.92,19.95,19.87,19.88,127500.0,19.0261,19.0547,18.9783,18.9879,127500.0
2005-12-23 10:30:00,19.87,19.92,19.87,19.91,141900.0,18.9783,19.0261,18.9783,19.0165,141900.0
2005-12-23 11:00:00,19.91,19.91,19.87,19.88,31700.0,19.0165,19.0165,18.9783,18.9879,31700.0
2005-12-23 11:30:00,19.88,19.9,19.84,19.89,73800.0,18.9879,19.007,18.9496,18.9974,73800.0
2005-12-23 12:00:00,19.88,19.9,19.88,19.9,16700.0,18.9879,19.007,18.9879,19.007,16700.0
2005-12-23 12:30:00,19.89,19.9,19.89,19.9,38000.0,18.9974,19.007,18.9974,19.007,38000.0
2005-12-23 13:00:00,19.9,19.91,19.89,19.9,27500.0,19.007,19.0165,18.9974,19.007,27500.0
2005-12-23 13:30:00,19.9,19.91,19.88,19.89,64700.0,19.007,19.0165,18.9879,18.9974,64700.0
2005-12-23 14:00:00,19.89,19.91,19.89,19.9,22300.0,18.9974,19.0165,18.9974,19.007,22300.0
2005-12-23 14:30:00,19.9,19.91,19.88,19.89,22400.0,19.007,19.0165,18.9879,18.9974,22400.0
2005-12-23 15:00:00,19.89,19.89,19.86,19.88,27800.0,18.9974,18.9974,18.9688,18.9879,27800.0
2005-12-23 15:30:00,19.88,19.88,19.85,19.87,65600.0,18.9879,18.9879,18.9592,18.9783,65600.0
2005-12-27 09:30:00,19.85,19.85,19.72,19.79,35200.0,18.9592,18.9592,18.835,18.9019,35200.0
2005-12-27 10:00:00,19.79,19.81,19.73,19.78,39100.0,18.9019,18.921,18.8446,18.8923,39100.0
2005-12-27 10:30:00,19.78,19.86,19.78,19.8,43800.0,18.8923,18.9688,18.8923,18.9114,43800.0
2005-12-27 11:00:00,19.79,19.85,19.78,19.81,80700.0,18.9019,18.9592,18.8923,18.921,80700.0
2005-12-27 11:30:00,19.81,19.81,19.62,19.62,39000.0,18.921,18.921,18.7395,18.7395,39000.0
2005-12-27 12:00:00,19.61,19.61,19.51,19.55,68100.0,18.73,18.73,18.6345,18.6727,68100.0
2005-12-27 12:30:00,19.55,19.57,19.45,19.46,72200.0,18.6727,18.6918,18.5771,18.5867,72200.0
2005-12-27 13:00:00,19.46,19.59,19.46,19.56,36800.0,18.5867,18.7109,18.5867,18.6822,36800.0
2005-12-27 13:30:00,19.56,19.57,19.52,19.56,21700.0,18.6822,18.6918,18.644,18.6822,21700.0
2005-12-27 14:00:00,19.55,19.67,19.54,19.64,35200.0,18.6727,18.7873,18.6631,18.7586,35200.0
2005-12-27 14:30:00,19.66,19.69,19.6,19.6,32600.0,18.7777,18.8064,18.7204,18.7204,32600.0
2005-12-27 15:00:00,19.6,19.64,19.59,19.64,38900.0,18.7204,18.7586,18.7109,18.7586,38900.0
2005-12-27 15:30:00,19.63,19.64,19.58,19.59,72700.0,18.7491,18.7586,18.7013,18.7109,72700.0
2005-12-28 09:30:00,19.6,19.68,19.44,19.67,28000.0,18.7204,18.7968,18.5676,18.7873,28000.0
2005-12-28 10:00:00,19.67,19.74,19.66,19.66,31900.0,18.7873,18.8541,18.7777,18.7777,31900.0
2005-12-28 10:30:00,19.66,19.66,19.6,19.64,17400.0,18.7777,18.7777,18.7204,18.7586,17400.0
2005-12-28 11:00:00,19.63,19.65,19.56,19.63,26900.0,18.7491,18.7682,18.6822,18.7491,26900.0
2005-12-28 11:30:00,19.63,19.67,19.6,19.63,18200.0,18.7491,18.7873,18.7204,18.7491,18200.0
2005-12-28 12:00:00,19.63,19.67,19.6,19.67,26900.0,18.7491,18.7873,18.7204,18.7873,26900.0
2005-12-28 12:30:00,19.67,19.67,19.61,19.61,22200.0,18.7873,18.7873,18.73,18.73,22200.0
2005-12-28 13:00:00,19.61,19.62,19.57,19.59,21200.0,18.73,18.7395,18.6918,18.7109,21200.0
2005-12-28 13:30:00,19.59,19.63,19.59,19.62,32200.0,18.7109,18.7491,18.7109,18.7395,32200.0
2005-12-28 14:00:00,19.62,19.64,19.61,19.64,43000.0,18.7395,18.7586,18.73,18.7586,43000.0
2005-12-28 14:30:00,19.64,19.64,19.58,19.64,41100.0,18.7586,18.7586,18.7013,18.7586,41100.0
2005-12-28 15:00:00,19.64,19.64,19.62,19.64,25900.0,18.7586,18.7586,18.7395,18.7586,25900.0
2005-12-28 15:30:00,19.63,19.64,19.62,19.63,44200.0,18.7491,18.7586,18.7395,18.7491,44200.0
2005-12-29 09:30:00,19.63,19.65,19.5,19.54,32400.0,18.7491,18.7682,18.6249,18.6631,32400.0
2005-12-29 10:00:00,19.54,19.6,19.53,19.58,15000.0,18.6631,18.7204,18.6536,18.7013,15000.0
2005-12-29 10:30:00,19.58,19.6,19.51,19.6,10800.0,18.7013,18.7204,18.6345,18.7204,10800.0
2005-12-29 11:00:00,19.59,19.6,19.58,19.6,15600.0,18.7109,18.7204,18.7013,18.7204,15600.0
2005-12-29 11:30:00,19.59,19.6,19.58,19.6,14000.0,18.7109,18.7204,18.7013,18.7204,14000.0
2005-12-29 12:00:00,19.6,19.6,19.57,19.57,14800.0,18.7204,18.7204,18.6918,18.6918,14800.0
2005-12-29 12:30:00,19.58,19.6,19.56,19.6,20000.0,18.7013,18.7204,18.6822,18.7204,20000.0
2005-12-29 13:00:00,19.58,19.6,19.52,19.54,19700.0,18.7013,18.7204,18.644,18.6631,19700.0
2005-12-29 13:30:00,19.53,19.57,19.52,19.55,28800.0,18.6536,18.6918,18.644,18.6727,28800.0
2005-12-29 14:00:00,19.56,19.6,19.55,19.59,27500.0,18.6822,18.7204,18.6727,18.7109,27500.0
2005-12-29 14:30:00,19.59,19.59,19.51,19.52,30400.0,18.7109,18.7109,18.6345,18.644,30400.0
2005-12-29 15:00:00,19.52,19.53,19.46,19.46,47500.0,18.644,18.6536,18.5867,18.5867,47500.0
2005-12-29 15:30:00,19.46,19.49,19.46,19.48,65500.0,18.5867,18.6154,18.5867,18.6058,65500.0
2005-12-30 09:30:00,19.47,19.48,19.3,19.35,31800.0,18.5963,18.6058,18.4339,18.4816,31800.0
2005-12-30 10:00:00,19.36,19.36,19.28,19.29,43300.0,18.4912,18.4912,18.4148,18.4243,43300.0
2005-12-30 10:30:00,19.29,19.35,19.28,19.3,19800.0,18.4243,18.4816,18.4148,18.4339,19800.0
2005-12-30 11:00:00,19.31,19.33,19.3,19.31,23200.0,18.4434,18.4625,18.4339,18.4434,23200.0
2005-12-30 11:30:00,19.31,19.31,19.28,19.3,15100.0,18.4434,18.4434,18.4148,18.4339,15100.0
2005-12-30 12:00:00,19.3,19.31,19.3,19.3,23700.0,18.4339,18.4434,18.4339,18.4339,23700.0
2005-12-30 12:30:00,19.31,19.35,19.3,19.31,64200.0,18.4434,18.4816,18.4339,18.4434,64200.0
2005-12-30 13:00:00,19.31,19.32,19.3,19.31,46400.0,18.4434,18.453,18.4339,18.4434,46400.0
2005-12-30 13:30:00,19.31,19.35,19.3,19.35,28900.0,18.4434,18.4816,18.4339,18.4816,28900.0
2005-12-30 14:00:00,19.35,19.37,19.33,19.36,33400.0,18.4816,18.5007,18.4625,18.4912,33400.0
2005-12-30 14:30:00,19.35,19.43,19.34,19.42,60800.0,18.4816,18.558,18.4721,18.5485,60800.0
2005-12-30 15:00:00,19.43,19.49,19.41,19.48,42400.0,18.558,18.6154,18.5389,18.6058,42400.0
2005-12-30 15:30:00,19.48,19.52,19.43,19.5,158300.0,18.6058,18.644,18.558,18.6249,158300.0
2006-01-03 09:30:00,19.5,19.72,19.5,19.72,105700.0,18.6249,18.835,18.6249,18.835,105700.0
2006-01-03 10:00:00,19.72,19.79,19.62,19.64,166700.0,18.835,18.9019,18.7395,18.7586,166700.0
2006-01-03 10:30:00,19.65,19.7,19.58,19.68,198800.0,18.7682,18.8159,18.7013,18.7968,198800.0
2006-01-03 11:00:00,19.67,19.85,19.67,19.85,168400.0,18.7873,18.9592,18.7873,18.9592,168400.0
2006-01-03 11:30:00,19.85,19.94,19.62,19.65,341800.0,18.9592,19.0452,18.7395,18.7682,341800.0
2006-01-03 12:00:00,19.65,19.71,19.6,19.62,74500.0,18.7682,18.8255,18.7204,18.7395,74500.0
2006-01-03 12:30:00,19.62,19.7,19.61,19.67,154900.0,18.7395,18.8159,18.73,18.7873,154900.0
2006-01-03 13:00:00,19.66,19.7,19.63,19.67,152000.0,18.7777,18.8159,18.7491,18.7873,152000.0
2006-01-03 13:30:00,19.67,19.82,19.66,19.82,53600.0,18.7873,18.9305,18.7777,18.9305,53600.0
2006-01-03 14:00:00,19.82,19.88,19.81,19.84,137300.0,18.9305,18.9879,18.921,18.9496,137300.0
2006-01-03 14:30:00,19.84,19.9,19.83,19.83,168500.0,18.9496,19.007,18.9401,18.9401,168500.0
2006-01-03 15:00:00,19.83,19.9,19.83,19.86,158200.0,18.9401,19.007,18.9401,18.9688,158200.0
2006-01-03 15:30:00,19.87,19.9,19.79,19.79,131800.0,18.9783,19.007,18.9019,18.9019,131800.0
2006-01-04 09:30:00,19.1,19.46,19.07,19.29,336200.0,18.2429,18.5867,18.2142,18.4243,336200.0
2006-01-04 10:00:00,19.26,19.3,19.2,19.24,167400.0,18.3957,18.4339,18.3384,18.3766,167400.0
2006-01-04 10:30:00,19.22,19.25,19.15,19.25,246400.0,18.3575,18.3861,18.2906,18.3861,246400.0
2006-01-04 11:00:00,19.25,19.35,19.23,19.28,200600.0,18.3861,18.4816,18.367,18.4148,200600.0
2006-01-04 11:30:00,19.26,19.42,19.25,19.4,120600.0,18.3957,18.5485,18.3861,18.5294,120600.0
2006-01-04 12:00:00,19.39,19.51,19.39,19.47,123300.0,18.5198,18.6345,18.5198,18.5963,123300.0
2006-01-04 12:30:00,19.47,19.58,19.47,19.57,92300.0,18.5963,18.7013,18.5963,18.6918,92300.0
2006-01-04 13:00:00,19.56,19.67,19.54,19.67,115600.0,18.6822,18.7873,18.6631,18.7873,115600.0
2006-01-04 13:30:00,19.67,19.74,19.66,19.71,115100.0,18.7873,18.8541,18.7777,18.8255,115100.0
2006-01-04 14:00:00,19.72,19.74,19.69,19.71,99500.0,18.835,18.8541,18.8064,18.8255,99500.0
2006-01-04 14:30:00,19.72,19.84,19.71,19.81,207200.0,18.835,18.9496,18.8255,18.921,207200.0
2006-01-04 15:00:00,19.81,19.83,19.81,19.82,267600.0,18.921,18.9401,18.921,18.9305,267600.0
2006-01-04 15:30:00,19.82,19.83,19.69,19.69,245600.0,18.9305,18.9401,18.8064,18.8064,245600.0
2006-01-05 09:30:00,19.6,19.68,19.42,19.68,110100.0,18.7204,18.7968,18.5485,18.7968,110100.0
2006-01-05 10:00:00,19.7,19.71,19.61,19.7,79700.0,18.8159,18.8255,18.73,18.8159,79700.0
2006-01-05 10:30:00,19.69,19.76,19.67,19.7,125500.0,18.8064,18.8732,18.7873,18.8159,125500.0
2006-01-05 11:00:00,19.7,19.83,19.69,19.75,114600.0,18.8159,18.9401,18.8064,18.8637,114600.0
2006-01-05 11:30:00,19.75,19.76,19.7,19.71,145600.0,18.8637,18.8732,18.8159,18.8255,145600.0
2006-01-05 12:00:00,19.71,19.76,19.71,19.72,37800.0,18.8255,18.8732,18.8255,18.835,37800.0
2006-01-05 12:30:00,19.72,19.73,19.7,19.71,67600.0,18.835,18.8446,18.8159,18.8255,67600.0
2006-01-05 13:00:00,19.7,19.72,19.68,19.69,174600.0,18.8159,18.835,18.7968,18.8064,174600.0
2006-01-05 13:30:00,19.69,19.72,19.65,19.66,164900.0,18.8064,18.835,18.7682,18.7777,164900.0
2006-01-05 14:00:00,19.66,19.68,19.63,19.65,93400.0,18.7777,18.7968,18.7491,18.7682,93400.0
2006-01-05 14:30:00,19.65,19.65,19.57,19.57,100400.0,18.7682,18.7682,18.6918,18.6918,100400.0
2006-01-05 15:00:00,19.58,19.59,19.53,19.55,133600.0,18.7013,18.7109,18.6536,18.6727,133600.0
2006-01-05 15:30:00,19.55,19.61,19.54,19.58,195100.0,18.6727,18.73,18.6631,18.7013,195100.0
2006-01-06 09:30:00,19.5,19.69,19.47,19.56,104300.0,18.6249,18.8064,18.5963,18.6822,104300.0
2006-01-06 10:00:00,19.55,19.59,19.46,19.57,59000.0,18.6727,18.7109,18.5867,18.6918,59000.0
2006-01-06 10:30:00,19.58,19.59,19.57,19.58,45900.0,18.7013,18.7109,18.6918,18.7013,45900.0
2006-01-06 11:00:00,19.59,19.59,19.58,19.59,45600.0,18.7109,18.7109,18.7013,18.7109,45600.0
2006-01-06 11:30:00,19.55,19.59,19.54,19.59,71200.0,18.6727,18.7109,18.6631,18.7109,71200.0
2006-01-06 12:00:00,19.59,19.59,19.57,19.57,33500.0,18.7109,18.7109,18.6918,18.6918,33500.0
2006-01-06 12:30:00,19.58,19.58,19.57,19.57,20000.0,18.7013,18.7013,18.6918,18.6918,20000.0
2006-01-06 13:00:00,19.57,19.62,19.57,19.61,41200.0,18.6918,18.7395,18.6918,18.73,41200.0
2006-01-06 13:30:00,19.61,19.63,19.5,19.52,86800.0,18.73,18.7491,18.6249,18.644,86800.0
2006-01-06 14:00:00,19.53,19.58,19.51,19.56,100100.0,18.6536,18.7013,18.6345,18.6822,100100.0
2006-01-06 14:30:00,19.56,19.61,19.52,19.53,103400.0,18.6822,18.73,18.644,18.6536,103400.0
2006-01-06 15:00:00,19.53,19.57,19.52,19.55,143300.0,18.6536,18.6918,18.644,18.6727,143300.0
2006-01-06 15:30:00,19.55,19.57,19.52,19.56,187500.0,18.6727,18.6918,18.644,18.6822,187500.0
2006-01-09 09:30:00,19.5,19.55,19.39,19.39,139600.0,18.6249,18.6727,18.5198,18.5198,139600.0
2006-01-09 10:00:00,19.38,19.51,19.32,19.51,53900.0,18.5103,18.6345,18.453,18.6345,53900.0
2006-01-09 10:30:00,19.51,19.52,19.41,19.41,24800.0,18.6345,18.644,18.5389,18.5389,24800.0
2006-01-09 11:00:00,19.39,19.4,19.32,19.36,70300.0,18.5198,18.5294,18.453,18.4912,70300.0
2006-01-09 11:30:00,19.36,19.48,19.36,19.43,67000.0,18.4912,18.6058,18.4912,18.558,67000.0
2006-01-09 12:00:00,19.43,19.45,19.41,19.42,65200.0,18.558,18.5771,18.5389,18.5485,65200.0
2006-01-09 12:30:00,19.42,19.5,19.4,19.46,97500.0,18.5485,18.6249,18.5294,18.5867,97500.0
2006-01-09 13:00:00,19.46,19.63,19.46,19.59,106900.0,18.5867,18.7491,18.5867,18.7109,106900.0
2006-01-09 13:30:00,19.59,19.6,19.55,19.59,28900.0,18.7109,18.7204,18.6727,18.7109,28900.0
2006-01-09 14:00:00,19.58,19.68,19.58,19.66,72000.0,18.7013,18.7968,18.7013,18.7777,72000.0
2006-01-09 14:30:00,19.66,19.67,19.57,19.58,48700.0,18.7777,18.7873,18.6918,18.7013,48700.0
2006-01-09 15:00:00,19.58,19.68,19.58,19.64,73100.0,18.7013,18.7968,18.7013,18.7586,73100.0
2006-01-09 15:30:00,19.65,19.67,19.6,19.63,67900.0,18.7682,18.7873,18.7204,18.7491,67900.0
2006-01-10 09:30:00,19.5,19.5,19.32,19.38,42200.0,18.6249,18.6249,18.453,18.5103,42200.0
2006-01-10 10:00:00,19.4,19.42,19.32,19.33,54500.0,18.5294,18.5485,18.453,18.4625,54500.0
2006-01-10 10:30:00,19.33,19.36,19.27,19.28,43300.0,18.4625,18.4912,18.4052,18.4148,43300.0
2006-01-10 11:00:00,19.28,19.3,19.21,19.24,44500.0,18.4148,18.4339,18.3479,18.3766,44500.0
2006-01-10 11:30:00,19.24,19.42,19.23,19.41,86800.0,18.3766,18.5485,18.367,18.5389,86800.0
2006-01-10 12:00:00,19.41,19.5,19.38,19.5,32700.0,18.5389,18.6249,18.5103,18.6249,32700.0
2006-01-10 12:30:00,19.51,19.51,19.45,19.46,26700.0,18.6345,18.6345,18.5771,18.5867,26700.0
2006-01-10 13:00:00,19.47,19.66,19.47,19.63,73300.0,18.5963,18.7777,18.5963,18.7491,73300.0
2006-01-10 13:30:00,19.64,19.66,19.57,19.59,53500.0,18.7586,18.7777,18.6918,18.7109,53500.0
2006-01-10 14:00:00,19.59,19.6,19.56,19.57,55100.0,18.7109,18.7204,18.6822,18.6918,55100.0
2006-01-10 14:30:00,19.57,19.6,19.55,19.59,65500.0,18.6918,18.7204,18.6727,18.7109,65500.0
2006-01-10 15:00:00,19.59,19.62,19.53,19.55,68900.0,18.7109,18.7395,18.6536,18.6727,68900.0
2006-01-10 15:30:00,19.55,19.6,19.52,19.56,106500.0,18.6727,18.7204,18.644,18.6822,106500.0
2006-01-11 09:30:00,19.55,19.63,19.55,19.6,47100.0,18.6727,18.7491,18.6727,18.7204,47100.0
2006-01-11 10:00:00,19.61,19.64,19.58,19.59,48100.0,18.73,18.7586,18.7013,18.7109,48100.0
2006-01-11 10:30:00,19.59,19.65,19.58,19.58,68900.0,18.7109,18.7682,18.7013,18.7013,68900.0
2006-01-11 11:00:00,19.58,19.62,19.57,19.58,44500.0,18.7013,18.7395,18.6918,18.7013,44500.0
2006-01-11 11:30:00,19.58,19.66,19.54,19.57,33100.0,18.7013,18.7777,18.6631,18.6918,33100.0
2006-01-11 12:00:00,19.56,19.62,19.56,19.6,23800.0,18.6822,18.7395,18.6822,18.7204,23800.0
2006-01-11 12:30:00,19.59,19.59,19.55,19.57,29900.0,18.7109,18.7109,18.6727,18.6918,29900.0
2006-01-11 13:00:00,19.57,19.57,19.49,19.53,50400.0,18.6918,18.6918,18.6154,18.6536,50400.0
2006-01-11 13:30:00,19.52,19.58,19.52,19.56,29200.0,18.644,18.7013,18.644,18.6822,29200.0
2006-01-11 14:00:00,19.56,19.58,19.51,19.53,33300.0,18.6822,18.7013,18.6345,18.6536,33300.0
2006-01-11 14:30:00,19.53,19.55,19.5,19.51,36000.0,18.6536,18.6727,18.6249,18.6345,36000.0
2006-01-11 15:00:00,19.51,19.52,19.48,19.48,39600.0,18.6345,18.644,18.6058,18.6058,39600.0
2006-01-11 15:30:00,19.48,19.49,19.46,19.48,74200.0,18.6058,18.6154,18.5867,18.6058,74200.0
2006-01-12 09:30:00,19.55,19.62,19.5,19.52,49400.0,18.6727,18.7395,18.6249,18.644,49400.0
2006-01-12 10:00:00,19.52,19.52,19.47,19.49,25500.0,18.644,18.644,18.5963,18.6154,25500.0
2006-01-12 10:30:00,19.49,19.49,19.46,19.47,24600.0,18.6154,18.6154,18.5867,18.5963,24600.0
2006-01-12 11:00:00,19.47,19.5,19.45,19.5,26500.0,18.5963,18.6249,18.5771,18.6249,26500.0
2006-01-12 11:30:00,19.5,19.51,19.46,19.49,18600.0,18.6249,18.6345,18.5867,18.6154,18600.0
2006-01-12 12:00:00,19.48,19.49,19.43,19.46,27800.0,18.6058,18.6154,18.558,18.5867,27800.0
2006-01-12 12:30:00,19.45,19.48,19.45,19.47,20200.0,18.5771,18.6058,18.5771,18.5963,20200.0
2006-01-12 13:00:00,19.47,19.5,19.43,19.48,28700.0,18.5963,18.6249,18.558,18.6058,28700.0
2006-01-12 13:30:00,19.46,19.5,19.44,19.47,19100.0,18.5867,18.6249,18.5676,18.5963,19100.0
2006-01-12 14:00:00,19.47,19.47,19.4,19.43,18300.0,18.5963,18.5963,18.5294,18.558,18300.0
2006-01-12 14:30:00,19.42,19.43,19.37,19.4,20200.0,18.5485,18.558,18.5007,18.5294,20200.0
2006-01-12 15:00:00,19.39,19.41,19.36,19.38,21600.0,18.5198,18.5389,18.4912,18.5103,21600.0
2006-01-12 15:30:00,19.37,19.4,19.29,19.36,77900.0,18.5007,18.5294,18.4243,18.4912,77900.0
2006-01-13 09:30:00,20.11,20.11,19.34,19.45,65800.0,19.2075,19.2075,18.4721,18.5771,65800.0
2006-01-13 10:00:00,19.44,19.45,19.35,19.43,37300.0,18.5676,18.5771,18.4816,18.558,37300.0
2006-01-13 10:30:00,19.42,19.44,19.33,19.4,63300.0,18.5485,18.5676,18.4625,18.5294,63300.0
2006-01-13 11:00:00,19.4,19.4,19.36,19.38,33200.0,18.5294,18.5294,18.4912,18.5103,33200.0
2006-01-13 11:30:00,19.38,19.4,19.36,19.39,29200.0,18.5103,18.5294,18.4912,18.5198,29200.0
2006-01-13 12:00:00,19.39,19.4,19.36,19.37,51000.0,18.5198,18.5294,18.4912,18.5007,51000.0
2006-01-13 12:30:00,19.38,19.38,19.27,19.27,48000.0,18.5103,18.5103,18.4052,18.4052,48000.0
2006-01-13 13:00:00,19.27,19.29,19.25,19.26,30000.0,18.4052,18.4243,18.3861,18.3957,30000.0
2006-01-13 13:30:00,19.26,19.29,19.25,19.28,37500.0,18.3957,18.4243,18.3861,18.4148,37500.0
2006-01-13 14:00:00,19.27,19.29,19.26,19.27,20700.0,18.4052,18.4243,18.3957,18.4052,20700.0
2006-01-13 14:30:00,19.27,19.29,19.25,19.28,44500.0,18.4052,18.4243,18.3861,18.4148,44500.0
2006-01-13 15:00:00,19.28,19.29,19.27,19.28,41700.0,18.4148,18.4243,18.4052,18.4148,41700.0
2006-01-13 15:30:00,19.28,19.28,19.26,19.28,55700.0,18.4148,18.4148,18.3957,18.4148,55700.0
2006-01-17 09:30:00,19.0,19.17,18.94,19.08,216500.0,18.1473,18.3097,18.09,18.2238,216500.0
2006-01-17 10:00:00,19.08,19.17,19.07,19.09,115900.0,18.2238,18.3097,18.2142,18.2333,115900.0
2006-01-17 10:30:00,19.07,19.08,18.96,18.98,68600.0,18.2142,18.2238,18.1091,18.1282,68600.0
2006-01-17 11:00:00,18.98,19.0,18.96,18.97,55600.0,18.1282,18.1473,18.1091,18.1187,55600.0
2006-01-17 11:30:00,18.97,19.02,18.97,18.98,69200.0,18.1187,18.1664,18.1187,18.1282,69200.0
2006-01-17 12:00:00,18.97,18.99,18.97,18.97,72500.0,18.1187,18.1378,18.1187,18.1187,72500.0
2006-01-17 12:30:00,18.98,19.0,18.97,19.0,36000.0,18.1282,18.1473,18.1187,18.1473,36000.0
2006-01-17 13:00:00,18.99,19.0,18.94,18.94,48300.0,18.1378,18.1473,18.09,18.09,48300.0
2006-01-17 13:30:00,18.93,18.93,18.85,18.86,130600.0,18.0805,18.0805,18.0041,18.0136,130600.0
2006-01-17 14:00:00,18.86,18.94,18.82,18.94,82900.0,18.0136,18.09,17.9754,18.09,82900.0
2006-01-17 14:30:00,18.93,18.99,18.91,18.95,84600.0,18.0805,18.1378,18.0614,18.0996,84600.0
2006-01-17 15:00:00,18.95,18.99,18.94,18.94,75500.0,18.0996,18.1378,18.09,18.09,75500.0
2006-01-17 15:30:00,18.94,18.98,18.94,18.95,164600.0,18.09,18.1282,18.09,18.0996,164600.0
2006-01-18 09:30:00,18.63,18.77,18.61,18.73,176000.0,17.7939,17.9277,17.7748,17.8895,176000.0
2006-01-18 10:00:00,18.72,18.87,18.7,18.8,237000.0,17.8799,18.0232,17.8608,17.9563,237000.0
2006-01-18 10:30:00,18.8,18.83,18.79,18.81,89800.0,17.9563,17.985,17.9468,17.9659,89800.0
2006-01-18 11:00:00,18.82,18.84,18.79,18.82,43700.0,17.9754,17.9945,17.9468,17.9754,43700.0
2006-01-18 11:30:00,18.82,18.85,18.8,18.84,40700.0,17.9754,18.0041,17.9563,17.9945,40700.0
2006-01-18 12:00:00,18.84,18.85,18.71,18.72,125500.0,17.9945,18.0041,17.8704,17.8799,125500.0
2006-01-18 12:30:00,18.72,18.72,18.67,18.68,29200.0,17.8799,17.8799,17.8322,17.8417,29200.0
2006-01-18 13:00:00,18.68,18.8,18.66,18.71,137400.0,17.8417,17.9563,17.8226,17.8704,137400.0
2006-01-18 13:30:00,18.71,18.71,18.66,18.67,105600.0,17.8704,17.8704,17.8226,17.8322,105600.0
2006-01-18 14:00:00,18.67,18.77,18.66,18.72,70100.0,17.8322,17.9277,17.8226,17.8799,70100.0
2006-01-18 14:30:00,18.72,18.73,18.66,18.67,86300.0,17.8799,17.8895,17.8226,17.8322,86300.0
2006-01-18 15:00:00,18.66,18.68,18.62,18.66,144800.0,17.8226,17.8417,17.7844,17.8226,144800.0
2006-01-18 15:30:00,18.67,18.73,18.65,18.71,107300.0,17.8322,17.8895,17.8131,17.8704,107300.0
2006-01-19 09:30:00,18.74,18.9,18.73,18.77,62000.0,17.899,18.0518,17.8895,17.9277,62000.0
2006-01-19 10:00:00,18.77,18.81,18.69,18.78,54800.0,17.9277,17.9659,17.8513,17.9372,54800.0
2006-01-19 10:30:00,18.78,18.8,18.77,18.77,47900.0,17.9372,17.9563,17.9277,17.9277,47900.0
2006-01-19 11:00:00,18.78,18.8,18.76,18.79,39200.0,17.9372,17.9563,17.9181,17.9468,39200.0
2006-01-19 11:30:00,18.8,18.8,18.78,18.79,106400.0,17.9563,17.9563,17.9372,17.9468,106400.0
2006-01-19 12:00:00,18.8,18.8,18.75,18.78,103000.0,17.9563,17.9563,17.9086,17.9372,103000.0
2006-01-19 12:30:00,18.78,18.79,18.77,18.79,32600.0,17.9372,17.9468,17.9277,17.9468,32600.0
2006-01-19 13:00:00,18.79,18.8,18.78,18.79,180600.0,17.9468,17.9563,17.9372,17.9468,180600.0
2006-01-19 13:30:00,18.79,18.8,18.75,18.78,88100.0,17.9468,17.9563,17.9086,17.9372,88100.0
2006-01-19 14:00:00,18.78,18.79,18.75,18.77,53500.0,17.9372,17.9468,17.9086,17.9277,53500.0
2006-01-19 14:30:00,18.76,18.78,18.73,18.74,149300.0,17.9181,17.9372,17.8895,17.899,149300.0
2006-01-19 15:00:00,18.75,18.75,18.71,18.73,158500.0,17.9086,17.9086,17.8704,17.8895,158500.0
2006-01-19 15:30:00,18.74,18.75,18.68,18.69,122200.0,17.899,17.9086,17.8417,17.8513,122200.0
2006-01-20 09:30:00,18.59,18.76,18.56,18.75,147000.0,17.7557,17.9181,17.7271,17.9086,147000.0
2006-01-20 10:00:00,18.75,18.75,18.6,18.6,69800.0,17.9086,17.9086,17.7653,17.7653,69800.0
2006-01-20 10:30:00,18.61,18.68,18.61,18.67,48300.0,17.7748,17.8417,17.7748,17.8322,48300.0
2006-01-20 11:00:00,18.67,18.7,18.63,18.7,117900.0,17.8322,17.8608,17.7939,17.8608,117900.0
2006-01-20 11:30:00,18.7,18.7,18.63,18.65,89900.0,17.8608,17.8608,17.7939,17.8131,89900.0
2006-01-20 12:00:00,18.65,18.68,18.58,18.58,115000.0,17.8131,17.8417,17.7462,17.7462,115000.0
2006-01-20 12:30:00,18.58,18.58,18.43,18.49,69000.0,17.7462,17.7462,17.6029,17.6602,69000.0
2006-01-20 13:00:00,18.51,18.56,18.48,18.56,60000.0,17.6793,17.7271,17.6507,17.7271,60000.0
2006-01-20 13:30:00,18.56,18.57,18.53,18.57,32300.0,17.7271,17.7366,17.6984,17.7366,32300.0
2006-01-20 14:00:00,18.56,18.62,18.55,18.61,199700.0,17.7271,17.7844,17.7175,17.7748,199700.0
2006-01-20 14:30:00,18.6,18.67,18.6,18.65,61700.0,17.7653,17.8322,17.7653,17.8131,61700.0
2006-01-20 15:00:00,18.65,18.67,18.65,18.65,80900.0,17.8131,17.8322,17.8131,17.8131,80900.0
2006-01-20 15:30:00,18.65,18.66,18.61,18.63,160200.0,17.8131,17.8226,17.7748,17.7939,160200.0
2006-01-23 09:30:00,18.76,18.81,18.7,18.81,170100.0,17.9181,17.9659,17.8608,17.9659,170100.0
2006-01-23 10:00:00,18.8,18.94,18.78,18.88,115800.0,17.9563,18.09,17.9372,18.0327,115800.0
2006-01-23 10:30:00,18.88,18.89,18.83,18.83,167800.0,18.0327,18.0423,17.985,17.985,167800.0
2006-01-23 11:00:00,18.82,18.89,18.77,18.88,219100.0,17.9754,18.0423,17.9277,18.0327,219100.0
2006-01-23 11:30:00,18.87,18.98,18.87,18.97,92100.0,18.0232,18.1282,18.0232,18.1187,92100.0
2006-01-23 12:00:00,18.98,18.98,18.93,18.93,24700.0,18.1282,18.1282,18.0805,18.0805,24700.0
2006-01-23 12:30:00,18.92,18.93,18.81,18.82,42900.0,18.0709,18.0805,17.9659,17.9754,42900.0
2006-01-23 13:00:00,18.82,18.85,18.81,18.83,94400.0,17.9754,18.0041,17.9659,17.985,94400.0
2006-01-23 13:30:00,18.83,18.84,18.82,18.82,16400.0,17.985,17.9945,17.9754,17.9754,16400.0
2006-01-23 14:00:00,18.83,18.83,18.79,18.79,26300.0,17.985,17.985,17.9468,17.9468,26300.0
2006-01-23 14:30:00,18.8,18.84,18.78,18.84,325100.0,17.9563,17.9945,17.9372,17.9945,325100.0
2006-01-23 15:00:00,18.84,18.84,18.74,18.74,305600.0,17.9945,17.9945,17.899,17.899,305600.0
2006-01-23 15:30:00,18.74,18.79,18.66,18.68,346600.0,17.899,17.9468,17.8226,17.8417,346600.0
2006-01-24 09:30:00,18.68,18.77,18.66,18.74,65500.0,17.8417,17.9277,17.8226,17.899,65500.0
2006-01-24 10:00:00,18.74,18.8,18.7,18.71,254900.0,17.899,17.9563,17.8608,17.8704,254900.0
2006-01-24 10:30:00,18.71,18.74,18.63,18.65,208800.0,17.8704,17.899,17.7939,17.8131,208800.0
2006-01-24 11:00:00,18.65,18.65,18.52,18.57,65900.0,17.8131,17.8131,17.6889,17.7366,65900.0
2006-01-24 11:30:00,18.57,18.63,18.56,18.61,35000.0,17.7366,17.7939,17.7271,17.7748,35000.0
2006-01-24 12:00:00,18.61,18.66,18.6,18.61,72700.0,17.7748,17.8226,17.7653,17.7748,72700.0
2006-01-24 12:30:00,18.61,18.66,18.6,18.65,32900.0,17.7748,17.8226,17.7653,17.8131,32900.0
2006-01-24 13:00:00,18.64,18.7,18.63,18.7,67800.0,17.8035,17.8608,17.7939,17.8608,67800.0
2006-01-24 13:30:00,18.72,18.73,18.67,18.72,143600.0,17.8799,17.8895,17.8322,17.8799,143600.0
2006-01-24 14:00:00,18.72,18.73,18.67,18.67,113300.0,17.8799,17.8895,17.8322,17.8322,113300.0
2006-01-24 14:30:00,18.68,18.72,18.66,18.68,185600.0,17.8417,17.8799,17.8226,17.8417,185600.0
2006-01-24 15:00:00,18.69,18.7,18.68,18.69,82700.0,17.8513,17.8608,17.8417,17.8513,82700.0
2006-01-24 15:30:00,18.69,18.7,18.65,18.68,112900.0,17.8513,17.8608,17.8131,17.8417,112900.0
2006-01-25 09:30:00,18.72,18.85,18.7,18.81,102500.0,17.8799,18.0041,17.8608,17.9659,102500.0
2006-01-25 10:00:00,18.8,18.86,18.76,18.77,71200.0,17.9563,18.0136,17.9181,17.9277,71200.0
2006-01-25 10:30:00,18.76,18.86,18.76,18.86,65400.0,17.9181,18.0136,17.9181,18.0136,65400.0
2006-01-25 11:00:00,18.87,19.0,18.87,18.99,123200.0,18.0232,18.1473,18.0232,18.1378,123200.0
2006-01-25 11:30:00,18.99,19.05,18.98,19.04,118500.0,18.1378,18.1951,18.1282,18.1855,118500.0
2006-01-25 12:00:00,19.04,19.14,19.04,19.09,124900.0,18.1855,18.2811,18.1855,18.2333,124900.0
2006-01-25 12:30:00,19.1,19.14,19.07,19.12,57000.0,18.2429,18.2811,18.2142,18.262,57000.0
2006-01-25 13:00:00,19.12,19.32,19.12,19.32,98500.0,18.262,18.453,18.262,18.453,98500.0
2006-01-25 13:30:00,19.31,19.4,19.3,19.35,86800.0,18.4434,18.5294,18.4339,18.4816,86800.0
2006-01-25 14:00:00,19.35,19.41,19.28,19.33,94700.0,18.4816,18.5389,18.4148,18.4625,94700.0
2006-01-25 14:30:00,19.33,19.34,19.26,19.26,120800.0,18.4625,18.4721,18.3957,18.3957,120800.0
2006-01-25 15:00:00,19.26,19.3,19.2,19.29,110900.0,18.3957,18.4339,18.3384,18.4243,110900.0
2006-01-25 15:30:00,19.29,19.29,19.26,19.28,174900.0,18.4243,18.4243,18.3957,18.4148,174900.0
2006-01-26 09:30:00,19.22,19.27,19.12,19.27,92100.0,18.3575,18.4052,18.262,18.4052,92100.0
2006-01-26 10:00:00,19.22,19.29,19.22,19.24,71900.0,18.3575,18.4243,18.3575,18.3766,71900.0
2006-01-26 10:30:00,19.24,19.25,19.17,19.22,40700.0,18.3766,18.3861,18.3097,18.3575,40700.0
2006-01-26 11:00:00,19.2,19.2,19.1,19.11,189000.0,18.3384,18.3384,18.2429,18.2524,189000.0
2006-01-26 11:30:00,19.11,19.15,19.11,19.14,55700.0,18.2524,18.2906,18.2524,18.2811,55700.0
2006-01-26 12:00:00,19.14,19.21,19.08,19.08,111200.0,18.2811,18.3479,18.2238,18.2238,111200.0
2006-01-26 12:30:00,19.08,19.13,19.08,19.11,44800.0,18.2238,18.2715,18.2238,18.2524,44800.0
2006-01-26 13:00:00,19.1,19.16,18.95,18.96,106500.0,18.2429,18.3002,18.0996,18.1091,106500.0
2006-01-26 13:30:00,18.94,19.03,18.83,19.03,170500.0,18.09,18.176,17.985,18.176,170500.0
2006-01-26 14:00:00,19.03,19.04,18.99,19.02,90600.0,18.176,18.1855,18.1378,18.1664,90600.0
2006-01-26 14:30:00,19.02,19.05,19.0,19.01,124200.0,18.1664,18.1951,18.1473,18.1569,124200.0
2006-01-26 15:00:00,19.01,19.01,18.92,18.92,64500.0,18.1569,18.1569,18.0709,18.0709,64500.0
2006-01-26 15:30:00,18.93,18.94,18.87,18.89,173300.0,18.0805,18.09,18.0232,18.0423,173300.0
2006-01-27 09:30:00,18.75,18.88,18.74,18.77,88100.0,17.9086,18.0327,17.899,17.9277,88100.0
2006-01-27 10:00:00,18.78,18.79,18.58,18.62,158500.0,17.9372,17.9468,17.7462,17.7844,158500.0
2006-01-27 10:30:00,18.63,18.75,18.57,18.75,128700.0,17.7939,17.9086,17.7366,17.9086,128700.0
2006-01-27 11:00:00,18.75,18.75,18.68,18.69,71200.0,17.9086,17.9086,17.8417,17.8513,71200.0
2006-01-27 11:30:00,18.69,18.74,18.62,18.62,146000.0,17.8513,17.899,17.7844,17.7844,146000.0
2006-01-27 12:00:00,18.62,18.66,18.53,18.59,263200.0,17.7844,17.8226,17.6984,17.7557,263200.0
2006-01-27 12:30:00,18.59,18.6,18.54,18.6,161300.0,17.7557,17.7653,17.708,17.7653,161300.0
2006-01-27 13:00:00,18.6,18.6,18.55,18.55,105700.0,17.7653,17.7653,17.7175,17.7175,105700.0
2006-01-27 13:30:00,18.56,18.62,18.51,18.53,129700.0,17.7271,17.7844,17.6793,17.6984,129700.0
2006-01-27 14:00:00,18.53,18.55,18.45,18.45,130100.0,17.6984,17.7175,17.622,17.622,130100.0
2006-01-27 14:30:00,18.47,18.47,18.31,18.44,203200.0,17.6411,17.6411,17.4883,17.6125,203200.0
2006-01-27 15:00:00,18.44,18.49,18.4,18.48,215500.0,17.6125,17.6602,17.5743,17.6507,215500.0
2006-01-27 15:30:00,18.48,18.58,18.46,18.5,293600.0,17.6507,17.7462,17.6316,17.6698,293600.0
2006-01-30 09:30:00,18.65,18.96,17.85,18.96,218000.0,17.8131,18.1091,17.049,18.1091,218000.0
2006-01-30 10:00:00,18.96,19.04,18.94,18.96,96000.0,18.1091,18.1855,18.09,18.1091,96000.0
2006-01-30 10:30:00,18.97,19.08,18.93,19.05,263100.0,18.1187,18.2238,18.0805,18.1951,263100.0
2006-01-30 11:00:00,19.06,19.1,19.04,19.09,93800.0,18.2047,18.2429,18.1855,18.2333,93800.0
2006-01-30 11:30:00,19.09,19.11,19.06,19.07,187300.0,18.2333,18.2524,18.2047,18.2142,187300.0
2006-01-30 12:00:00,19.07,19.18,19.07,19.11,174800.0,18.2142,18.3193,18.2142,18.2524,174800.0
2006-01-30 12:30:00,19.12,19.32,19.11,19.17,126200.0,18.262,18.453,18.2524,18.3097,126200.0
2006-01-30 13:00:00,19.17,19.21,19.03,19.03,113700.0,18.3097,18.3479,18.176,18.176,113700.0
2006-01-30 13:30:00,19.02,19.07,18.98,19.01,156200.0,18.1664,18.2142,18.1282,18.1569,156200.0
2006-01-30 14:00:00,19.01,19.03,19.0,19.01,68300.0,18.1569,18.176,18.1473,18.1569,68300.0
2006-01-30 14:30:00,19.01,19.12,19.0,19.12,94500.0,18.1569,18.262,18.1473,18.262,94500.0
2006-01-30 15:00:00,19.12,19.21,19.11,19.18,192100.0,18.262,18.3479,18.2524,18.3193,192100.0
2006-01-30 15:30:00,19.19,19.21,19.14,19.17,276600.0,18.3288,18.3479,18.2811,18.3097,276600.0
2006-01-31 09:30:00,19.16,19.23,19.07,19.18,42900.0,18.3002,18.367,18.2142,18.3193,42900.0
2006-01-31 10:00:00,19.18,19.2,18.9,18.93,82000.0,18.3193,18.3384,18.0518,18.0805,82000.0
2006-01-31 10:30:00,18.93,18.99,18.86,18.86,86400.0,18.0805,18.1378,18.0136,18.0136,86400.0
2006-01-31 11:00:00,18.87,18.92,18.86,18.91,36500.0,18.0232,18.0709,18.0136,18.0614,36500.0
2006-01-31 11:30:00,18.91,19.0,18.9,18.95,39000.0,18.0614,18.1473,18.0518,18.0996,39000.0
2006-01-31 12:00:00,18.95,18.98,18.92,18.97,161800.0,18.0996,18.1282,18.0709,18.1187,161800.0
2006-01-31 12:30:00,18.97,19.01,18.96,19.0,37200.0,18.1187,18.1569,18.1091,18.1473,37200.0
2006-01-31 13:00:00,19.0,19.0,18.89,18.95,58000.0,18.1473,18.1473,18.0423,18.0996,58000.0
2006-01-31 13:30:00,18.95,18.95,18.92,18.93,36300.0,18.0996,18.0996,18.0709,18.0805,36300.0
2006-01-31 14:00:00,18.92,18.92,18.85,18.86,125000.0,18.0709,18.0709,18.0041,18.0136,125000.0
2006-01-31 14:30:00,18.86,18.86,18.82,18.82,68400.0,18.0136,18.0136,17.9754,17.9754,68400.0
2006-01-31 15:00:00,18.82,18.83,18.67,18.79,315200.0,17.9754,17.985,17.8322,17.9468,315200.0
2006-01-31 15:30:00,18.8,18.86,18.7,18.71,169800.0,17.9563,18.0136,17.8608,17.8704,169800.0
2006-02-01 09:30:00,18.91,19.1,18.91,18.91,126300.0,18.0614,18.2429,18.0614,18.0614,126300.0
2006-02-01 10:00:00,18.9,19.03,18.78,18.99,157200.0,18.0518,18.176,17.9372,18.1378,157200.0
2006-02-01 10:30:00,18.97,19.04,18.97,18.98,67000.0,18.1187,18.1855,18.1187,18.1282,67000.0
2006-02-01 11:00:00,18.98,19.1,18.98,19.1,124700.0,18.1282,18.2429,18.1282,18.2429,124700.0
2006-02-01 11:30:00,19.1,19.14,19.09,19.11,98500.0,18.2429,18.2811,18.2333,18.2524,98500.0
2006-02-01 12:00:00,19.12,19.14,19.1,19.13,110500.0,18.262,18.2811,18.2429,18.2715,110500.0
2006-02-01 12:30:00,19.13,19.13,19.05,19.07,76100.0,18.2715,18.2715,18.1951,18.2142,76100.0
2006-02-01 13:00:00,19.07,19.17,19.07,19.1,123300.0,18.2142,18.3097,18.2142,18.2429,123300.0
2006-02-01 13:30:00,19.1,19.1,19.02,19.07,82000.0,18.2429,18.2429,18.1664,18.2142,82000.0
2006-02-01 14:00:00,19.06,19.1,19.04,19.05,59700.0,18.2047,18.2429,18.1855,18.1951,59700.0
2006-02-01 14:30:00,19.05,19.1,19.02,19.09,90800.0,18.1951,18.2429,18.1664,18.2333,90800.0
2006-02-01 15:00:00,19.09,19.19,19.05,19.05,141600.0,18.2333,18.3288,18.1951,18.1951,141600.0
2006-02-01 15:30:00,19.06,19.06,19.03,19.04,147100.0,18.2047,18.2047,18.176,18.1855,147100.0
2006-02-02 09:30:00,19.04,19.55,19.04,19.14,353300.0,18.1855,18.6727,18.1855,18.2811,353300.0
2006-02-02 10:00:00,19.13,19.19,19.06,19.14,226400.0,18.2715,18.3288,18.2047,18.2811,226400.0
2006-02-02 10:30:00,19.13,19.14,19.03,19.06,185600.0,18.2715,18.2811,18.176,18.2047,185600.0
2006-02-02 11:00:00,19.07,19.07,18.93,18.94,173700.0,18.2142,18.2142,18.0805,18.09,173700.0
2006-02-02 11:30:00,18.93,18.95,18.83,18.85,128300.0,18.0805,18.0996,17.985,18.0041,128300.0
2006-02-02 12:00:00,18.86,18.91,18.82,18.86,47600.0,18.0136,18.0614,17.9754,18.0136,47600.0
2006-02-02 12:30:00,18.86,18.88,18.72,18.74,106000.0,18.0136,18.0327,17.8799,17.899,106000.0
2006-02-02 13:00:00,18.73,18.74,18.63,18.69,87700.0,17.8895,17.899,17.7939,17.8513,87700.0
2006-02-02 13:30:00,18.69,18.69,18.65,18.68,96600.0,17.8513,17.8513,17.8131,17.8417,96600.0
2006-02-02 14:00:00,18.67,18.68,18.51,18.52,147600.0,17.8322,17.8417,17.6793,17.6889,147600.0
2006-02-02 14:30:00,18.51,18.67,18.46,18.65,102800.0,17.6793,17.8322,17.6316,17.8131,102800.0
2006-02-02 15:00:00,18.65,18.67,18.56,18.59,134600.0,17.8131,17.8322,17.7271,17.7557,134600.0
2006-02-02 15:30:00,18.59,18.59,18.54,18.56,194200.0,17.7557,17.7557,17.708,17.7271,194200.0
2006-02-03 09:30:00,18.45,18.49,18.34,18.36,129300.0,17.622,17.6602,17.517,17.5361,129300.0
2006-02-03 10:00:00,18.35,18.35,18.21,18.23,150600.0,17.5265,17.5265,17.3928,17.4119,150600.0
2006-02-03 10:30:00,18.23,18.36,18.13,18.36,153400.0,17.4119,17.5361,17.3164,17.5361,153400.0
2006-02-03 11:00:00,18.36,18.39,18.3,18.31,130100.0,17.5361,17.5647,17.4788,17.4883,130100.0
2006-02-03 11:30:00,18.3,18.31,17.61,18.0,552100.0,17.4788,17.4883,16.8197,17.1922,552100.0
2006-02-03 12:00:00,18.0,18.17,18.0,18.02,307600.0,17.1922,17.3546,17.1922,17.2113,307600.0
2006-02-03 12:30:00,18.02,18.13,18.01,18.1,86100.0,17.2113,17.3164,17.2018,17.2877,86100.0
2006-02-03 13:00:00,18.09,18.17,18.05,18.17,98000.0,17.2782,17.3546,17.24,17.3546,98000.0
2006-02-03 13:30:00,18.16,18.25,18.15,18.18,108700.0,17.345,17.431,17.3355,17.3641,108700.0
2006-02-03 14:00:00,18.18,18.21,18.15,18.21,93900.0,17.3641,17.3928,17.3355,17.3928,93900.0
2006-02-03 14:30:00,18.2,18.23,18.19,18.2,85500.0,17.3832,17.4119,17.3737,17.3832,85500.0
2006-02-03 15:00:00,18.2,18.23,18.19,18.19,88600.0,17.3832,17.4119,17.3737,17.3737,88600.0
2006-02-03 15:30:00,18.19,18.24,18.15,18.24,210400.0,17.3737,17.4215,17.3355,17.4215,210400.0
2006-02-06 09:30:00,17.91,18.08,17.91,17.95,237800.0,17.1063,17.2686,17.1063,17.1445,237800.0
2006-02-06 10:00:00,17.94,17.98,17.82,17.88,145800.0,17.1349,17.1731,17.0203,17.0776,145800.0
2006-02-06 10:30:00,17.88,17.94,17.86,17.89,86600.0,17.0776,17.1349,17.0585,17.0872,86600.0
2006-02-06 11:00:00,17.89,17.99,17.89,17.96,250100.0,17.0872,17.1827,17.0872,17.154,250100.0
2006-02-06 11:30:00,17.96,17.96,17.89,17.91,70400.0,17.154,17.154,17.0872,17.1063,70400.0
2006-02-06 12:00:00,17.9,17.93,17.86,17.88,56100.0,17.0967,17.1254,17.0585,17.0776,56100.0
2006-02-06 12:30:00,17.88,17.9,17.87,17.89,125700.0,17.0776,17.0967,17.0681,17.0872,125700.0
2006-02-06 13:00:00,17.89,17.9,17.83,17.84,150600.0,17.0872,17.0967,17.0299,17.0394,150600.0
2006-02-06 13:30:00,17.84,17.84,17.72,17.72,139400.0,17.0394,17.0394,16.9248,16.9248,139400.0
2006-02-06 14:00:00,17.72,17.76,17.69,17.7,246500.0,16.9248,16.963,16.8961,16.9057,246500.0
2006-02-06 14:30:00,17.7,17.75,17.7,17.72,146500.0,16.9057,16.9534,16.9057,16.9248,146500.0
2006-02-06 15:00:00,17.71,17.75,17.71,17.72,260300.0,16.9152,16.9534,16.9152,16.9248,260300.0
2006-02-06 15:30:00,17.71,17.77,17.71,17.75,328700.0,16.9152,16.9725,16.9152,16.9534,328700.0
2006-02-07 09:30:00,17.77,17.77,17.43,17.47,183700.0,16.9725,16.9725,16.6478,16.686,183700.0
2006-02-07 10:00:00,17.47,17.57,17.47,17.52,244000.0,16.686,16.7815,16.686,16.7338,244000.0
2006-02-07 10:30:00,17.53,17.53,17.3,17.33,257900.0,16.7433,16.7433,16.5236,16.5523,257900.0
2006-02-07 11:00:00,17.33,17.35,17.31,17.34,184000.0,16.5523,16.5714,16.5332,16.5618,184000.0
2006-02-07 11:30:00,17.33,17.34,17.31,17.34,106600.0,16.5523,16.5618,16.5332,16.5618,106600.0
2006-02-07 12:00:00,17.34,17.39,17.3,17.36,231900.0,16.5618,16.6096,16.5236,16.5809,231900.0
2006-02-07 12:30:00,17.37,17.55,17.37,17.49,349400.0,16.5905,16.7624,16.5905,16.7051,349400.0
2006-02-07 13:00:00,17.49,17.5,17.45,17.5,169900.0,16.7051,16.7147,16.6669,16.7147,169900.0
2006-02-07 13:30:00,17.5,17.61,17.49,17.55,157700.0,16.7147,16.8197,16.7051,16.7624,157700.0
2006-02-07 14:00:00,17.56,17.61,17.53,17.57,126500.0,16.772,16.8197,16.7433,16.7815,126500.0
2006-02-07 14:30:00,17.57,17.58,17.47,17.47,202300.0,16.7815,16.7911,16.686,16.686,202300.0
2006-02-07 15:00:00,17.46,17.48,17.43,17.48,103000.0,16.6765,16.6956,16.6478,16.6956,103000.0
2006-02-07 15:30:00,17.47,17.51,17.47,17.49,246300.0,16.686,16.7242,16.686,16.7051,246300.0
2006-02-08 09:30:00,17.49,17.6,17.4,17.46,168100.0,16.7051,16.8102,16.6191,16.6765,168100.0
2006-02-08 10:00:00,17.46,17.46,17.35,17.4,347600.0,16.6765,16.6765,16.5714,16.6191,347600.0
2006-02-08 10:30:00,17.4,17.5,17.39,17.48,301700.0,16.6191,16.7147,16.6096,16.6956,301700.0
2006-02-08 11:00:00,17.47,17.55,17.46,17.51,255700.0,16.686,16.7624,16.6765,16.7242,255700.0
2006-02-08 11:30:00,17.5,17.53,17.48,17.51,77800.0,16.7147,16.7433,16.6956,16.7242,77800.0
2006-02-08 12:00:00,17.52,17.63,17.51,17.56,179500.0,16.7338,16.8388,16.7242,16.772,179500.0
2006-02-08 12:30:00,17.57,17.68,17.56,17.66,85300.0,16.7815,16.8866,16.772,16.8675,85300.0
2006-02-08 13:00:00,17.65,17.67,17.6,17.6,112800.0,16.8579,16.877,16.8102,16.8102,112800.0
2006-02-08 13:30:00,17.6,17.63,17.6,17.62,175000.0,16.8102,16.8388,16.8102,16.8293,175000.0
2006-02-08 14:00:00,17.62,17.67,16.7,17.67,197400.0,16.8293,16.877,15.9506,16.877,197400.0
2006-02-08 14:30:00,17.66,17.8,17.66,17.8,181000.0,16.8675,17.0012,16.8675,17.0012,181000.0
2006-02-08 15:00:00,17.8,17.91,17.77,17.85,165900.0,17.0012,17.1063,16.9725,17.049,165900.0
2006-02-08 15:30:00,17.85,17.93,17.85,17.89,342600.0,17.049,17.1254,17.049,17.0872,342600.0
2006-02-09 09:30:00,17.88,18.0,17.84,18.0,226800.0,17.0776,17.1922,17.0394,17.1922,226800.0
2006-02-09 10:00:00,18.01,18.09,17.97,18.0,61300.0,17.2018,17.2782,17.1636,17.1922,61300.0
2006-02-09 10:30:00,18.01,18.01,17.91,18.0,73400.0,17.2018,17.2018,17.1063,17.1922,73400.0
2006-02-09 11:00:00,17.99,18.03,17.94,17.98,61400.0,17.1827,17.2209,17.1349,17.1731,61400.0
2006-02-09 11:30:00,17.97,17.97,17.9,17.91,96300.0,17.1636,17.1636,17.0967,17.1063,96300.0
2006-02-09 12:00:00,17.9,17.95,17.87,17.92,53900.0,17.0967,17.1445,17.0681,17.1158,53900.0
2006-02-09 12:30:00,17.93,17.94,17.91,17.91,52900.0,17.1254,17.1349,17.1063,17.1063,52900.0
2006-02-09 13:00:00,17.91,17.94,17.85,17.88,93300.0,17.1063,17.1349,17.049,17.0776,93300.0
2006-02-09 13:30:00,17.88,17.91,17.86,17.88,64900.0,17.0776,17.1063,17.0585,17.0776,64900.0
2006-02-09 14:00:00,17.87,17.88,17.81,17.84,102700.0,17.0681,17.0776,17.0107,17.0394,102700.0
2006-02-09 14:30:00,17.84,17.85,17.76,17.82,59000.0,17.0394,17.049,16.963,17.0203,59000.0
2006-02-09 15:00:00,17.82,17.86,17.73,17.84,97000.0,17.0203,17.0585,16.9343,17.0394,97000.0
2006-02-09 15:30:00,17.84,17.85,17.75,17.84,111000.0,17.0394,17.049,16.9534,17.0394,111000.0
2006-02-10 09:30:00,17.77,17.79,17.55,17.77,134700.0,16.9725,16.9916,16.7624,16.9725,134700.0
2006-02-10 10:00:00,17.77,17.77,17.37,17.37,135900.0,16.9725,16.9725,16.5905,16.5905,135900.0
2006-02-10 10:30:00,17.38,17.48,17.37,17.44,120000.0,16.6,16.6956,16.5905,16.6574,120000.0
2006-02-10 11:00:00,17.45,17.56,17.44,17.53,113700.0,16.6669,16.772,16.6574,16.7433,113700.0
2006-02-10 11:30:00,17.51,17.55,17.47,17.47,77500.0,16.7242,16.7624,16.686,16.686,77500.0
2006-02-10 12:00:00,17.47,17.61,17.47,17.56,70200.0,16.686,16.8197,16.686,16.772,70200.0
2006-02-10 12:30:00,17.57,17.65,17.56,17.57,61800.0,16.7815,16.8579,16.772,16.7815,61800.0
2006-02-10 13:00:00,17.57,17.57,17.51,17.55,65700.0,16.7815,16.7815,16.7242,16.7624,65700.0
2006-02-10 13:30:00,17.55,17.64,17.54,17.62,47000.0,16.7624,16.8484,16.7529,16.8293,47000.0
2006-02-10 14:00:00,17.62,17.68,17.61,17.65,66100.0,16.8293,16.8866,16.8197,16.8579,66100.0
2006-02-10 14:30:00,17.63,17.68,17.61,17.67,107200.0,16.8388,16.8866,16.8197,16.877,107200.0
2006-02-10 15:00:00,17.67,17.81,17.67,17.7,173000.0,16.877,17.0107,16.877,16.9057,173000.0
2006-02-10 15:30:00,17.71,17.76,17.7,17.71,238800.0,16.9152,16.963,16.9057,16.9152,238800.0
2006-02-13 09:30:00,17.73,17.73,17.5,17.53,102400.0,16.9343,16.9343,16.7147,16.7433,102400.0
2006-02-13 10:00:00,17.53,17.54,17.35,17.4,124900.0,16.7433,16.7529,16.5714,16.6191,124900.0
2006-02-13 10:30:00,17.42,17.5,17.35,17.37,106300.0,16.6382,16.7147,16.5714,16.5905,106300.0
2006-02-13 11:00:00,17.37,17.46,17.35,17.46,97700.0,16.5905,16.6765,16.5714,16.6765,97700.0
2006-02-13 11:30:00,17.45,17.47,17.35,17.36,152200.0,16.6669,16.686,16.5714,16.5809,152200.0
2006-02-13 12:00:00,17.36,17.51,17.35,17.49,112200.0,16.5809,16.7242,16.5714,16.7051,112200.0
2006-02-13 12:30:00,17.48,17.49,17.43,17.46,70600.0,16.6956,16.7051,16.6478,16.6765,70600.0
2006-02-13 13:00:00,17.46,17.48,17.37,17.39,107500.0,16.6765,16.6956,16.5905,16.6096,107500.0
2006-02-13 13:30:00,17.37,17.46,17.3,17.43,126100.0,16.5905,16.6765,16.5236,16.6478,126100.0
2006-02-13 14:00:00,17.44,17.48,17.44,17.45,76800.0,16.6574,16.6956,16.6574,16.6669,76800.0
2006-02-13 14:30:00,17.46,17.48,17.43,17.44,86200.0,16.6765,16.6956,16.6478,16.6574,86200.0
2006-02-13 15:00:00,17.43,17.45,17.37,17.38,86800.0,16.6478,16.6669,16.5905,16.6,86800.0
2006-02-13 15:30:00,17.39,17.5,17.38,17.49,161400.0,16.6096,16.7147,16.6,16.7051,161400.0
2006-02-14 09:30:00,17.45,17.45,17.14,17.23,69400.0,16.6669,16.6669,16.3708,16.4568,69400.0
2006-02-14 10:00:00,17.24,17.39,17.23,17.37,199900.0,16.4663,16.6096,16.4568,16.5905,199900.0
2006-02-14 10:30:00,17.36,17.41,17.31,17.38,146900.0,16.5809,16.6287,16.5332,16.6,146900.0
2006-02-14 11:00:00,17.39,17.48,17.36,17.46,60400.0,16.6096,16.6956,16.5809,16.6765,60400.0
2006-02-14 11:30:00,17.46,17.61,17.46,17.6,79000.0,16.6765,16.8197,16.6765,16.8102,79000.0
2006-02-14 12:00:00,17.6,17.62,17.56,17.61,40200.0,16.8102,16.8293,16.772,16.8197,40200.0
2006-02-14 12:30:00,17.61,17.61,17.46,17.51,98500.0,16.8197,16.8197,16.6765,16.7242,98500.0
2006-02-14 13:00:00,17.51,17.51,17.48,17.5,32900.0,16.7242,16.7242,16.6956,16.7147,32900.0
2006-02-14 13:30:00,17.5,17.51,17.48,17.5,58500.0,16.7147,16.7242,16.6956,16.7147,58500.0
2006-02-14 14:00:00,17.5,17.53,17.49,17.52,83000.0,16.7147,16.7433,16.7051,16.7338,83000.0
2006-02-14 14:30:00,17.53,17.54,17.51,17.52,45300.0,16.7433,16.7529,16.7242,16.7338,45300.0
2006-02-14 15:00:00,17.53,17.54,17.49,17.5,196900.0,16.7433,16.7529,16.7051,16.7147,196900.0
2006-02-14 15:30:00,17.5,17.51,17.49,17.5,137300.0,16.7147,16.7242,16.7051,16.7147,137300.0
2006-02-15 09:30:00,17.32,17.8,17.14,17.75,189400.0,16.5427,17.0012,16.3708,16.9534,189400.0
2006-02-15 10:00:00,17.76,18.04,17.72,18.04,207700.0,16.963,17.2304,16.9248,17.2304,207700.0
2006-02-15 10:30:00,18.05,18.06,17.6,18.03,142200.0,17.24,17.2495,16.8102,17.2209,142200.0
2006-02-15 11:00:00,18.05,18.05,17.94,17.94,51800.0,17.24,17.24,17.1349,17.1349,51800.0
2006-02-15 11:30:00,17.94,17.98,17.93,17.95,55800.0,17.1349,17.1731,17.1254,17.1445,55800.0
2006-02-15 12:00:00,17.96,18.0,17.92,17.98,75300.0,17.154,17.1922,17.1158,17.1731,75300.0
2006-02-15 12:30:00,17.98,18.0,17.96,17.96,131500.0,17.1731,17.1922,17.154,17.154,131500.0
2006-02-15 13:00:00,17.96,18.11,17.96,18.11,70600.0,17.154,17.2973,17.154,17.2973,70600.0
2006-02-15 13:30:00,18.12,18.22,18.12,18.18,91100.0,17.3068,17.4023,17.3068,17.3641,91100.0
2006-02-15 14:00:00,18.18,18.38,18.18,18.37,118900.0,17.3641,17.5552,17.3641,17.5456,118900.0
2006-02-15 14:30:00,18.38,18.47,18.34,18.36,198600.0,17.5552,17.6411,17.517,17.5361,198600.0
2006-02-15 15:00:00,18.37,18.41,18.21,18.23,243800.0,17.5456,17.5838,17.3928,17.4119,243800.0
2006-02-15 15:30:00,18.24,18.29,18.2,18.27,343400.0,17.4215,17.4692,17.3832,17.4501,343400.0
2006-02-16 09:30:00,18.26,18.36,18.23,18.33,53600.0,17.4406,17.5361,17.4119,17.5074,53600.0
2006-02-16 10:00:00,18.32,18.34,18.23,18.25,69000.0,17.4979,17.517,17.4119,17.431,69000.0
2006-02-16 10:30:00,18.25,18.35,18.24,18.29,55700.0,17.431,17.5265,17.4215,17.4692,55700.0
2006-02-16 11:00:00,18.32,18.35,18.26,18.27,26200.0,17.4979,17.5265,17.4406,17.4501,26200.0
2006-02-16 11:30:00,18.27,18.31,18.26,18.29,29900.0,17.4501,17.4883,17.4406,17.4692,29900.0
2006-02-16 12:00:00,18.3,18.33,18.29,18.32,18600.0,17.4788,17.5074,17.4692,17.4979,18600.0
2006-02-16 12:30:00,18.33,18.39,18.32,18.37,26100.0,17.5074,17.5647,17.4979,17.5456,26100.0
2006-02-16 13:00:00,18.37,18.43,18.37,18.39,39700.0,17.5456,17.6029,17.5456,17.5647,39700.0
2006-02-16 13:30:00,18.38,18.39,18.34,18.34,23500.0,17.5552,17.5647,17.517,17.517,23500.0
2006-02-16 14:00:00,18.35,18.36,18.25,18.26,68800.0,17.5265,17.5361,17.431,17.4406,68800.0
2006-02-16 14:30:00,18.26,18.32,18.23,18.31,49500.0,17.4406,17.4979,17.4119,17.4883,49500.0
2006-02-16 15:00:00,18.31,18.35,18.28,18.34,45300.0,17.4883,17.5265,17.4597,17.517,45300.0
2006-02-16 15:30:00,18.34,18.41,18.33,18.4,90200.0,17.517,17.5838,17.5074,17.5743,90200.0
2006-02-17 09:30:00,18.5,18.55,18.45,18.5,89600.0,17.6698,17.7175,17.622,17.6698,89600.0
2006-02-17 10:00:00,18.5,18.51,18.47,18.5,39900.0,17.6698,17.6793,17.6411,17.6698,39900.0
2006-02-17 10:30:00,18.49,18.56,18.47,18.5,33200.0,17.6602,17.7271,17.6411,17.6698,33200.0
2006-02-17 11:00:00,18.5,18.5,18.45,18.46,48100.0,17.6698,17.6698,17.622,17.6316,48100.0
2006-02-17 11:30:00,18.45,18.61,18.42,18.57,35700.0,17.622,17.7748,17.5934,17.7366,35700.0
2006-02-17 12:00:00,18.57,18.6,18.57,18.59,14700.0,17.7366,17.7653,17.7366,17.7557,14700.0
2006-02-17 12:30:00,18.58,18.64,18.58,18.63,19400.0,17.7462,17.8035,17.7462,17.7939,19400.0
2006-02-17 13:00:00,18.64,18.75,18.64,18.75,55300.0,17.8035,17.9086,17.8035,17.9086,55300.0
2006-02-17 13:30:00,18.74,18.76,18.7,18.72,29700.0,17.899,17.9181,17.8608,17.8799,29700.0
2006-02-17 14:00:00,18.71,18.71,18.58,18.59,65300.0,17.8704,17.8704,17.7462,17.7557,65300.0
2006-02-17 14:30:00,18.58,18.59,18.51,18.53,34200.0,17.7462,17.7557,17.6793,17.6984,34200.0
2006-02-17 15:00:00,18.52,18.57,18.52,18.53,44300.0,17.6889,17.7366,17.6889,17.6984,44300.0
2006-02-17 15:30:00,18.53,18.62,18.52,18.61,159800.0,17.6984,17.7844,17.6889,17.7748,159800.0
2006-02-21 09:30:00,18.53,18.54,18.43,18.46,110600.0,17.6984,17.708,17.6029,17.6316,110600.0
2006-02-21 10:00:00,18.47,18.47,18.34,18.36,43700.0,17.6411,17.6411,17.517,17.5361,43700.0
2006-02-21 10:30:00,18.34,18.38,18.31,18.37,44500.0,17.517,17.5552,17.4883,17.5456,44500.0
2006-02-21 11:00:00,18.37,18.42,18.36,18.41,35200.0,17.5456,17.5934,17.5361,17.5838,35200.0
2006-02-21 11:30:00,18.41,18.43,18.39,18.41,78800.0,17.5838,17.6029,17.5647,17.5838,78800.0
2006-02-21 12:00:00,18.4,18.41,18.3,18.32,20400.0,17.5743,17.5838,17.4788,17.4979,20400.0
2006-02-21 12:30:00,18.31,18.32,18.28,18.32,30300.0,17.4883,17.4979,17.4597,17.4979,30300.0
2006-02-21 13:00:00,18.32,18.34,18.26,18.28,45600.0,17.4979,17.517,17.4406,17.4597,45600.0
2006-02-21 13:30:00,18.27,18.28,18.15,18.18,70000.0,17.4501,17.4597,17.3355,17.3641,70000.0
2006-02-21 14:00:00,18.18,18.28,18.18,18.23,68800.0,17.3641,17.4597,17.3641,17.4119,68800.0
2006-02-21 14:30:00,18.23,18.3,18.19,18.29,105200.0,17.4119,17.4788,17.3737,17.4692,105200.0
2006-02-21 15:00:00,18.29,18.3,18.23,18.26,47500.0,17.4692,17.4788,17.4119,17.4406,47500.0
2006-02-21 15:30:00,18.27,18.44,18.27,18.32,116400.0,17.4501,17.6125,17.4501,17.4979,116400.0
2006-02-22 09:30:00,18.28,18.44,18.25,18.26,39700.0,17.4597,17.6125,17.431,17.4406,39700.0
2006-02-22 10:00:00,18.25,18.49,18.25,18.49,98800.0,17.431,17.6602,17.431,17.6602,98800.0
2006-02-22 10:30:00,18.48,18.48,18.29,18.29,37500.0,17.6507,17.6507,17.4692,17.4692,37500.0
2006-02-22 11:00:00,18.3,18.35,18.25,18.35,110300.0,17.4788,17.5265,17.431,17.5265,110300.0
2006-02-22 11:30:00,18.34,18.39,18.3,18.39,33700.0,17.517,17.5647,17.4788,17.5647,33700.0
2006-02-22 12:00:00,18.39,18.5,18.38,18.45,26300.0,17.5647,17.6698,17.5552,17.622,26300.0
2006-02-22 12:30:00,18.46,18.55,18.44,18.52,45400.0,17.6316,17.7175,17.6125,17.6889,45400.0
2006-02-22 13:00:00,18.52,18.55,18.45,18.55,32400.0,17.6889,17.7175,17.622,17.7175,32400.0
2006-02-22 13:30:00,18.55,18.55,18.43,18.43,32100.0,17.7175,17.7175,17.6029,17.6029,32100.0
2006-02-22 14:00:00,18.43,18.56,18.42,18.54,286600.0,17.6029,17.7271,17.5934,17.708,286600.0
2006-02-22 14:30:00,18.54,18.55,18.42,18.47,65100.0,17.708,17.7175,17.5934,17.6411,65100.0
2006-02-22 15:00:00,18.46,18.5,18.37,18.46,61100.0,17.6316,17.6698,17.5456,17.6316,61100.0
2006-02-22 15:30:00,18.47,18.6,18.45,18.54,224800.0,17.6411,17.7653,17.622,17.708,224800.0
2006-02-23 09:30:00,18.52,18.59,18.39,18.41,85700.0,17.6889,17.7557,17.5647,17.5838,85700.0
2006-02-23 10:00:00,18.42,18.66,18.37,18.66,53100.0,17.5934,17.8226,17.5456,17.8226,53100.0
2006-02-23 10:30:00,18.67,18.78,18.6,18.7,174600.0,17.8322,17.9372,17.7653,17.8608,174600.0
2006-02-23 11:00:00,18.69,18.72,18.61,18.68,111200.0,17.8513,17.8799,17.7748,17.8417,111200.0
2006-02-23 11:30:00,18.68,18.68,18.58,18.62,44900.0,17.8417,17.8417,17.7462,17.7844,44900.0
2006-02-23 12:00:00,18.63,18.69,18.62,18.65,37900.0,17.7939,17.8513,17.7844,17.8131,37900.0
2006-02-23 12:30:00,18.65,18.74,18.64,18.68,41300.0,17.8131,17.899,17.8035,17.8417,41300.0
2006-02-23 13:00:00,18.69,18.69,18.6,18.64,60200.0,17.8513,17.8513,17.7653,17.8035,60200.0
2006-02-23 13:30:00,18.64,18.67,18.63,18.65,34700.0,17.8035,17.8322,17.7939,17.8131,34700.0
2006-02-23 14:00:00,18.65,18.65,18.6,18.62,47800.0,17.8131,17.8131,17.7653,17.7844,47800.0
2006-02-23 14:30:00,18.61,18.74,18.61,18.67,69800.0,17.7748,17.899,17.7748,17.8322,69800.0
2006-02-23 15:00:00,18.68,18.76,18.66,18.73,82700.0,17.8417,17.9181,17.8226,17.8895,82700.0
2006-02-23 15:30:00,18.72,18.77,18.68,18.71,162800.0,17.8799,17.9277,17.8417,17.8704,162800.0
2006-02-24 09:30:00,18.69,18.81,18.65,18.7,28100.0,17.8513,17.9659,17.8131,17.8608,28100.0
2006-02-24 10:00:00,18.71,18.8,18.65,18.65,37200.0,17.8704,17.9563,17.8131,17.8131,37200.0
2006-02-24 10:30:00,18.65,18.69,18.61,18.67,38500.0,17.8131,17.8513,17.7748,17.8322,38500.0
2006-02-24 11:00:00,18.68,18.68,18.58,18.59,27400.0,17.8417,17.8417,17.7462,17.7557,27400.0
2006-02-24 11:30:00,18.58,18.62,18.57,18.61,101300.0,17.7462,17.7844,17.7366,17.7748,101300.0
2006-02-24 12:00:00,18.61,18.65,18.58,18.64,30100.0,17.7748,17.8131,17.7462,17.8035,30100.0
2006-02-24 12:30:00,18.63,18.65,18.62,18.63,8300.0,17.7939,17.8131,17.7844,17.7939,8300.0
2006-02-24 13:00:00,18.63,18.64,18.58,18.59,20300.0,17.7939,17.8035,17.7462,17.7557,20300.0
2006-02-24 13:30:00,18.58,18.59,18.48,18.54,22900.0,17.7462,17.7557,17.6507,17.708,22900.0
2006-02-24 14:00:00,18.54,18.6,18.54,18.59,23200.0,17.708,17.7653,17.708,17.7557,23200.0
2006-02-24 14:30:00,18.58,18.61,18.58,18.61,66200.0,17.7462,17.7748,17.7462,17.7748,66200.0
2006-02-24 15:00:00,18.61,18.69,18.61,18.67,37500.0,17.7748,17.8513,17.7748,17.8322,37500.0
2006-02-24 15:30:00,18.67,18.67,18.63,18.66,55200.0,17.8322,17.8322,17.7939,17.8226,55200.0
2006-02-27 09:30:00,18.5,18.57,18.34,18.57,118500.0,17.6698,17.7366,17.517,17.7366,118500.0
2006-02-27 10:00:00,18.57,18.58,18.42,18.47,33500.0,17.7366,17.7462,17.5934,17.6411,33500.0
2006-02-27 10:30:00,18.47,18.51,18.42,18.44,58000.0,17.6411,17.6793,17.5934,17.6125,58000.0
2006-02-27 11:00:00,18.44,18.5,18.44,18.45,20900.0,17.6125,17.6698,17.6125,17.622,20900.0
2006-02-27 11:30:00,18.46,18.47,18.38,18.4,60700.0,17.6316,17.6411,17.5552,17.5743,60700.0
2006-02-27 12:00:00,18.41,18.42,18.38,18.39,25600.0,17.5838,17.5934,17.5552,17.5647,25600.0
2006-02-27 12:30:00,18.39,18.42,18.38,18.42,17200.0,17.5647,17.5934,17.5552,17.5934,17200.0
2006-02-27 13:00:00,18.42,18.42,18.39,18.4,35500.0,17.5934,17.5934,17.5647,17.5743,35500.0
2006-02-27 13:30:00,18.39,18.42,18.32,18.37,60800.0,17.5647,17.5934,17.4979,17.5456,60800.0
2006-02-27 14:00:00,18.37,18.37,18.26,18.35,43200.0,17.5456,17.5456,17.4406,17.5265,43200.0
2006-02-27 14:30:00,18.35,18.36,18.28,18.3,47400.0,17.5265,17.5361,17.4597,17.4788,47400.0
2006-02-27 15:00:00,18.31,18.33,18.27,18.27,60000.0,17.4883,17.5074,17.4501,17.4501,60000.0
2006-02-27 15:30:00,18.26,18.3,18.24,18.27,104100.0,17.4406,17.4788,17.4215,17.4501,104100.0
2006-02-28 09:30:00,18.13,18.31,17.99,18.28,128800.0,17.3164,17.4883,17.1827,17.4597,128800.0
2006-02-28 10:00:00,18.28,18.28,18.07,18.07,88600.0,17.4597,17.4597,17.2591,17.2591,88600.0
2006-02-28 10:30:00,18.09,18.19,18.06,18.07,111900.0,17.2782,17.3737,17.2495,17.2591,111900.0
2006-02-28 11:00:00,18.07,18.17,18.07,18.14,145600.0,17.2591,17.3546,17.2591,17.3259,145600.0
2006-02-28 11:30:00,18.14,18.15,18.11,18.13,33900.0,17.3259,17.3355,17.2973,17.3164,33900.0
2006-02-28 12:00:00,18.13,18.19,18.11,18.16,29200.0,17.3164,17.3737,17.2973,17.345,29200.0
2006-02-28 12:30:00,18.16,18.23,18.11,18.22,36700.0,17.345,17.4119,17.2973,17.4023,36700.0
2006-02-28 13:00:00,18.22,18.32,18.22,18.32,32600.0,17.4023,17.4979,17.4023,17.4979,32600.0
2006-02-28 13:30:00,18.33,18.33,18.23,18.26,145000.0,17.5074,17.5074,17.4119,17.4406,145000.0
2006-02-28 14:00:00,18.27,18.3,18.25,18.26,130200.0,17.4501,17.4788,17.431,17.4406,130200.0
2006-02-28 14:30:00,18.25,18.28,18.2,18.26,35800.0,17.431,17.4597,17.3832,17.4406,35800.0
2006-02-28 15:00:00,18.26,18.26,18.21,18.26,68600.0,17.4406,17.4406,17.3928,17.4406,68600.0
2006-02-28 15:30:00,18.26,18.37,18.26,18.3,149500.0,17.4406,17.5456,17.4406,17.4788,149500.0
2006-03-01 09:30:00,18.31,18.48,18.3,18.42,88300.0,17.4883,17.6507,17.4788,17.5934,88300.0
2006-03-01 10:00:00,18.41,18.51,18.36,18.44,72900.0,17.5838,17.6793,17.5361,17.6125,72900.0
2006-03-01 10:30:00,18.42,18.54,18.42,18.53,68700.0,17.5934,17.708,17.5934,17.6984,68700.0
2006-03-01 11:00:00,18.53,18.59,18.49,18.58,57000.0,17.6984,17.7557,17.6602,17.7462,57000.0
2006-03-01 11:30:00,18.59,18.68,18.59,18.62,66700.0,17.7557,17.8417,17.7557,17.7844,66700.0
2006-03-01 12:00:00,18.62,18.63,18.43,18.44,49500.0,17.7844,17.7939,17.6029,17.6125,49500.0
2006-03-01 12:30:00,18.43,18.56,18.43,18.52,31000.0,17.6029,17.7271,17.6029,17.6889,31000.0
2006-03-01 13:00:00,18.52,18.52,18.46,18.46,35000.0,17.6889,17.6889,17.6316,17.6316,35000.0
2006-03-01 13:30:00,18.45,18.52,18.45,18.5,37600.0,17.622,17.6889,17.622,17.6698,37600.0
2006-03-01 14:00:00,18.5,18.5,18.32,18.38,75600.0,17.6698,17.6698,17.4979,17.5552,75600.0
2006-03-01 14:30:00,18.38,18.49,18.33,18.47,40600.0,17.5552,17.6602,17.5074,17.6411,40600.0
2006-03-01 15:00:00,18.47,18.5,18.47,18.49,32600.0,17.6411,17.6698,17.6411,17.6602,32600.0
2006-03-01 15:30:00,18.5,18.5,18.45,18.47,33500.0,17.6698,17.6698,17.622,17.6411,33500.0
2006-03-02 09:30:00,18.97,19.24,18.87,18.95,476000.0,18.1187,18.3766,18.0232,18.0996,476000.0
2006-03-02 10:00:00,18.95,19.1,18.89,19.01,128800.0,18.0996,18.2429,18.0423,18.1569,128800.0
2006-03-02 10:30:00,19.01,19.18,19.0,19.18,92500.0,18.1569,18.3193,18.1473,18.3193,92500.0
2006-03-02 11:00:00,19.18,19.18,19.08,19.1,129800.0,18.3193,18.3193,18.2238,18.2429,129800.0
2006-03-02 11:30:00,19.1,19.25,19.09,19.22,74000.0,18.2429,18.3861,18.2333,18.3575,74000.0
2006-03-02 12:00:00,19.23,19.24,19.15,19.15,42200.0,18.367,18.3766,18.2906,18.2906,42200.0
2006-03-02 12:30:00,19.14,19.17,19.11,19.15,62300.0,18.2811,18.3097,18.2524,18.2906,62300.0
2006-03-02 13:00:00,19.15,19.17,19.13,19.13,53500.0,18.2906,18.3097,18.2715,18.2715,53500.0
2006-03-02 13:30:00,19.13,19.14,19.1,19.14,89500.0,18.2715,18.2811,18.2429,18.2811,89500.0
2006-03-02 14:00:00,19.14,19.15,19.11,19.12,72400.0,18.2811,18.2906,18.2524,18.262,72400.0
2006-03-02 14:30:00,19.11,19.19,19.11,19.14,54700.0,18.2524,18.3288,18.2524,18.2811,54700.0
2006-03-02 15:00:00,19.13,19.27,19.13,19.27,123800.0,18.2715,18.4052,18.2715,18.4052,123800.0
2006-03-02 15:30:00,19.27,19.3,19.2,19.26,219000.0,18.4052,18.4339,18.3384,18.3957,219000.0
2006-03-03 09:30:00,19.28,19.47,19.23,19.34,101100.0,18.4148,18.5963,18.367,18.4721,101100.0
2006-03-03 10:00:00,19.34,19.41,19.33,19.39,93200.0,18.4721,18.5389,18.4625,18.5198,93200.0
2006-03-03 10:30:00,19.39,19.39,19.26,19.26,52300.0,18.5198,18.5198,18.3957,18.3957,52300.0
2006-03-03 11:00:00,19.26,19.34,19.23,19.31,139300.0,18.3957,18.4721,18.367,18.4434,139300.0
2006-03-03 11:30:00,19.31,19.38,19.27,19.33,49100.0,18.4434,18.5103,18.4052,18.4625,49100.0
2006-03-03 12:00:00,19.34,19.4,19.34,19.39,61100.0,18.4721,18.5294,18.4721,18.5198,61100.0
2006-03-03 12:30:00,19.39,19.42,19.37,19.38,53900.0,18.5198,18.5485,18.5007,18.5103,53900.0
2006-03-03 13:00:00,19.38,19.4,19.35,19.4,57900.0,18.5103,18.5294,18.4816,18.5294,57900.0
2006-03-03 13:30:00,19.4,19.47,19.39,19.45,73500.0,18.5294,18.5963,18.5198,18.5771,73500.0
2006-03-03 14:00:00,19.46,19.47,19.44,19.46,41700.0,18.5867,18.5963,18.5676,18.5867,41700.0
2006-03-03 14:30:00,19.46,19.49,19.45,19.46,57100.0,18.5867,18.6154,18.5771,18.5867,57100.0
2006-03-03 15:00:00,19.46,19.47,19.4,19.45,88900.0,18.5867,18.5963,18.5294,18.5771,88900.0
2006-03-03 15:30:00,19.45,19.46,19.41,19.43,109600.0,18.5771,18.5867,18.5389,18.558,109600.0
2006-03-06 09:30:00,19.39,19.42,19.28,19.3,47900.0,18.5198,18.5485,18.4148,18.4339,47900.0
2006-03-06 10:00:00,19.29,19.3,19.15,19.18,91300.0,18.4243,18.4339,18.2906,18.3193,91300.0
2006-03-06 10:30:00,19.19,19.2,19.1,19.1,124700.0,18.3288,18.3384,18.2429,18.2429,124700.0
2006-03-06 11:00:00,19.09,19.21,19.05,19.19,94600.0,18.2333,18.3479,18.1951,18.3288,94600.0
2006-03-06 11:30:00,19.21,19.24,19.13,19.18,56500.0,18.3479,18.3766,18.2715,18.3193,56500.0
2006-03-06 12:00:00,19.17,19.2,19.15,19.15,52300.0,18.3097,18.3384,18.2906,18.2906,52300.0
2006-03-06 12:30:00,19.15,19.21,19.14,19.2,67700.0,18.2906,18.3479,18.2811,18.3384,67700.0
2006-03-06 13:00:00,19.2,19.23,19.12,19.13,46600.0,18.3384,18.367,18.262,18.2715,46600.0
2006-03-06 13:30:00,19.12,19.14,19.05,19.13,122600.0,18.262,18.2811,18.1951,18.2715,122600.0
2006-03-06 14:00:00,19.12,19.12,19.04,19.04,54300.0,18.262,18.262,18.1855,18.1855,54300.0
2006-03-06 14:30:00,19.03,19.06,19.03,19.05,31200.0,18.176,18.2047,18.176,18.1951,31200.0
2006-03-06 15:00:00,19.06,19.11,19.05,19.09,55900.0,18.2047,18.2524,18.1951,18.2333,55900.0
2006-03-06 15:30:00,19.08,19.09,19.02,19.05,159800.0,18.2238,18.2333,18.1664,18.1951,159800.0
2006-03-07 09:30:00,18.96,19.0,18.8,18.8,40600.0,18.1091,18.1473,17.9563,17.9563,40600.0
2006-03-07 10:00:00,18.78,18.91,18.78,18.88,30400.0,17.9372,18.0614,17.9372,18.0327,30400.0
2006-03-07 10:30:00,18.87,18.89,18.82,18.82,32000.0,18.0232,18.0423,17.9754,17.9754,32000.0
2006-03-07 11:00:00,18.8,18.96,18.77,18.96,56300.0,17.9563,18.1091,17.9277,18.1091,56300.0
2006-03-07 11:30:00,18.97,18.98,18.91,18.93,51300.0,18.1187,18.1282,18.0614,18.0805,51300.0
2006-03-07 12:00:00,18.93,18.97,18.92,18.94,24200.0,18.0805,18.1187,18.0709,18.09,24200.0
2006-03-07 12:30:00,18.93,18.95,18.84,18.84,42900.0,18.0805,18.0996,17.9945,17.9945,42900.0
2006-03-07 13:00:00,18.84,18.9,18.83,18.83,59800.0,17.9945,18.0518,17.985,17.985,59800.0
2006-03-07 13:30:00,18.84,18.87,18.81,18.85,33700.0,17.9945,18.0232,17.9659,18.0041,33700.0
2006-03-07 14:00:00,18.83,18.86,18.78,18.78,34200.0,17.985,18.0136,17.9372,17.9372,34200.0
2006-03-07 14:30:00,18.79,18.83,18.74,18.83,61500.0,17.9468,17.985,17.899,17.985,61500.0
2006-03-07 15:00:00,18.82,18.95,18.82,18.87,65300.0,17.9754,18.0996,17.9754,18.0232,65300.0
2006-03-07 15:30:00,18.87,19.04,18.75,18.96,260400.0,18.0232,18.1855,17.9086,18.1091,260400.0
2006-03-08 09:30:00,18.9,18.9,18.71,18.72,54300.0,18.0518,18.0518,17.8704,17.8799,54300.0
2006-03-08 10:00:00,18.72,18.92,18.72,18.83,63000.0,17.8799,18.0709,17.8799,17.985,63000.0
2006-03-08 10:30:00,18.83,18.9,18.81,18.82,84600.0,17.985,18.0518,17.9659,17.9754,84600.0
2006-03-08 11:00:00,18.82,18.85,18.77,18.84,31500.0,17.9754,18.0041,17.9277,17.9945,31500.0
2006-03-08 11:30:00,18.83,18.83,18.73,18.73,54400.0,17.985,17.985,17.8895,17.8895,54400.0
2006-03-08 12:00:00,18.73,18.79,18.73,18.79,25800.0,17.8895,17.9468,17.8895,17.9468,25800.0
2006-03-08 12:30:00,18.78,18.84,18.77,18.81,19500.0,17.9372,17.9945,17.9277,17.9659,19500.0
2006-03-08 13:00:00,18.8,18.82,18.77,18.82,24400.0,17.9563,17.9754,17.9277,17.9754,24400.0
2006-03-08 13:30:00,18.82,18.83,18.78,18.8,33300.0,17.9754,17.985,17.9372,17.9563,33300.0
2006-03-08 14:00:00,18.79,18.83,18.77,18.79,47900.0,17.9468,17.985,17.9277,17.9468,47900.0
2006-03-08 14:30:00,18.79,18.96,18.74,18.95,129500.0,17.9468,18.1091,17.899,18.0996,129500.0
2006-03-08 15:00:00,18.96,18.96,18.8,18.82,81200.0,18.1091,18.1091,17.9563,17.9754,81200.0
2006-03-08 15:30:00,18.82,18.84,18.77,18.77,155600.0,17.9754,17.9945,17.9277,17.9277,155600.0
2006-03-09 09:30:00,18.75,19.12,18.75,19.06,173900.0,17.9086,18.262,17.9086,18.2047,173900.0
2006-03-09 10:00:00,19.05,19.16,19.0,19.12,114800.0,18.1951,18.3002,18.1473,18.262,114800.0
2006-03-09 10:30:00,19.11,19.12,18.97,19.0,154100.0,18.2524,18.262,18.1187,18.1473,154100.0
2006-03-09 11:00:00,19.0,19.02,18.94,19.02,60900.0,18.1473,18.1664,18.09,18.1664,60900.0
2006-03-09 11:30:00,19.03,19.03,18.88,18.89,39100.0,18.176,18.176,18.0327,18.0423,39100.0
2006-03-09 12:00:00,18.9,18.9,18.81,18.84,28700.0,18.0518,18.0518,17.9659,17.9945,28700.0
2006-03-09 12:30:00,18.84,18.87,18.82,18.82,16300.0,17.9945,18.0232,17.9754,17.9754,16300.0
2006-03-09 13:00:00,18.82,18.86,18.72,18.75,27200.0,17.9754,18.0136,17.8799,17.9086,27200.0
2006-03-09 13:30:00,18.75,18.8,18.64,18.75,115000.0,17.9086,17.9563,17.8035,17.9086,115000.0
2006-03-09 14:00:00,18.74,18.8,18.74,18.79,39200.0,17.899,17.9563,17.899,17.9468,39200.0
2006-03-09 14:30:00,18.78,18.78,18.7,18.73,48400.0,17.9372,17.9372,17.8608,17.8895,48400.0
2006-03-09 15:00:00,18.73,18.73,18.7,18.71,26300.0,17.8895,17.8895,17.8608,17.8704,26300.0
2006-03-09 15:30:00,18.71,18.75,18.7,18.75,76500.0,17.8704,17.9086,17.8608,17.9086,76500.0
2006-03-10 09:30:00,18.72,18.9,18.66,18.81,61300.0,17.8799,18.0518,17.8226,17.9659,61300.0
2006-03-10 10:00:00,18.82,18.82,18.77,18.8,33100.0,17.9754,17.9754,17.9277,17.9563,33100.0
2006-03-10 10:30:00,18.8,18.88,18.78,18.88,164100.0,17.9563,18.0327,17.9372,18.0327,164100.0
2006-03-10 11:00:00,18.87,18.95,18.8,18.83,154900.0,18.0232,18.0996,17.9563,17.985,154900.0
2006-03-10 11:30:00,18.82,18.85,18.75,18.84,163400.0,17.9754,18.0041,17.9086,17.9945,163400.0
2006-03-10 12:00:00,18.84,18.85,18.8,18.84,28000.0,17.9945,18.0041,17.9563,17.9945,28000.0
2006-03-10 12:30:00,18.83,18.84,18.82,18.84,48300.0,17.985,17.9945,17.9754,17.9945,48300.0
2006-03-10 13:00:00,18.83,18.85,18.8,18.84,30800.0,17.985,18.0041,17.9563,17.9945,30800.0
2006-03-10 13:30:00,18.84,18.84,18.79,18.83,22000.0,17.9945,17.9945,17.9468,17.985,22000.0
2006-03-10 14:00:00,18.82,18.87,18.82,18.84,79200.0,17.9754,18.0232,17.9754,17.9945,79200.0
2006-03-10 14:30:00,18.85,18.85,18.74,18.76,79900.0,18.0041,18.0041,17.899,17.9181,79900.0
2006-03-10 15:00:00,18.77,18.77,18.63,18.64,90400.0,17.9277,17.9277,17.7939,17.8035,90400.0
2006-03-10 15:30:00,18.64,18.79,18.63,18.73,201600.0,17.8035,17.9468,17.7939,17.8895,201600.0
2006-03-13 09:30:00,18.7,18.71,18.6,18.6,57100.0,17.8608,17.8704,17.7653,17.7653,57100.0
2006-03-13 10:00:00,18.6,18.62,18.55,18.56,109600.0,17.7653,17.7844,17.7175,17.7271,109600.0
2006-03-13 10:30:00,18.55,18.61,18.55,18.61,91200.0,17.7175,17.7748,17.7175,17.7748,91200.0
2006-03-13 11:00:00,18.61,18.66,18.58,18.65,43900.0,17.7748,17.8226,17.7462,17.8131,43900.0
2006-03-13 11:30:00,18.64,18.66,18.58,18.58,217200.0,17.8035,17.8226,17.7462,17.7462,217200.0
2006-03-13 12:00:00,18.57,18.62,18.53,18.61,238000.0,17.7366,17.7844,17.6984,17.7748,238000.0
2006-03-13 12:30:00,18.62,18.67,18.6,18.65,278700.0,17.7844,17.8322,17.7653,17.8131,278700.0
2006-03-13 13:00:00,18.65,18.66,18.6,18.62,26300.0,17.8131,17.8226,17.7653,17.7844,26300.0
2006-03-13 13:30:00,18.61,18.66,18.6,18.64,25200.0,17.7748,17.8226,17.7653,17.8035,25200.0
2006-03-13 14:00:00,18.64,18.66,18.61,18.62,29700.0,17.8035,17.8226,17.7748,17.7844,29700.0
2006-03-13 14:30:00,18.63,18.65,18.47,18.5,76300.0,17.7939,17.8131,17.6411,17.6698,76300.0
2006-03-13 15:00:00,18.5,18.55,18.49,18.51,73100.0,17.6698,17.7175,17.6602,17.6793,73100.0
2006-03-13 15:30:00,18.5,18.51,18.44,18.48,204700.0,17.6698,17.6793,17.6125,17.6507,204700.0
2006-03-14 09:30:00,18.43,18.48,18.27,18.4,65400.0,17.6029,17.6507,17.4501,17.5743,65400.0
2006-03-14 10:00:00,18.41,18.49,18.39,18.44,109200.0,17.5838,17.6602,17.5647,17.6125,109200.0
2006-03-14 10:30:00,18.44,18.5,18.39,18.48,86300.0,17.6125,17.6698,17.5647,17.6507,86300.0
2006-03-14 11:00:00,18.47,18.51,18.4,18.47,57400.0,17.6411,17.6793,17.5743,17.6411,57400.0
2006-03-14 11:30:00,18.47,18.6,18.47,18.59,44400.0,17.6411,17.7653,17.6411,17.7557,44400.0
2006-03-14 12:00:00,18.59,18.61,18.57,18.6,20600.0,17.7557,17.7748,17.7366,17.7653,20600.0
2006-03-14 12:30:00,18.59,18.61,18.55,18.61,44300.0,17.7557,17.7748,17.7175,17.7748,44300.0
2006-03-14 13:00:00,18.61,18.7,18.61,18.69,49600.0,17.7748,17.8608,17.7748,17.8513,49600.0
2006-03-14 13:30:00,18.69,18.69,18.61,18.65,28400.0,17.8513,17.8513,17.7748,17.8131,28400.0
2006-03-14 14:00:00,18.65,18.66,18.6,18.6,44200.0,17.8131,17.8226,17.7653,17.7653,44200.0
2006-03-14 14:30:00,18.64,18.65,18.63,18.64,25800.0,17.8035,17.8131,17.7939,17.8035,25800.0
2006-03-14 15:00:00,18.64,18.67,18.6,18.66,61600.0,17.8035,17.8322,17.7653,17.8226,61600.0
2006-03-14 15:30:00,18.66,18.67,18.57,18.58,89800.0,17.8226,17.8322,17.7366,17.7462,89800.0
2006-03-15 09:30:00,18.64,18.82,18.64,18.81,47700.0,17.8035,17.9754,17.8035,17.9659,47700.0
2006-03-15 10:00:00,18.82,18.9,18.8,18.87,48000.0,17.9754,18.0518,17.9563,18.0232,48000.0
2006-03-15 10:30:00,18.87,18.89,18.83,18.87,64300.0,18.0232,18.0423,17.985,18.0232,64300.0
2006-03-15 11:00:00,18.88,18.89,18.85,18.88,60000.0,18.0327,18.0423,18.0041,18.0327,60000.0
2006-03-15 11:30:00,18.87,18.91,18.85,18.87,36600.0,18.0232,18.0614,18.0041,18.0232,36600.0
2006-03-15 12:00:00,18.88,18.99,18.86,18.93,50200.0,18.0327,18.1378,18.0136,18.0805,50200.0
2006-03-15 12:30:00,18.93,18.95,18.89,18.89,33200.0,18.0805,18.0996,18.0423,18.0423,33200.0
2006-03-15 13:00:00,18.9,18.9,18.81,18.82,28200.0,18.0518,18.0518,17.9659,17.9754,28200.0
2006-03-15 13:30:00,18.82,18.82,18.74,18.75,69900.0,17.9754,17.9754,17.899,17.9086,69900.0
2006-03-15 14:00:00,18.75,18.84,18.74,18.81,35400.0,17.9086,17.9945,17.899,17.9659,35400.0
2006-03-15 14:30:00,18.81,18.82,18.75,18.75,57000.0,17.9659,17.9754,17.9086,17.9086,57000.0
2006-03-15 15:00:00,18.75,18.77,18.71,18.77,86700.0,17.9086,17.9277,17.8704,17.9277,86700.0
2006-03-15 15:30:00,18.77,18.83,18.75,18.8,93600.0,17.9277,17.985,17.9086,17.9563,93600.0
2006-03-16 09:30:00,18.83,19.04,18.83,19.04,110200.0,17.985,18.1855,17.985,18.1855,110200.0
2006-03-16 10:00:00,19.03,19.09,19.0,19.02,88800.0,18.176,18.2333,18.1473,18.1664,88800.0
2006-03-16 10:30:00,19.03,19.04,18.85,18.9,140200.0,18.176,18.1855,18.0041,18.0518,140200.0
2006-03-16 11:00:00,18.91,19.0,18.9,18.92,41500.0,18.0614,18.1473,18.0518,18.0709,41500.0
2006-03-16 11:30:00,18.92,18.98,18.92,18.97,27500.0,18.0709,18.1282,18.0709,18.1187,27500.0
2006-03-16 12:00:00,18.97,19.02,18.96,19.0,41400.0,18.1187,18.1664,18.1091,18.1473,41400.0
2006-03-16 12:30:00,19.0,19.09,19.0,19.09,33700.0,18.1473,18.2333,18.1473,18.2333,33700.0
2006-03-16 13:00:00,19.09,19.09,19.03,19.04,39200.0,18.2333,18.2333,18.176,18.1855,39200.0
2006-03-16 13:30:00,19.05,19.1,19.03,19.05,63500.0,18.1951,18.2429,18.176,18.1951,63500.0
2006-03-16 14:00:00,19.05,19.08,19.02,19.05,46100.0,18.1951,18.2238,18.1664,18.1951,46100.0
2006-03-16 14:30:00,19.05,19.06,18.95,18.97,75800.0,18.1951,18.2047,18.0996,18.1187,75800.0
2006-03-16 15:00:00,18.96,19.02,18.94,18.95,116300.0,18.1091,18.1664,18.09,18.0996,116300.0
2006-03-16 15:30:00,18.94,18.95,18.89,18.94,67200.0,18.09,18.0996,18.0423,18.09,67200.0
2006-03-17 09:30:00,19.06,19.06,18.86,19.03,58400.0,18.2047,18.2047,18.0136,18.176,58400.0
2006-03-17 10:00:00,19.04,19.04,18.94,18.95,55500.0,18.1855,18.1855,18.09,18.0996,55500.0
2006-03-17 10:30:00,18.95,18.95,18.9,18.92,29200.0,18.0996,18.0996,18.0518,18.0709,29200.0
2006-03-17 11:00:00,18.92,18.97,18.92,18.93,23100.0,18.0709,18.1187,18.0709,18.0805,23100.0
2006-03-17 11:30:00,18.93,18.94,18.91,18.92,23600.0,18.0805,18.09,18.0614,18.0709,23600.0
2006-03-17 12:00:00,18.92,18.94,18.91,18.92,19000.0,18.0709,18.09,18.0614,18.0709,19000.0
2006-03-17 12:30:00,18.92,18.95,18.92,18.92,12400.0,18.0709,18.0996,18.0709,18.0709,12400.0
2006-03-17 13:00:00,18.93,19.01,18.92,18.94,47400.0,18.0805,18.1569,18.0709,18.09,47400.0
2006-03-17 13:30:00,18.94,18.97,18.94,18.96,20400.0,18.09,18.1187,18.09,18.1091,20400.0
2006-03-17 14:00:00,18.96,18.97,18.94,18.96,30200.0,18.1091,18.1187,18.09,18.1091,30200.0
2006-03-17 14:30:00,18.96,18.96,18.92,18.93,35800.0,18.1091,18.1091,18.0709,18.0805,35800.0
2006-03-17 15:00:00,18.95,18.95,18.91,18.92,71200.0,18.0996,18.0996,18.0614,18.0709,71200.0
2006-03-17 15:30:00,18.92,18.93,18.85,18.9,86500.0,18.0709,18.0805,18.0041,18.0518,86500.0
2006-03-20 09:30:00,18.92,19.11,18.92,18.98,49500.0,18.0709,18.2524,18.0709,18.1282,49500.0
2006-03-20 10:00:00,18.98,18.98,18.86,18.86,34500.0,18.1282,18.1282,18.0136,18.0136,34500.0
2006-03-20 10:30:00,18.86,18.93,18.85,18.92,44400.0,18.0136,18.0805,18.0041,18.0709,44400.0
2006-03-20 11:00:00,18.93,18.97,18.89,18.91,39400.0,18.0805,18.1187,18.0423,18.0614,39400.0
2006-03-20 11:30:00,18.92,18.93,18.9,18.9,24100.0,18.0709,18.0805,18.0518,18.0518,24100.0
2006-03-20 12:00:00,18.9,18.93,18.87,18.91,28300.0,18.0518,18.0805,18.0232,18.0614,28300.0
2006-03-20 12:30:00,18.89,18.91,18.81,18.83,25400.0,18.0423,18.0614,17.9659,17.985,25400.0
2006-03-20 13:00:00,18.84,18.85,18.8,18.8,22300.0,17.9945,18.0041,17.9563,17.9563,22300.0
2006-03-20 13:30:00,18.8,18.83,18.77,18.78,37900.0,17.9563,17.985,17.9277,17.9372,37900.0
2006-03-20 14:00:00,18.79,18.89,18.78,18.87,66600.0,17.9468,18.0423,17.9372,18.0232,66600.0
2006-03-20 14:30:00,18.86,18.9,18.81,18.82,51600.0,18.0136,18.0518,17.9659,17.9754,51600.0
2006-03-20 15:00:00,18.82,18.89,18.79,18.82,44200.0,17.9754,18.0423,17.9468,17.9754,44200.0
2006-03-20 15:30:00,18.82,18.97,18.82,18.96,78300.0,17.9754,18.1187,17.9754,18.1091,78300.0
2006-03-21 09:30:00,18.95,18.95,18.72,18.76,23100.0,18.0996,18.0996,17.8799,17.9181,23100.0
2006-03-21 10:00:00,18.77,18.83,18.77,18.78,65800.0,17.9277,17.985,17.9277,17.9372,65800.0
2006-03-21 10:30:00,18.77,18.91,18.77,18.79,44800.0,17.9277,18.0614,17.9277,17.9468,44800.0
2006-03-21 11:00:00,18.8,18.91,18.79,18.9,32300.0,17.9563,18.0614,17.9468,18.0518,32300.0
2006-03-21 11:30:00,18.91,19.09,18.9,19.02,73800.0,18.0614,18.2333,18.0518,18.1664,73800.0
2006-03-21 12:00:00,19.03,19.07,18.98,19.04,119100.0,18.176,18.2142,18.1282,18.1855,119100.0
2006-03-21 12:30:00,19.03,19.09,18.99,19.01,36700.0,18.176,18.2333,18.1378,18.1569,36700.0
2006-03-21 13:00:00,19.0,19.0,18.88,18.88,53500.0,18.1473,18.1473,18.0327,18.0327,53500.0
2006-03-21 13:30:00,18.88,18.98,18.88,18.9,40100.0,18.0327,18.1282,18.0327,18.0518,40100.0
2006-03-21 14:00:00,18.9,18.91,18.85,18.88,52100.0,18.0518,18.0614,18.0041,18.0327,52100.0
2006-03-21 14:30:00,18.88,18.88,18.82,18.85,49600.0,18.0327,18.0327,17.9754,18.0041,49600.0
2006-03-21 15:00:00,18.85,18.89,18.84,18.88,32200.0,18.0041,18.0423,17.9945,18.0327,32200.0
2006-03-21 15:30:00,18.88,18.89,18.85,18.89,73400.0,18.0327,18.0423,18.0041,18.0423,73400.0
2006-03-22 09:30:00,18.88,18.92,18.74,18.77,41000.0,18.0327,18.0709,17.899,17.9277,41000.0
2006-03-22 10:00:00,18.78,18.86,18.73,18.84,66500.0,17.9372,18.0136,17.8895,17.9945,66500.0
2006-03-22 10:30:00,18.85,18.88,18.81,18.83,30100.0,18.0041,18.0327,17.9659,17.985,30100.0
2006-03-22 11:00:00,18.83,18.84,18.8,18.83,16500.0,17.985,17.9945,17.9563,17.985,16500.0
2006-03-22 11:30:00,18.83,18.93,18.83,18.88,17500.0,17.985,18.0805,17.985,18.0327,17500.0
2006-03-22 12:00:00,18.88,18.92,18.83,18.9,21700.0,18.0327,18.0709,17.985,18.0518,21700.0
2006-03-22 12:30:00,18.91,19.04,18.91,19.02,51700.0,18.0614,18.1855,18.0614,18.1664,51700.0
2006-03-22 13:00:00,19.01,19.02,18.96,18.97,81900.0,18.1569,18.1664,18.1091,18.1187,81900.0
2006-03-22 13:30:00,18.97,19.01,18.97,19.0,29600.0,18.1187,18.1569,18.1187,18.1473,29600.0
2006-03-22 14:00:00,19.0,19.03,18.99,18.99,44400.0,18.1473,18.176,18.1378,18.1378,44400.0
2006-03-22 14:30:00,18.99,18.99,18.96,18.97,75100.0,18.1378,18.1378,18.1091,18.1187,75100.0
2006-03-22 15:00:00,18.96,18.96,18.89,18.9,33900.0,18.1091,18.1091,18.0423,18.0518,33900.0
2006-03-22 15:30:00,18.9,19.06,18.9,19.06,135000.0,18.0518,18.2047,18.0518,18.2047,135000.0
2006-03-23 09:30:00,19.1,19.23,19.04,19.17,32800.0,18.2429,18.367,18.1855,18.3097,32800.0
2006-03-23 10:00:00,19.17,19.17,19.05,19.14,54100.0,18.3097,18.3097,18.1951,18.2811,54100.0
2006-03-23 10:30:00,19.14,19.18,19.11,19.14,28300.0,18.2811,18.3193,18.2524,18.2811,28300.0
2006-03-23 11:00:00,19.13,19.15,19.1,19.12,96500.0,18.2715,18.2906,18.2429,18.262,96500.0
2006-03-23 11:30:00,19.12,19.12,19.04,19.11,61300.0,18.262,18.262,18.1855,18.2524,61300.0
2006-03-23 12:00:00,19.1,19.14,19.1,19.13,19800.0,18.2429,18.2811,18.2429,18.2715,19800.0
2006-03-23 12:30:00,19.12,19.19,19.09,19.09,22900.0,18.262,18.3288,18.2333,18.2333,22900.0
2006-03-23 13:00:00,19.1,19.16,19.09,19.1,28500.0,18.2429,18.3002,18.2333,18.2429,28500.0
2006-03-23 13:30:00,19.11,19.12,19.08,19.11,18100.0,18.2524,18.262,18.2238,18.2524,18100.0
2006-03-23 14:00:00,19.12,19.12,19.08,19.12,76100.0,18.262,18.262,18.2238,18.262,76100.0
2006-03-23 14:30:00,19.12,19.12,19.08,19.09,22900.0,18.262,18.262,18.2238,18.2333,22900.0
2006-03-23 15:00:00,19.09,19.18,19.08,19.16,40500.0,18.2333,18.3193,18.2238,18.3002,40500.0
2006-03-23 15:30:00,19.17,19.18,19.15,19.16,48800.0,18.3097,18.3193,18.2906,18.3002,48800.0
2006-03-24 09:30:00,19.06,19.28,19.04,19.28,59900.0,18.2047,18.4148,18.1855,18.4148,59900.0
2006-03-24 10:00:00,19.29,19.29,19.15,19.28,64100.0,18.4243,18.4243,18.2906,18.4148,64100.0
2006-03-24 10:30:00,19.26,19.36,19.24,19.33,53000.0,18.3957,18.4912,18.3766,18.4625,53000.0
2006-03-24 11:00:00,19.33,19.35,19.27,19.27,92200.0,18.4625,18.4816,18.4052,18.4052,92200.0
2006-03-24 11:30:00,19.28,19.35,19.27,19.27,24600.0,18.4148,18.4816,18.4052,18.4052,24600.0
2006-03-24 12:00:00,19.28,19.32,19.24,19.25,33900.0,18.4148,18.453,18.3766,18.3861,33900.0
2006-03-24 12:30:00,19.25,19.25,19.19,19.19,46200.0,18.3861,18.3861,18.3288,18.3288,46200.0
2006-03-24 13:00:00,19.2,19.21,19.09,19.09,206600.0,18.3384,18.3479,18.2333,18.2333,206600.0
2006-03-24 13:30:00,19.1,19.13,19.09,19.13,38000.0,18.2429,18.2715,18.2333,18.2715,38000.0
2006-03-24 14:00:00,19.13,19.14,19.07,19.1,87000.0,18.2715,18.2811,18.2142,18.2429,87000.0
2006-03-24 14:30:00,19.1,19.11,19.04,19.04,103000.0,18.2429,18.2524,18.1855,18.1855,103000.0
2006-03-24 15:00:00,19.04,19.04,19.0,19.03,88100.0,18.1855,18.1855,18.1473,18.176,88100.0
2006-03-24 15:30:00,19.03,19.03,18.97,18.99,189200.0,18.176,18.176,18.1187,18.1378,189200.0
2006-03-27 09:30:00,19.0,19.01,18.88,18.91,40400.0,18.1473,18.1569,18.0327,18.0614,40400.0
2006-03-27 10:00:00,18.91,18.98,18.89,18.95,41200.0,18.0614,18.1282,18.0423,18.0996,41200.0
2006-03-27 10:30:00,18.95,18.95,18.86,18.91,58700.0,18.0996,18.0996,18.0136,18.0614,58700.0
2006-03-27 11:00:00,18.92,18.94,18.75,18.79,65600.0,18.0709,18.09,17.9086,17.9468,65600.0
2006-03-27 11:30:00,18.79,18.79,18.68,18.71,43900.0,17.9468,17.9468,17.8417,17.8704,43900.0
2006-03-27 12:00:00,18.7,18.74,18.7,18.72,44700.0,17.8608,17.899,17.8608,17.8799,44700.0
2006-03-27 12:30:00,18.72,18.75,18.69,18.69,88900.0,17.8799,17.9086,17.8513,17.8513,88900.0
2006-03-27 13:00:00,18.7,18.72,18.67,18.68,206200.0,17.8608,17.8799,17.8322,17.8417,206200.0
2006-03-27 13:30:00,18.68,18.71,18.66,18.7,82400.0,17.8417,17.8704,17.8226,17.8608,82400.0
2006-03-27 14:00:00,18.7,18.7,18.68,18.68,25900.0,17.8608,17.8608,17.8417,17.8417,25900.0
2006-03-27 14:30:00,18.69,18.71,18.68,18.69,42200.0,17.8513,17.8704,17.8417,17.8513,42200.0
2006-03-27 15:00:00,18.69,18.71,18.66,18.7,45000.0,17.8513,17.8704,17.8226,17.8608,45000.0
2006-03-27 15:30:00,18.7,18.73,18.68,18.69,148000.0,17.8608,17.8895,17.8417,17.8513,148000.0
2006-03-28 09:30:00,18.45,18.56,18.21,18.49,248600.0,17.622,17.7271,17.3928,17.6602,248600.0
2006-03-28 10:00:00,18.49,18.49,18.41,18.43,91900.0,17.6602,17.6602,17.5838,17.6029,91900.0
2006-03-28 10:30:00,18.43,18.44,18.37,18.4,152300.0,17.6029,17.6125,17.5456,17.5743,152300.0
2006-03-28 11:00:00,18.4,18.41,18.35,18.36,123800.0,17.5743,17.5838,17.5265,17.5361,123800.0
2006-03-28 11:30:00,18.36,18.36,18.33,18.33,121300.0,17.5361,17.5361,17.5074,17.5074,121300.0
2006-03-28 12:00:00,18.33,18.35,18.29,18.29,79100.0,17.5074,17.5265,17.4692,17.4692,79100.0
2006-03-28 12:30:00,18.29,18.31,18.29,18.29,194800.0,17.4692,17.4883,17.4692,17.4692,194800.0
2006-03-28 13:00:00,18.29,18.29,18.14,18.15,215500.0,17.4692,17.4692,17.3259,17.3355,215500.0
2006-03-28 13:30:00,18.15,18.15,18.0,18.0,173900.0,17.3355,17.3355,17.1922,17.1922,173900.0
2006-03-28 14:00:00,18.01,18.1,17.9,18.08,312000.0,17.2018,17.2877,17.0967,17.2686,312000.0
2006-03-28 14:30:00,18.09,18.1,17.99,18.01,375500.0,17.2782,17.2877,17.1827,17.2018,375500.0
2006-03-28 15:00:00,18.02,18.03,17.95,18.01,326100.0,17.2113,17.2209,17.1445,17.2018,326100.0
2006-03-28 15:30:00,18.01,18.05,17.96,18.05,482400.0,17.2018,17.24,17.154,17.24,482400.0
2006-03-29 09:30:00,18.05,18.09,17.95,18.0,106500.0,17.24,17.2782,17.1445,17.1922,106500.0
2006-03-29 10:00:00,18.0,18.0,17.94,17.97,142100.0,17.1922,17.1922,17.1349,17.1636,142100.0
2006-03-29 10:30:00,17.96,17.97,17.93,17.93,87100.0,17.154,17.1636,17.1254,17.1254,87100.0
2006-03-29 11:00:00,17.94,17.97,17.93,17.94,155600.0,17.1349,17.1636,17.1254,17.1349,155600.0
2006-03-29 11:30:00,17.95,17.97,17.93,17.93,146300.0,17.1445,17.1636,17.1254,17.1254,146300.0
2006-03-29 12:00:00,17.94,17.94,17.85,17.87,106400.0,17.1349,17.1349,17.049,17.0681,106400.0
2006-03-29 12:30:00,17.87,17.87,17.78,17.8,111700.0,17.0681,17.0681,16.9821,17.0012,111700.0
2006-03-29 13:00:00,17.8,17.88,17.77,17.88,105400.0,17.0012,17.0776,16.9725,17.0776,105400.0
2006-03-29 13:30:00,17.88,17.88,17.76,17.79,53000.0,17.0776,17.0776,16.963,16.9916,53000.0
2006-03-29 14:00:00,17.79,17.91,17.78,17.87,159000.0,16.9916,17.1063,16.9821,17.0681,159000.0
2006-03-29 14:30:00,17.86,17.87,17.78,17.8,88800.0,17.0585,17.0681,16.9821,17.0012,88800.0
2006-03-29 15:00:00,17.79,17.99,17.79,17.99,261600.0,16.9916,17.1827,16.9916,17.1827,261600.0
2006-03-29 15:30:00,17.99,18.0,17.93,17.99,259700.0,17.1827,17.1922,17.1254,17.1827,259700.0
2006-03-30 09:30:00,18.07,18.2,18.07,18.14,119100.0,17.2591,17.3832,17.2591,17.3259,119100.0
2006-03-30 10:00:00,18.15,18.15,18.07,18.07,54500.0,17.3355,17.3355,17.2591,17.2591,54500.0
2006-03-30 10:30:00,18.08,18.18,18.02,18.05,177600.0,17.2686,17.3641,17.2113,17.24,177600.0
2006-03-30 11:00:00,18.04,18.05,17.92,17.93,76600.0,17.2304,17.24,17.1158,17.1254,76600.0
2006-03-30 11:30:00,17.94,18.03,17.93,18.02,75400.0,17.1349,17.2209,17.1254,17.2113,75400.0
2006-03-30 12:00:00,18.02,18.04,17.94,17.97,121800.0,17.2113,17.2304,17.1349,17.1636,121800.0
2006-03-30 12:30:00,17.97,17.97,17.9,17.91,15900.0,17.1636,17.1636,17.0967,17.1063,15900.0
2006-03-30 13:00:00,17.92,17.92,17.87,17.87,168200.0,17.1158,17.1158,17.0681,17.0681,168200.0
2006-03-30 13:30:00,17.87,17.87,17.82,17.86,71600.0,17.0681,17.0681,17.0203,17.0585,71600.0
2006-03-30 14:00:00,17.86,17.91,17.85,17.89,52800.0,17.0585,17.1063,17.049,17.0872,52800.0
2006-03-30 14:30:00,17.88,17.94,17.87,17.92,134000.0,17.0776,17.1349,17.0681,17.1158,134000.0
2006-03-30 15:00:00,17.91,17.92,17.9,17.91,142800.0,17.1063,17.1158,17.0967,17.1063,142800.0
2006-03-30 15:30:00,17.9,17.91,17.87,17.89,251800.0,17.0967,17.1063,17.0681,17.0872,251800.0
2006-03-31 09:30:00,17.95,18.05,17.92,17.97,73300.0,17.1445,17.24,17.1158,17.1636,73300.0
2006-03-31 10:00:00,17.97,18.0,17.95,17.96,195000.0,17.1636,17.1922,17.1445,17.154,195000.0
2006-03-31 10:30:00,17.95,17.96,17.91,17.92,66400.0,17.1445,17.154,17.1063,17.1158,66400.0
2006-03-31 11:00:00,17.91,17.91,17.85,17.86,150200.0,17.1063,17.1063,17.049,17.0585,150200.0
2006-03-31 11:30:00,17.86,17.86,17.78,17.78,89400.0,17.0585,17.0585,16.9821,16.9821,89400.0
2006-03-31 12:00:00,17.79,17.79,17.75,17.77,178100.0,16.9916,16.9916,16.9534,16.9725,178100.0
2006-03-31 12:30:00,17.77,17.77,17.7,17.72,170600.0,16.9725,16.9725,16.9057,16.9248,170600.0
2006-03-31 13:00:00,17.71,17.75,17.65,17.68,55600.0,16.9152,16.9534,16.8579,16.8866,55600.0
2006-03-31 13:30:00,17.67,17.7,17.65,17.7,45700.0,16.877,16.9057,16.8579,16.9057,45700.0
2006-03-31 14:00:00,17.7,17.7,17.68,17.7,54600.0,16.9057,16.9057,16.8866,16.9057,54600.0
2006-03-31 14:30:00,17.7,17.75,17.69,17.72,211900.0,16.9057,16.9534,16.8961,16.9248,211900.0
2006-03-31 15:00:00,17.73,17.73,17.69,17.7,112300.0,16.9343,16.9343,16.8961,16.9057,112300.0
2006-03-31 15:30:00,17.69,17.73,17.69,17.7,160300.0,16.8961,16.9343,16.8961,16.9057,160300.0
2006-04-03 09:30:00,17.98,18.04,17.92,17.99,133600.0,17.1731,17.2304,17.1158,17.1827,133600.0
2006-04-03 10:00:00,17.99,18.15,17.97,18.13,86000.0,17.1827,17.3355,17.1636,17.3164,86000.0
2006-04-03 10:30:00,18.13,18.17,18.06,18.07,81300.0,17.3164,17.3546,17.2495,17.2591,81300.0
2006-04-03 11:00:00,18.07,18.07,17.94,18.0,122900.0,17.2591,17.2591,17.1349,17.1922,122900.0
2006-04-03 11:30:00,18.0,18.05,17.98,18.04,45500.0,17.1922,17.24,17.1731,17.2304,45500.0
2006-04-03 12:00:00,18.04,18.05,17.98,18.05,32100.0,17.2304,17.24,17.1731,17.24,32100.0
2006-04-03 12:30:00,18.05,18.12,18.04,18.07,49500.0,17.24,17.3068,17.2304,17.2591,49500.0
2006-04-03 13:00:00,18.07,18.1,17.97,18.1,56400.0,17.2591,17.2877,17.1636,17.2877,56400.0
2006-04-03 13:30:00,18.11,18.11,18.02,18.1,56000.0,17.2973,17.2973,17.2113,17.2877,56000.0
2006-04-03 14:00:00,18.09,18.13,18.08,18.11,58800.0,17.2782,17.3164,17.2686,17.2973,58800.0
2006-04-03 14:30:00,18.1,18.11,18.04,18.09,107400.0,17.2877,17.2973,17.2304,17.2782,107400.0
2006-04-03 15:00:00,18.09,18.16,18.08,18.09,125400.0,17.2782,17.345,17.2686,17.2782,125400.0
2006-04-03 15:30:00,18.08,18.09,17.85,17.92,335900.0,17.2686,17.2782,17.049,17.1158,335900.0
2006-04-04 09:30:00,17.96,17.96,17.81,17.84,99500.0,17.154,17.154,17.0107,17.0394,99500.0
2006-04-04 10:00:00,17.85,17.88,17.8,17.82,202300.0,17.049,17.0776,17.0012,17.0203,202300.0
2006-04-04 10:30:00,17.82,17.83,17.72,17.75,152100.0,17.0203,17.0299,16.9248,16.9534,152100.0
2006-04-04 11:00:00,17.75,17.77,17.75,17.77,75100.0,16.9534,16.9725,16.9534,16.9725,75100.0
2006-04-04 11:30:00,17.77,17.77,17.73,17.75,113000.0,16.9725,16.9725,16.9343,16.9534,113000.0
2006-04-04 12:00:00,17.75,17.75,17.64,17.69,99200.0,16.9534,16.9534,16.8484,16.8961,99200.0
2006-04-04 12:30:00,17.7,17.71,17.68,17.7,64900.0,16.9057,16.9152,16.8866,16.9057,64900.0
2006-04-04 13:00:00,17.69,17.76,17.6,17.61,145600.0,16.8961,16.963,16.8102,16.8197,145600.0
2006-04-04 13:30:00,17.6,17.6,17.53,17.57,204800.0,16.8102,16.8102,16.7433,16.7815,204800.0
2006-04-04 14:00:00,17.56,17.71,17.55,17.67,222000.0,16.772,16.9152,16.7624,16.877,222000.0
2006-04-04 14:30:00,17.68,17.75,17.64,17.73,164900.0,16.8866,16.9534,16.8484,16.9343,164900.0
2006-04-04 15:00:00,17.72,17.83,17.68,17.8,157700.0,16.9248,17.0299,16.8866,17.0012,157700.0
2006-04-04 15:30:00,17.8,17.84,17.74,17.79,457700.0,17.0012,17.0394,16.9439,16.9916,457700.0
2006-04-05 09:30:00,17.87,17.87,17.66,17.75,120400.0,17.0681,17.0681,16.8675,16.9534,120400.0
2006-04-05 10:00:00,17.74,17.8,17.58,17.76,132000.0,16.9439,17.0012,16.7911,16.963,132000.0
2006-04-05 10:30:00,17.76,17.76,17.67,17.71,141100.0,16.963,16.963,16.877,16.9152,141100.0
2006-04-05 11:00:00,17.71,17.76,17.58,17.59,131700.0,16.9152,16.963,16.7911,16.8006,131700.0
2006-04-05 11:30:00,17.6,17.66,17.56,17.59,136900.0,16.8102,16.8675,16.772,16.8006,136900.0
2006-04-05 12:00:00,17.59,17.62,17.57,17.62,81500.0,16.8006,16.8293,16.7815,16.8293,81500.0
2006-04-05 12:30:00,17.62,17.67,17.59,17.65,125400.0,16.8293,16.877,16.8006,16.8579,125400.0
2006-04-05 13:00:00,17.65,17.66,17.61,17.62,50500.0,16.8579,16.8675,16.8197,16.8293,50500.0
2006-04-05 13:30:00,17.62,17.68,17.61,17.66,92200.0,16.8293,16.8866,16.8197,16.8675,92200.0
2006-04-05 14:00:00,17.66,17.7,17.64,17.68,127100.0,16.8675,16.9057,16.8484,16.8866,127100.0
2006-04-05 14:30:00,17.68,17.68,17.65,17.66,119000.0,16.8866,16.8866,16.8579,16.8675,119000.0
2006-04-05 15:00:00,17.66,17.7,17.64,17.66,107200.0,16.8675,16.9057,16.8484,16.8675,107200.0
2006-04-05 15:30:00,17.67,17.69,17.66,17.67,111800.0,16.877,16.8961,16.8675,16.877,111800.0
2006-04-06 09:30:00,17.6,17.65,17.55,17.63,129900.0,16.8102,16.8579,16.7624,16.8388,129900.0
2006-04-06 10:00:00,17.64,17.64,17.54,17.56,130100.0,16.8484,16.8484,16.7529,16.772,130100.0
2006-04-06 10:30:00,17.55,17.58,17.48,17.5,455400.0,16.7624,16.7911,16.6956,16.7147,455400.0
2006-04-06 11:00:00,17.5,17.52,17.48,17.52,118800.0,16.7147,16.7338,16.6956,16.7338,118800.0
2006-04-06 11:30:00,17.52,17.52,17.46,17.48,111100.0,16.7338,16.7338,16.6765,16.6956,111100.0
2006-04-06 12:00:00,17.47,17.48,17.44,17.45,156500.0,16.686,16.6956,16.6574,16.6669,156500.0
2006-04-06 12:30:00,17.45,17.55,17.44,17.53,133500.0,16.6669,16.7624,16.6574,16.7433,133500.0
2006-04-06 13:00:00,17.53,17.54,17.49,17.5,87600.0,16.7433,16.7529,16.7051,16.7147,87600.0
2006-04-06 13:30:00,17.5,17.53,17.48,17.48,138300.0,16.7147,16.7433,16.6956,16.6956,138300.0
2006-04-06 14:00:00,17.49,17.53,17.47,17.52,76300.0,16.7051,16.7433,16.686,16.7338,76300.0
2006-04-06 14:30:00,17.51,17.51,17.47,17.49,259200.0,16.7242,16.7242,16.686,16.7051,259200.0
2006-04-06 15:00:00,17.49,17.5,17.48,17.5,73600.0,16.7051,16.7147,16.6956,16.7147,73600.0
2006-04-06 15:30:00,17.5,17.51,17.49,17.51,133700.0,16.7147,16.7242,16.7051,16.7242,133700.0
2006-04-07 09:30:00,17.5,17.92,17.5,17.83,437600.0,16.7147,17.1158,16.7147,17.0299,437600.0
2006-04-07 10:00:00,17.82,17.84,17.77,17.78,81800.0,17.0203,17.0394,16.9725,16.9821,81800.0
2006-04-07 10:30:00,17.77,17.78,17.69,17.69,57400.0,16.9725,16.9821,16.8961,16.8961,57400.0
2006-04-07 11:00:00,17.68,17.78,17.66,17.76,83400.0,16.8866,16.9821,16.8675,16.963,83400.0
2006-04-07 11:30:00,17.76,17.76,17.66,17.7,106000.0,16.963,16.963,16.8675,16.9057,106000.0
2006-04-07 12:00:00,17.69,17.75,17.67,17.75,66800.0,16.8961,16.9534,16.877,16.9534,66800.0
2006-04-07 12:30:00,17.75,17.79,17.66,17.77,70200.0,16.9534,16.9916,16.8675,16.9725,70200.0
2006-04-07 13:00:00,17.76,17.77,17.74,17.75,61800.0,16.963,16.9725,16.9439,16.9534,61800.0
2006-04-07 13:30:00,17.74,17.78,17.74,17.76,53500.0,16.9439,16.9821,16.9439,16.963,53500.0
2006-04-07 14:00:00,17.76,17.77,17.7,17.71,49700.0,16.963,16.9725,16.9057,16.9152,49700.0
2006-04-07 14:30:00,17.71,17.74,17.69,17.7,82500.0,16.9152,16.9439,16.8961,16.9057,82500.0
2006-04-07 15:00:00,17.71,17.71,17.65,17.71,60000.0,16.9152,16.9152,16.8579,16.9152,60000.0
2006-04-07 15:30:00,17.71,17.73,17.7,17.71,99500.0,16.9152,16.9343,16.9057,16.9152,99500.0
2006-04-10 09:30:00,17.79,17.85,17.72,17.74,104700.0,16.9916,17.049,16.9248,16.9439,104700.0
2006-04-10 10:00:00,17.73,17.76,17.72,17.74,113000.0,16.9343,16.963,16.9248,16.9439,113000.0
2006-04-10 10:30:00,17.74,17.75,17.67,17.69,158100.0,16.9439,16.9534,16.877,16.8961,158100.0
2006-04-10 11:00:00,17.68,17.9,17.68,17.88,276200.0,16.8866,17.0967,16.8866,17.0776,276200.0
2006-04-10 11:30:00,17.88,17.9,17.76,17.78,67200.0,17.0776,17.0967,16.963,16.9821,67200.0
2006-04-10 12:00:00,17.77,17.77,17.72,17.74,53600.0,16.9725,16.9725,16.9248,16.9439,53600.0
2006-04-10 12:30:00,17.74,17.75,17.69,17.69,50700.0,16.9439,16.9534,16.8961,16.8961,50700.0
2006-04-10 13:00:00,17.7,17.76,17.69,17.73,43300.0,16.9057,16.963,16.8961,16.9343,43300.0
2006-04-10 13:30:00,17.73,17.74,17.68,17.69,83100.0,16.9343,16.9439,16.8866,16.8961,83100.0
2006-04-10 14:00:00,17.69,17.7,17.59,17.62,307400.0,16.8961,16.9057,16.8006,16.8293,307400.0
2006-04-10 14:30:00,17.61,17.65,17.58,17.65,224900.0,16.8197,16.8579,16.7911,16.8579,224900.0
2006-04-10 15:00:00,17.66,17.67,17.57,17.63,105800.0,16.8675,16.877,16.7815,16.8388,105800.0
2006-04-10 15:30:00,17.63,17.68,17.62,17.66,309100.0,16.8388,16.8866,16.8293,16.8675,309100.0
2006-04-11 09:30:00,17.7,17.84,17.59,17.65,107300.0,16.9057,17.0394,16.8006,16.8579,107300.0
2006-04-11 10:00:00,17.65,17.65,17.52,17.56,69700.0,16.8579,16.8579,16.7338,16.772,69700.0
2006-04-11 10:30:00,17.57,17.57,17.38,17.43,80500.0,16.7815,16.7815,16.6,16.6478,80500.0
2006-04-11 11:00:00,17.43,17.45,17.39,17.43,51200.0,16.6478,16.6669,16.6096,16.6478,51200.0
2006-04-11 11:30:00,17.43,17.43,17.31,17.33,86900.0,16.6478,16.6478,16.5332,16.5523,86900.0
2006-04-11 12:00:00,17.34,17.4,17.33,17.39,74500.0,16.5618,16.6191,16.5523,16.6096,74500.0
2006-04-11 12:30:00,17.39,17.45,17.38,17.41,100000.0,16.6096,16.6669,16.6,16.6287,100000.0
2006-04-11 13:00:00,17.41,17.48,17.41,17.47,43000.0,16.6287,16.6956,16.6287,16.686,43000.0
2006-04-11 13:30:00,17.46,17.49,17.45,17.46,32300.0,16.6765,16.7051,16.6669,16.6765,32300.0
2006-04-11 14:00:00,17.46,17.46,17.44,17.44,96700.0,16.6765,16.6765,16.6574,16.6574,96700.0
2006-04-11 14:30:00,17.45,17.45,17.39,17.39,62700.0,16.6669,16.6669,16.6096,16.6096,62700.0
2006-04-11 15:00:00,17.4,17.4,17.26,17.35,136600.0,16.6191,16.6191,16.4854,16.5714,136600.0
2006-04-11 15:30:00,17.34,17.38,17.33,17.35,124900.0,16.5618,16.6,16.5523,16.5714,124900.0
2006-04-12 09:30:00,17.4,17.5,17.35,17.35,125900.0,16.6191,16.7147,16.5714,16.5714,125900.0
2006-04-12 10:00:00,17.33,17.37,17.24,17.29,97300.0,16.5523,16.5905,16.4663,16.5141,97300.0
2006-04-12 10:30:00,17.3,17.3,17.24,17.26,80200.0,16.5236,16.5236,16.4663,16.4854,80200.0
2006-04-12 11:00:00,17.27,17.35,17.27,17.3,77700.0,16.495,16.5714,16.495,16.5236,77700.0
2006-04-12 11:30:00,17.29,17.34,17.28,17.33,65300.0,16.5141,16.5618,16.5045,16.5523,65300.0
2006-04-12 12:00:00,17.33,17.33,17.22,17.24,105300.0,16.5523,16.5523,16.4472,16.4663,105300.0
2006-04-12 12:30:00,17.25,17.3,17.23,17.29,180000.0,16.4759,16.5236,16.4568,16.5141,180000.0
2006-04-12 13:00:00,17.29,17.33,17.27,17.28,79500.0,16.5141,16.5523,16.495,16.5045,79500.0
2006-04-12 13:30:00,17.28,17.3,17.26,17.29,38300.0,16.5045,16.5236,16.4854,16.5141,38300.0
2006-04-12 14:00:00,17.29,17.33,17.21,17.24,131600.0,16.5141,16.5523,16.4377,16.4663,131600.0
2006-04-12 14:30:00,17.23,17.27,17.22,17.26,57200.0,16.4568,16.495,16.4472,16.4854,57200.0
2006-04-12 15:00:00,17.26,17.27,17.23,17.24,96500.0,16.4854,16.495,16.4568,16.4663,96500.0
2006-04-12 15:30:00,17.24,17.25,17.21,17.22,163100.0,16.4663,16.4759,16.4377,16.4472,163100.0
2006-04-13 09:30:00,17.22,17.23,16.87,17.11,192600.0,16.4472,16.4568,16.1129,16.3422,192600.0
2006-04-13 10:00:00,17.13,17.22,17.11,17.21,167900.0,16.3613,16.4472,16.3422,16.4377,167900.0
2006-04-13 10:30:00,17.21,17.37,17.21,17.34,96700.0,16.4377,16.5905,16.4377,16.5618,96700.0
2006-04-13 11:00:00,17.32,17.37,17.26,17.3,75600.0,16.5427,16.5905,16.4854,16.5236,75600.0
2006-04-13 11:30:00,17.3,17.35,17.2,17.34,690500.0,16.5236,16.5714,16.4281,16.5618,690500.0
2006-04-13 12:00:00,17.34,17.43,17.28,17.38,114300.0,16.5618,16.6478,16.5045,16.6,114300.0
2006-04-13 12:30:00,17.39,17.41,17.35,17.35,66200.0,16.6096,16.6287,16.5714,16.5714,66200.0
2006-04-13 13:00:00,17.35,17.35,17.3,17.33,55800.0,16.5714,16.5714,16.5236,16.5523,55800.0
2006-04-13 13:30:00,17.33,17.45,17.32,17.45,157500.0,16.5523,16.6669,16.5427,16.6669,157500.0
2006-04-13 14:00:00,17.45,17.48,17.41,17.47,218600.0,16.6669,16.6956,16.6287,16.686,218600.0
2006-04-13 14:30:00,17.47,17.47,17.41,17.44,68500.0,16.686,16.686,16.6287,16.6574,68500.0
2006-04-13 15:00:00,17.44,17.45,17.4,17.43,217300.0,16.6574,16.6669,16.6191,16.6478,217300.0
2006-04-13 15:30:00,17.43,17.58,17.42,17.42,173100.0,16.6478,16.7911,16.6382,16.6382,173100.0
2006-04-17 09:30:00,17.44,17.65,17.39,17.64,144400.0,16.6574,16.8579,16.6096,16.8484,144400.0
2006-04-17 10:00:00,17.64,17.67,17.56,17.59,58900.0,16.8484,16.877,16.772,16.8006,58900.0
2006-04-17 10:30:00,17.58,17.59,17.48,17.49,198400.0,16.7911,16.8006,16.6956,16.7051,198400.0
2006-04-17 11:00:00,17.49,17.57,17.49,17.57,69300.0,16.7051,16.7815,16.7051,16.7815,69300.0
2006-04-17 11:30:00,17.57,17.57,17.48,17.51,140200.0,16.7815,16.7815,16.6956,16.7242,140200.0
2006-04-17 12:00:00,17.5,17.51,17.47,17.48,95700.0,16.7147,16.7242,16.686,16.6956,95700.0
2006-04-17 12:30:00,17.48,17.48,17.4,17.45,53300.0,16.6956,16.6956,16.6191,16.6669,53300.0
2006-04-17 13:00:00,17.45,17.45,17.41,17.41,36400.0,16.6669,16.6669,16.6287,16.6287,36400.0
2006-04-17 13:30:00,17.41,17.46,17.4,17.46,76800.0,16.6287,16.6765,16.6191,16.6765,76800.0
2006-04-17 14:00:00,17.46,17.46,17.42,17.43,129500.0,16.6765,16.6765,16.6382,16.6478,129500.0
2006-04-17 14:30:00,17.43,17.46,17.4,17.43,158100.0,16.6478,16.6765,16.6191,16.6478,158100.0
2006-04-17 15:00:00,17.42,17.46,17.4,17.43,210300.0,16.6382,16.6765,16.6191,16.6478,210300.0
2006-04-17 15:30:00,17.43,17.46,17.36,17.41,327200.0,16.6478,16.6765,16.5809,16.6287,327200.0
2006-04-18 09:30:00,16.91,17.33,16.82,17.3,535700.0,16.1511,16.5523,16.0652,16.5236,535700.0
2006-04-18 10:00:00,17.29,17.61,17.29,17.57,557400.0,16.5141,16.8197,16.5141,16.7815,557400.0
2006-04-18 10:30:00,17.57,17.64,17.45,17.53,680400.0,16.7815,16.8484,16.6669,16.7433,680400.0
2006-04-18 11:00:00,17.52,17.52,17.41,17.45,207800.0,16.7338,16.7338,16.6287,16.6669,207800.0
2006-04-18 11:30:00,17.45,17.47,17.4,17.44,341400.0,16.6669,16.686,16.6191,16.6574,341400.0
2006-04-18 12:00:00,17.44,17.45,17.28,17.32,327600.0,16.6574,16.6669,16.5045,16.5427,327600.0
2006-04-18 12:30:00,17.31,17.38,17.28,17.28,215800.0,16.5332,16.6,16.5045,16.5045,215800.0
2006-04-18 13:00:00,17.28,17.3,17.18,17.22,181500.0,16.5045,16.5236,16.409,16.4472,181500.0
2006-04-18 13:30:00,17.21,17.22,17.08,17.08,284400.0,16.4377,16.4472,16.3135,16.3135,284400.0
2006-04-18 14:00:00,17.07,17.19,16.96,17.06,377700.0,16.304,16.4186,16.1989,16.2944,377700.0
2006-04-18 14:30:00,17.06,17.07,17.01,17.04,170500.0,16.2944,16.304,16.2466,16.2753,170500.0
2006-04-18 15:00:00,17.03,17.11,17.02,17.1,250600.0,16.2658,16.3422,16.2562,16.3326,250600.0
2006-04-18 15:30:00,17.11,17.14,17.07,17.08,492400.0,16.3422,16.3708,16.304,16.3135,492400.0
2006-04-19 09:30:00,17.0,17.03,16.64,16.64,353300.0,16.2371,16.2658,15.8933,15.8933,353300.0
2006-04-19 10:00:00,16.66,16.74,16.37,16.37,340100.0,15.9124,15.9888,15.6354,15.6354,340100.0
2006-04-19 10:30:00,16.36,16.45,16.3,16.33,666100.0,15.6258,15.7118,15.5685,15.5972,666100.0
2006-04-19 11:00:00,16.34,16.6,16.32,16.56,342100.0,15.6067,15.855,15.5876,15.8168,342100.0
2006-04-19 11:30:00,16.56,16.56,16.46,16.52,270200.0,15.8168,15.8168,15.7213,15.7786,270200.0
2006-04-19 12:00:00,16.52,16.81,16.52,16.79,408200.0,15.7786,16.0556,15.7786,16.0365,408200.0
2006-04-19 12:30:00,16.8,16.8,16.72,16.75,192100.0,16.0461,16.0461,15.9697,15.9983,192100.0
2006-04-19 13:00:00,16.75,16.8,16.71,16.79,176600.0,15.9983,16.0461,15.9601,16.0365,176600.0
2006-04-19 13:30:00,16.8,16.87,16.79,16.87,122800.0,16.0461,16.1129,16.0365,16.1129,122800.0
2006-04-19 14:00:00,16.86,17.0,16.86,16.94,613200.0,16.1034,16.2371,16.1034,16.1798,613200.0
2006-04-19 14:30:00,16.94,16.98,16.89,16.97,214200.0,16.1798,16.218,16.132,16.2084,214200.0
2006-04-19 15:00:00,16.98,17.08,16.97,17.06,431000.0,16.218,16.3135,16.2084,16.2944,431000.0
2006-04-19 15:30:00,17.05,17.07,16.95,16.98,494800.0,16.2849,16.304,16.1893,16.218,494800.0
2006-04-20 09:30:00,16.93,17.17,16.6,16.84,349500.0,16.1702,16.3995,15.855,16.0843,349500.0
2006-04-20 10:00:00,16.8,16.95,16.68,16.72,376000.0,16.0461,16.1893,15.9315,15.9697,376000.0
2006-04-20 10:30:00,16.73,16.73,16.41,16.46,387700.0,15.9792,15.9792,15.6736,15.7213,387700.0
2006-04-20 11:00:00,16.46,16.55,16.44,16.53,329600.0,15.7213,15.8073,15.7022,15.7882,329600.0
2006-04-20 11:30:00,16.53,16.55,16.5,16.53,115700.0,15.7882,15.8073,15.7595,15.7882,115700.0
2006-04-20 12:00:00,16.54,16.58,16.51,16.54,95100.0,15.7977,15.8359,15.7691,15.7977,95100.0
2006-04-20 12:30:00,16.53,16.67,16.53,16.65,100300.0,15.7882,15.9219,15.7882,15.9028,100300.0
2006-04-20 13:00:00,16.66,16.66,16.61,16.64,157400.0,15.9124,15.9124,15.8646,15.8933,157400.0
2006-04-20 13:30:00,16.64,16.66,16.61,16.65,133500.0,15.8933,15.9124,15.8646,15.9028,133500.0
2006-04-20 14:00:00,16.65,16.66,16.6,16.61,151900.0,15.9028,15.9124,15.855,15.8646,151900.0
2006-04-20 14:30:00,16.62,16.63,16.57,16.57,151600.0,15.8742,15.8837,15.8264,15.8264,151600.0
2006-04-20 15:00:00,16.56,16.58,16.5,16.52,247000.0,15.8168,15.8359,15.7595,15.7786,247000.0
2006-04-20 15:30:00,16.53,16.58,16.51,16.53,291700.0,15.7882,15.8359,15.7691,15.7882,291700.0
2006-04-21 09:30:00,16.49,16.74,16.47,16.56,136900.0,15.75,15.9888,15.7309,15.8168,136900.0
2006-04-21 10:00:00,16.55,16.66,16.54,16.54,106600.0,15.8073,15.9124,15.7977,15.7977,106600.0
2006-04-21 10:30:00,16.53,16.59,16.5,16.55,90400.0,15.7882,15.8455,15.7595,15.8073,90400.0
2006-04-21 11:00:00,16.54,16.57,16.5,16.57,154600.0,15.7977,15.8264,15.7595,15.8264,154600.0
2006-04-21 11:30:00,16.57,16.63,16.55,16.59,109200.0,15.8264,15.8837,15.8073,15.8455,109200.0
2006-04-21 12:00:00,16.59,16.65,16.58,16.65,142700.0,15.8455,15.9028,15.8359,15.9028,142700.0
2006-04-21 12:30:00,16.65,16.81,16.65,16.79,119600.0,15.9028,16.0556,15.9028,16.0365,119600.0
2006-04-21 13:00:00,16.79,16.85,16.77,16.83,186200.0,16.0365,16.0938,16.0174,16.0747,186200.0
2006-04-21 13:30:00,16.83,16.87,16.81,16.84,94100.0,16.0747,16.1129,16.0556,16.0843,94100.0
2006-04-21 14:00:00,16.83,16.83,16.68,16.77,83400.0,16.0747,16.0747,15.9315,16.0174,83400.0
2006-04-21 14:30:00,16.77,16.81,16.75,16.8,173100.0,16.0174,16.0556,15.9983,16.0461,173100.0
2006-04-21 15:00:00,16.8,16.8,16.74,16.77,419000.0,16.0461,16.0461,15.9888,16.0174,419000.0
2006-04-21 15:30:00,16.78,16.81,16.75,16.81,205700.0,16.027,16.0556,15.9983,16.0556,205700.0
2006-04-24 09:30:00,16.7,16.75,16.6,16.61,118000.0,15.9506,15.9983,15.855,15.8646,118000.0
2006-04-24 10:00:00,16.61,16.61,16.51,16.52,107800.0,15.8646,15.8646,15.7691,15.7786,107800.0
2006-04-24 10:30:00,16.54,16.6,16.5,16.5,106100.0,15.7977,15.855,15.7595,15.7595,106100.0
2006-04-24 11:00:00,16.51,16.53,16.47,16.52,124400.0,15.7691,15.7882,15.7309,15.7786,124400.0
2006-04-24 11:30:00,16.52,16.54,16.5,16.5,90700.0,15.7786,15.7977,15.7595,15.7595,90700.0
2006-04-24 12:00:00,16.5,16.53,16.48,16.52,106700.0,15.7595,15.7882,15.7404,15.7786,106700.0
2006-04-24 12:30:00,16.52,16.53,16.47,16.53,100000.0,15.7786,15.7882,15.7309,15.7882,100000.0
2006-04-24 13:00:00,16.52,16.53,16.5,16.52,94700.0,15.7786,15.7882,15.7595,15.7786,94700.0
2006-04-24 13:30:00,16.52,16.53,16.51,16.52,70100.0,15.7786,15.7882,15.7691,15.7786,70100.0
2006-04-24 14:00:00,16.52,16.54,16.51,16.53,73900.0,15.7786,15.7977,15.7691,15.7882,73900.0
2006-04-24 14:30:00,16.54,16.55,16.51,16.52,108700.0,15.7977,15.8073,15.7691,15.7786,108700.0
2006-04-24 15:00:00,16.52,16.56,16.52,16.53,106700.0,15.7786,15.8168,15.7786,15.7882,106700.0
2006-04-24 15:30:00,16.53,16.55,16.5,16.53,158900.0,15.7882,15.8073,15.7595,15.7882,158900.0
2006-04-25 09:30:00,16.46,16.53,16.33,16.44,241100.0,15.7213,15.7882,15.5972,15.7022,241100.0
2006-04-25 10:00:00,16.45,16.5,16.35,16.38,465100.0,15.7118,15.7595,15.6163,15.6449,465100.0
2006-04-25 10:30:00,16.38,16.44,16.36,16.43,159200.0,15.6449,15.7022,15.6258,15.6927,159200.0
2006-04-25 11:00:00,16.42,16.43,16.37,16.37,170800.0,15.6831,15.6927,15.6354,15.6354,170800.0
2006-04-25 11:30:00,16.37,16.38,16.26,16.28,232000.0,15.6354,15.6449,15.5303,15.5494,232000.0
2006-04-25 12:00:00,16.28,16.28,16.19,16.2,159800.0,15.5494,15.5494,15.4634,15.473,159800.0
2006-04-25 12:30:00,16.2,16.3,16.16,16.25,176200.0,15.473,15.5685,15.4348,15.5208,176200.0
2006-04-25 13:00:00,16.23,16.24,16.16,16.17,100800.0,15.5017,15.5112,15.4348,15.4443,100800.0
2006-04-25 13:30:00,16.17,16.2,16.16,16.17,135400.0,15.4443,15.473,15.4348,15.4443,135400.0
2006-04-25 14:00:00,16.17,16.23,16.15,16.17,184800.0,15.4443,15.5017,15.4252,15.4443,184800.0
2006-04-25 14:30:00,16.16,16.21,16.16,16.2,126800.0,15.4348,15.4826,15.4348,15.473,126800.0
2006-04-25 15:00:00,16.2,16.3,16.17,16.28,210100.0,15.473,15.5685,15.4443,15.5494,210100.0
2006-04-25 15:30:00,16.27,16.28,16.17,16.18,403100.0,15.5399,15.5494,15.4443,15.4539,403100.0
2006-04-26 09:30:00,16.15,16.16,16.03,16.06,363000.0,15.4252,15.4348,15.3106,15.3393,363000.0
2006-04-26 10:00:00,16.06,16.12,16.04,16.09,246600.0,15.3393,15.3966,15.3202,15.3679,246600.0
2006-04-26 10:30:00,16.09,16.1,16.03,16.06,303300.0,15.3679,15.3775,15.3106,15.3393,303300.0
2006-04-26 11:00:00,16.06,16.13,16.06,16.08,355000.0,15.3393,15.4061,15.3393,15.3584,355000.0
2006-04-26 11:30:00,16.08,16.1,16.07,16.08,58600.0,15.3584,15.3775,15.3488,15.3584,58600.0
2006-04-26 12:00:00,16.08,16.17,16.08,16.13,85500.0,15.3584,15.4443,15.3584,15.4061,85500.0
2006-04-26 12:30:00,16.14,16.16,16.09,16.13,212100.0,15.4157,15.4348,15.3679,15.4061,212100.0
2006-04-26 13:00:00,16.12,16.15,16.1,16.11,222000.0,15.3966,15.4252,15.3775,15.387,222000.0
2006-04-26 13:30:00,16.11,16.18,16.1,16.14,154000.0,15.387,15.4539,15.3775,15.4157,154000.0
2006-04-26 14:00:00,16.14,16.15,16.12,16.14,200700.0,15.4157,15.4252,15.3966,15.4157,200700.0
2006-04-26 14:30:00,16.14,16.19,16.11,16.12,304300.0,15.4157,15.4634,15.387,15.3966,304300.0
2006-04-26 15:00:00,16.12,16.15,16.06,16.08,362000.0,15.3966,15.4252,15.3393,15.3584,362000.0
2006-04-26 15:30:00,16.08,16.09,15.99,16.03,402800.0,15.3584,15.3679,15.2724,15.3106,402800.0
2006-04-27 09:30:00,15.87,15.93,15.7,15.82,208300.0,15.1578,15.2151,14.9954,15.1101,208300.0
2006-04-27 10:00:00,15.82,16.0,15.81,15.93,338600.0,15.1101,15.282,15.1005,15.2151,338600.0
2006-04-27 10:30:00,15.9,16.0,15.84,15.98,128100.0,15.1865,15.282,15.1292,15.2629,128100.0
2006-04-27 11:00:00,15.98,16.14,15.98,16.11,151900.0,15.2629,15.4157,15.2629,15.387,151900.0
2006-04-27 11:30:00,16.1,16.14,16.08,16.14,395700.0,15.3775,15.4157,15.3584,15.4157,395700.0
2006-04-27 12:00:00,16.14,16.17,16.11,16.15,359500.0,15.4157,15.4443,15.387,15.4252,359500.0
2006-04-27 12:30:00,16.14,16.19,16.1,16.18,85100.0,15.4157,15.4634,15.3775,15.4539,85100.0
2006-04-27 13:00:00,16.18,16.25,16.18,16.22,236700.0,15.4539,15.5208,15.4539,15.4921,236700.0
2006-04-27 13:30:00,16.21,16.23,16.15,16.2,115800.0,15.4826,15.5017,15.4252,15.473,115800.0
2006-04-27 14:00:00,16.2,16.2,16.08,16.08,168500.0,15.473,15.473,15.3584,15.3584,168500.0
2006-04-27 14:30:00,16.08,16.21,16.07,16.2,139200.0,15.3584,15.4826,15.3488,15.473,139200.0
2006-04-27 15:00:00,16.2,16.2,16.15,16.17,160500.0,15.473,15.473,15.4252,15.4443,160500.0
2006-04-27 15:30:00,16.16,16.2,16.08,16.11,538700.0,15.4348,15.473,15.3584,15.387,538700.0
2006-04-28 09:30:00,16.0,16.03,15.97,16.01,151700.0,15.282,15.3106,15.2533,15.2915,151700.0
2006-04-28 10:00:00,16.03,16.1,16.0,16.1,187200.0,15.3106,15.3775,15.282,15.3775,187200.0
2006-04-28 10:30:00,16.08,16.08,15.96,15.97,72600.0,15.3584,15.3584,15.2438,15.2533,72600.0
2006-04-28 11:00:00,15.96,15.99,15.93,15.99,143000.0,15.2438,15.2724,15.2151,15.2724,143000.0
2006-04-28 11:30:00,15.99,16.0,15.97,15.99,72900.0,15.2724,15.282,15.2533,15.2724,72900.0
2006-04-28 12:00:00,15.99,15.99,15.89,15.94,53300.0,15.2724,15.2724,15.1769,15.2247,53300.0
2006-04-28 12:30:00,15.94,15.95,15.89,15.95,98500.0,15.2247,15.2342,15.1769,15.2342,98500.0
2006-04-28 13:00:00,15.94,15.94,15.91,15.92,67600.0,15.2247,15.2247,15.196,15.2056,67600.0
2006-04-28 13:30:00,15.91,15.92,15.88,15.9,51500.0,15.196,15.2056,15.1674,15.1865,51500.0
2006-04-28 14:00:00,15.9,15.9,15.84,15.87,225200.0,15.1865,15.1865,15.1292,15.1578,225200.0
2006-04-28 14:30:00,15.87,15.91,15.83,15.89,274100.0,15.1578,15.196,15.1196,15.1769,274100.0
2006-04-28 15:00:00,15.89,15.95,15.86,15.87,140600.0,15.1769,15.2342,15.1483,15.1578,140600.0
2006-04-28 15:30:00,15.87,16.06,15.86,16.03,702500.0,15.1578,15.3393,15.1483,15.3106,702500.0
2006-05-01 09:30:00,16.02,16.34,16.02,16.17,365700.0,15.3011,15.6067,15.3011,15.4443,365700.0
2006-05-01 10:00:00,16.18,16.3,16.18,16.27,176400.0,15.4539,15.5685,15.4539,15.5399,176400.0
2006-05-01 10:30:00,16.28,16.3,16.23,16.26,342100.0,15.5494,15.5685,15.5017,15.5303,342100.0
2006-05-01 11:00:00,16.27,16.28,16.24,16.27,196100.0,15.5399,15.5494,15.5112,15.5399,196100.0
2006-05-01 11:30:00,16.27,16.3,16.22,16.22,197100.0,15.5399,15.5685,15.4921,15.4921,197100.0
2006-05-01 12:00:00,16.23,16.23,16.14,16.15,195600.0,15.5017,15.5017,15.4157,15.4252,195600.0
2006-05-01 12:30:00,16.16,16.18,16.08,16.17,207100.0,15.4348,15.4539,15.3584,15.4443,207100.0
2006-05-01 13:00:00,16.17,16.18,16.15,16.16,68900.0,15.4443,15.4539,15.4252,15.4348,68900.0
2006-05-01 13:30:00,16.15,16.16,16.1,16.12,230000.0,15.4252,15.4348,15.3775,15.3966,230000.0
2006-05-01 14:00:00,16.13,16.13,16.1,16.13,164700.0,15.4061,15.4061,15.3775,15.4061,164700.0
2006-05-01 14:30:00,16.13,16.15,16.11,16.13,70900.0,15.4061,15.4252,15.387,15.4061,70900.0
2006-05-01 15:00:00,16.14,16.14,16.02,16.08,510300.0,15.4157,15.4157,15.3011,15.3584,510300.0
2006-05-01 15:30:00,16.09,16.11,16.03,16.04,294700.0,15.3679,15.387,15.3106,15.3202,294700.0
2006-05-02 09:30:00,16.07,16.11,16.02,16.08,303500.0,15.3488,15.387,15.3011,15.3584,303500.0
2006-05-02 10:00:00,16.08,16.09,16.06,16.08,87000.0,15.3584,15.3679,15.3393,15.3584,87000.0
2006-05-02 10:30:00,16.09,16.13,16.01,16.02,198000.0,15.3679,15.4061,15.2915,15.3011,198000.0
2006-05-02 11:00:00,16.02,16.08,15.99,16.08,53300.0,15.3011,15.3584,15.2724,15.3584,53300.0
2006-05-02 11:30:00,16.08,16.09,16.06,16.07,67800.0,15.3584,15.3679,15.3393,15.3488,67800.0
2006-05-02 12:00:00,16.08,16.09,16.05,16.07,62100.0,15.3584,15.3679,15.3297,15.3488,62100.0
2006-05-02 12:30:00,16.07,16.09,16.04,16.07,35500.0,15.3488,15.3679,15.3202,15.3488,35500.0
2006-05-02 13:00:00,16.07,16.09,16.06,16.07,85300.0,15.3488,15.3679,15.3393,15.3488,85300.0
2006-05-02 13:30:00,16.07,16.09,16.01,16.05,255700.0,15.3488,15.3679,15.2915,15.3297,255700.0
2006-05-02 14:00:00,16.04,16.07,16.04,16.05,63000.0,15.3202,15.3488,15.3202,15.3297,63000.0
2006-05-02 14:30:00,16.04,16.08,16.03,16.05,61800.0,15.3202,15.3584,15.3106,15.3297,61800.0
2006-05-02 15:00:00,16.06,16.07,16.0,16.0,53700.0,15.3393,15.3488,15.282,15.282,53700.0
2006-05-02 15:30:00,16.0,16.07,16.0,16.06,153800.0,15.282,15.3488,15.282,15.3393,153800.0
2006-05-03 09:30:00,15.97,16.19,15.97,16.18,308700.0,15.2533,15.4634,15.2533,15.4539,308700.0
2006-05-03 10:00:00,16.19,16.19,16.08,16.1,199900.0,15.4634,15.4634,15.3584,15.3775,199900.0
2006-05-03 10:30:00,16.1,16.19,16.09,16.09,257600.0,15.3775,15.4634,15.3679,15.3679,257600.0
2006-05-03 11:00:00,16.09,16.19,16.08,16.19,227900.0,15.3679,15.4634,15.3584,15.4634,227900.0
2006-05-03 11:30:00,16.19,16.22,16.15,16.2,86700.0,15.4634,15.4921,15.4252,15.473,86700.0
2006-05-03 12:00:00,16.21,16.27,16.18,16.26,141300.0,15.4826,15.5399,15.4539,15.5303,141300.0
2006-05-03 12:30:00,16.26,16.27,16.16,16.17,68700.0,15.5303,15.5399,15.4348,15.4443,68700.0
2006-05-03 13:00:00,16.17,16.22,16.17,16.2,95900.0,15.4443,15.4921,15.4443,15.473,95900.0
2006-05-03 13:30:00,16.21,16.21,16.17,16.19,126700.0,15.4826,15.4826,15.4443,15.4634,126700.0
2006-05-03 14:00:00,16.19,16.2,16.14,16.14,75000.0,15.4634,15.473,15.4157,15.4157,75000.0
2006-05-03 14:30:00,16.14,16.2,16.13,16.15,102600.0,15.4157,15.473,15.4061,15.4252,102600.0
2006-05-03 15:00:00,16.15,16.17,16.14,16.14,102300.0,15.4252,15.4443,15.4157,15.4157,102300.0
2006-05-03 15:30:00,16.14,16.17,16.14,16.16,261100.0,15.4157,15.4443,15.4157,15.4348,261100.0
2006-05-04 09:30:00,16.15,16.29,16.15,16.26,123800.0,15.4252,15.559,15.4252,15.5303,123800.0
2006-05-04 10:00:00,16.25,16.3,16.25,16.28,97400.0,15.5208,15.5685,15.5208,15.5494,97400.0
2006-05-04 10:30:00,16.28,16.35,16.28,16.3,85200.0,15.5494,15.6163,15.5494,15.5685,85200.0
2006-05-04 11:00:00,16.3,16.34,16.27,16.33,110100.0,15.5685,15.6067,15.5399,15.5972,110100.0
2006-05-04 11:30:00,16.33,16.39,16.33,16.37,119300.0,15.5972,15.6545,15.5972,15.6354,119300.0
2006-05-04 12:00:00,16.37,16.41,16.35,16.35,127000.0,15.6354,15.6736,15.6163,15.6163,127000.0
2006-05-04 12:30:00,16.36,16.4,16.35,16.37,71200.0,15.6258,15.664,15.6163,15.6354,71200.0
2006-05-04 13:00:00,16.37,16.4,16.36,16.37,93400.0,15.6354,15.664,15.6258,15.6354,93400.0
2006-05-04 13:30:00,16.37,16.37,16.29,16.29,72900.0,15.6354,15.6354,15.559,15.559,72900.0
2006-05-04 14:00:00,16.28,16.44,16.27,16.37,183100.0,15.5494,15.7022,15.5399,15.6354,183100.0
2006-05-04 14:30:00,16.37,16.45,16.37,16.42,107500.0,15.6354,15.7118,15.6354,15.6831,107500.0
2006-05-04 15:00:00,16.42,16.47,16.42,16.46,196700.0,15.6831,15.7309,15.6831,15.7213,196700.0
2006-05-04 15:30:00,16.47,16.49,16.39,16.4,223400.0,15.7309,15.75,15.6545,15.664,223400.0
2006-05-05 09:30:00,16.39,16.76,16.39,16.73,359400.0,15.6545,16.0079,15.6545,15.9792,359400.0
2006-05-05 10:00:00,16.73,16.74,16.61,16.61,257500.0,15.9792,15.9888,15.8646,15.8646,257500.0
2006-05-05 10:30:00,16.6,16.67,16.57,16.65,164700.0,15.855,15.9219,15.8264,15.9028,164700.0
2006-05-05 11:00:00,16.65,16.82,16.64,16.82,208000.0,15.9028,16.0652,15.8933,16.0652,208000.0
2006-05-05 11:30:00,16.81,16.88,16.79,16.84,250100.0,16.0556,16.1225,16.0365,16.0843,250100.0
2006-05-05 12:00:00,16.84,16.9,16.72,16.83,226400.0,16.0843,16.1416,15.9697,16.0747,226400.0
2006-05-05 12:30:00,16.82,16.89,16.81,16.86,184400.0,16.0652,16.132,16.0556,16.1034,184400.0
2006-05-05 13:00:00,16.86,16.93,16.84,16.89,251100.0,16.1034,16.1702,16.0843,16.132,251100.0
2006-05-05 13:30:00,16.89,16.89,16.84,16.84,111900.0,16.132,16.132,16.0843,16.0843,111900.0
2006-05-05 14:00:00,16.84,16.9,16.8,16.8,134400.0,16.0843,16.1416,16.0461,16.0461,134400.0
2006-05-05 14:30:00,16.81,16.87,16.8,16.84,117900.0,16.0556,16.1129,16.0461,16.0843,117900.0
2006-05-05 15:00:00,16.83,16.88,16.77,16.83,187100.0,16.0747,16.1225,16.0174,16.0747,187100.0
2006-05-05 15:30:00,16.84,16.87,16.82,16.85,261500.0,16.0843,16.1129,16.0652,16.0938,261500.0
2006-05-08 09:30:00,16.63,16.74,16.56,16.72,286000.0,15.8837,15.9888,15.8168,15.9697,286000.0
2006-05-08 10:00:00,16.72,16.79,16.71,16.77,136100.0,15.9697,16.0365,15.9601,16.0174,136100.0
2006-05-08 10:30:00,16.76,16.81,16.72,16.75,122800.0,16.0079,16.0556,15.9697,15.9983,122800.0
2006-05-08 11:00:00,16.73,16.73,16.69,16.71,99500.0,15.9792,15.9792,15.941,15.9601,99500.0
2006-05-08 11:30:00,16.71,16.75,16.68,16.69,263400.0,15.9601,15.9983,15.9315,15.941,263400.0
2006-05-08 12:00:00,16.69,16.73,16.69,16.72,50100.0,15.941,15.9792,15.941,15.9697,50100.0
2006-05-08 12:30:00,16.72,16.73,16.65,16.65,64200.0,15.9697,15.9792,15.9028,15.9028,64200.0
2006-05-08 13:00:00,16.65,16.69,16.64,16.68,71400.0,15.9028,15.941,15.8933,15.9315,71400.0
2006-05-08 13:30:00,16.67,16.68,16.63,16.65,52500.0,15.9219,15.9315,15.8837,15.9028,52500.0
2006-05-08 14:00:00,16.66,16.72,16.65,16.71,74200.0,15.9124,15.9697,15.9028,15.9601,74200.0
2006-05-08 14:30:00,16.71,16.71,16.68,16.7,78000.0,15.9601,15.9601,15.9315,15.9506,78000.0
2006-05-08 15:00:00,16.69,16.76,16.69,16.73,197200.0,15.941,16.0079,15.941,15.9792,197200.0
2006-05-08 15:30:00,16.73,16.78,16.7,16.7,162600.0,15.9792,16.027,15.9506,15.9506,162600.0
2006-05-09 09:30:00,16.66,16.72,16.64,16.65,305000.0,15.9124,15.9697,15.8933,15.9028,305000.0
2006-05-09 10:00:00,16.65,16.72,16.64,16.68,107100.0,15.9028,15.9697,15.8933,15.9315,107100.0
2006-05-09 10:30:00,16.69,16.7,16.66,16.68,81300.0,15.941,15.9506,15.9124,15.9315,81300.0
2006-05-09 11:00:00,16.68,16.69,16.67,16.68,63300.0,15.9315,15.941,15.9219,15.9315,63300.0
2006-05-09 11:30:00,16.68,16.7,16.66,16.7,86200.0,15.9315,15.9506,15.9124,15.9506,86200.0
2006-05-09 12:00:00,16.7,16.7,16.67,16.69,210200.0,15.9506,15.9506,15.9219,15.941,210200.0
2006-05-09 12:30:00,16.69,16.71,16.66,16.68,42800.0,15.941,15.9601,15.9124,15.9315,42800.0
2006-05-09 13:00:00,16.68,16.73,16.67,16.72,75600.0,15.9315,15.9792,15.9219,15.9697,75600.0
2006-05-09 13:30:00,16.72,16.73,16.69,16.71,75800.0,15.9697,15.9792,15.941,15.9601,75800.0
2006-05-09 14:00:00,16.71,16.71,16.69,16.7,46800.0,15.9601,15.9601,15.941,15.9506,46800.0
2006-05-09 14:30:00,16.7,16.72,16.69,16.72,117300.0,15.9506,15.9697,15.941,15.9697,117300.0
2006-05-09 15:00:00,16.72,16.79,16.7,16.79,143700.0,15.9697,16.0365,15.9506,16.0365,143700.0
2006-05-09 15:30:00,16.78,16.87,16.78,16.84,282400.0,16.027,16.1129,16.027,16.0843,282400.0
2006-05-10 09:30:00,16.7,16.79,16.65,16.75,88100.0,15.9506,16.0365,15.9028,15.9983,88100.0
2006-05-10 10:00:00,16.75,16.8,16.71,16.73,116400.0,15.9983,16.0461,15.9601,15.9792,116400.0
2006-05-10 10:30:00,16.74,16.74,16.65,16.66,111900.0,15.9888,15.9888,15.9028,15.9124,111900.0
2006-05-10 11:00:00,16.67,16.76,16.67,16.75,73900.0,15.9219,16.0079,15.9219,15.9983,73900.0
2006-05-10 11:30:00,16.75,16.81,16.75,16.78,191600.0,15.9983,16.0556,15.9983,16.027,191600.0
2006-05-10 12:00:00,16.78,16.83,16.77,16.81,40500.0,16.027,16.0747,16.0174,16.0556,40500.0
2006-05-10 12:30:00,16.82,16.85,16.78,16.79,29000.0,16.0652,16.0938,16.027,16.0365,29000.0
2006-05-10 13:00:00,16.8,16.81,16.78,16.78,27300.0,16.0461,16.0556,16.027,16.027,27300.0
2006-05-10 13:30:00,16.77,16.78,16.75,16.76,22700.0,16.0174,16.027,15.9983,16.0079,22700.0
2006-05-10 14:00:00,16.75,16.8,16.73,16.75,104900.0,15.9983,16.0461,15.9792,15.9983,104900.0
2006-05-10 14:30:00,16.75,16.83,16.74,16.81,91100.0,15.9983,16.0747,15.9888,16.0556,91100.0
2006-05-10 15:00:00,16.82,16.84,16.77,16.78,76100.0,16.0652,16.0843,16.0174,16.027,76100.0
2006-05-10 15:30:00,16.78,16.83,16.76,16.81,143600.0,16.027,16.0747,16.0079,16.0556,143600.0
2006-05-11 09:30:00,16.7,16.76,16.55,16.55,186700.0,15.9506,16.0079,15.8073,15.8073,186700.0
2006-05-11 10:00:00,16.54,16.55,16.49,16.5,171900.0,15.7977,15.8073,15.75,15.7595,171900.0
2006-05-11 10:30:00,16.5,16.52,16.35,16.44,196900.0,15.7595,15.7786,15.6163,15.7022,196900.0
2006-05-11 11:00:00,16.4,16.4,16.32,16.35,91300.0,15.664,15.664,15.5876,15.6163,91300.0
2006-05-11 11:30:00,16.35,16.39,16.31,16.31,65500.0,15.6163,15.6545,15.5781,15.5781,65500.0
2006-05-11 12:00:00,16.31,16.36,16.29,16.32,63800.0,15.5781,15.6258,15.559,15.5876,63800.0
2006-05-11 12:30:00,16.32,16.33,16.25,16.26,44800.0,15.5876,15.5972,15.5208,15.5303,44800.0
2006-05-11 13:00:00,16.26,16.34,16.26,16.31,92100.0,15.5303,15.6067,15.5303,15.5781,92100.0
2006-05-11 13:30:00,16.3,16.31,16.21,16.27,90000.0,15.5685,15.5781,15.4826,15.5399,90000.0
2006-05-11 14:00:00,16.28,16.34,16.28,16.29,68200.0,15.5494,15.6067,15.5494,15.559,68200.0
2006-05-11 14:30:00,16.28,16.33,16.27,16.3,75100.0,15.5494,15.5972,15.5399,15.5685,75100.0
2006-05-11 15:00:00,16.3,16.33,16.27,16.27,241200.0,15.5685,15.5972,15.5399,15.5399,241200.0
2006-05-11 15:30:00,16.27,16.28,16.18,16.25,558500.0,15.5399,15.5494,15.4539,15.5208,558500.0
2006-05-12 09:30:00,16.26,16.35,16.15,16.21,252000.0,15.5303,15.6163,15.4252,15.4826,252000.0
2006-05-12 10:00:00,16.22,16.24,16.1,16.16,113800.0,15.4921,15.5112,15.3775,15.4348,113800.0
2006-05-12 10:30:00,16.16,16.17,16.0,16.09,141100.0,15.4348,15.4443,15.282,15.3679,141100.0
2006-05-12 11:00:00,16.1,16.18,15.99,16.15,91700.0,15.3775,15.4539,15.2724,15.4252,91700.0
2006-05-12 11:30:00,16.13,16.17,16.12,16.15,102600.0,15.4061,15.4443,15.3966,15.4252,102600.0
2006-05-12 12:00:00,16.15,16.19,16.14,16.18,42400.0,15.4252,15.4634,15.4157,15.4539,42400.0
2006-05-12 12:30:00,16.18,16.3,16.15,16.25,138000.0,15.4539,15.5685,15.4252,15.5208,138000.0
2006-05-12 13:00:00,16.25,16.26,16.24,16.25,100800.0,15.5208,15.5303,15.5112,15.5208,100800.0
2006-05-12 13:30:00,16.25,16.26,16.19,16.22,80100.0,15.5208,15.5303,15.4634,15.4921,80100.0
2006-05-12 14:00:00,16.23,16.3,16.22,16.25,70500.0,15.5017,15.5685,15.4921,15.5208,70500.0
2006-05-12 14:30:00,16.25,16.26,16.2,16.2,86100.0,15.5208,15.5303,15.473,15.473,86100.0
2006-05-12 15:00:00,16.2,16.25,16.18,16.24,64700.0,15.473,15.5208,15.4539,15.5112,64700.0
2006-05-12 15:30:00,16.24,16.24,16.2,16.22,163900.0,15.5112,15.5112,15.473,15.4921,163900.0
2006-05-15 09:30:00,16.2,16.24,16.1,16.12,223600.0,15.473,15.5112,15.3775,15.3966,223600.0
2006-05-15 10:00:00,16.12,16.13,16.01,16.11,163200.0,15.3966,15.4061,15.2915,15.387,163200.0
2006-05-15 10:30:00,16.1,16.2,16.1,16.18,366000.0,15.3775,15.473,15.3775,15.4539,366000.0
2006-05-15 11:00:00,16.18,16.23,16.18,16.2,110200.0,15.4539,15.5017,15.4539,15.473,110200.0
2006-05-15 11:30:00,16.2,16.23,16.19,16.2,67600.0,15.473,15.5017,15.4634,15.473,67600.0
2006-05-15 12:00:00,16.2,16.25,16.2,16.2,65800.0,15.473,15.5208,15.473,15.473,65800.0
2006-05-15 12:30:00,16.2,16.22,16.2,16.21,33600.0,15.473,15.4921,15.473,15.4826,33600.0
2006-05-15 13:00:00,16.2,16.22,16.18,16.18,63200.0,15.473,15.4921,15.4539,15.4539,63200.0
2006-05-15 13:30:00,16.18,16.21,16.18,16.18,101000.0,15.4539,15.4826,15.4539,15.4539,101000.0
2006-05-15 14:00:00,16.19,16.21,16.17,16.19,193200.0,15.4634,15.4826,15.4443,15.4634,193200.0
2006-05-15 14:30:00,16.18,16.22,16.17,16.17,119900.0,15.4539,15.4921,15.4443,15.4443,119900.0
2006-05-15 15:00:00,16.18,16.25,16.17,16.2,165000.0,15.4539,15.5208,15.4443,15.473,165000.0
2006-05-15 15:30:00,16.2,16.31,16.18,16.29,297100.0,15.473,15.5781,15.4539,15.559,297100.0
2006-05-16 09:30:00,16.3,16.3,16.15,16.19,391000.0,15.5685,15.5685,15.4252,15.4634,391000.0
2006-05-16 10:00:00,16.18,16.19,16.1,16.16,229300.0,15.4539,15.4634,15.3775,15.4348,229300.0
2006-05-16 10:30:00,16.16,16.17,16.12,16.12,57300.0,15.4348,15.4443,15.3966,15.3966,57300.0
2006-05-16 11:00:00,16.12,16.17,16.12,16.16,78500.0,15.3966,15.4443,15.3966,15.4348,78500.0
2006-05-16 11:30:00,16.15,16.19,16.13,16.18,156100.0,15.4252,15.4634,15.4061,15.4539,156100.0
2006-05-16 12:00:00,16.19,16.22,16.15,16.16,41500.0,15.4634,15.4921,15.4252,15.4348,41500.0
2006-05-16 12:30:00,16.15,16.25,16.15,16.25,40400.0,15.4252,15.5208,15.4252,15.5208,40400.0
2006-05-16 13:00:00,16.25,16.33,16.24,16.3,22700.0,15.5208,15.5972,15.5112,15.5685,22700.0
2006-05-16 13:30:00,16.31,16.31,16.2,16.23,31300.0,15.5781,15.5781,15.473,15.5017,31300.0
2006-05-16 14:00:00,16.22,16.22,16.2,16.21,57200.0,15.4921,15.4921,15.473,15.4826,57200.0
2006-05-16 14:30:00,16.2,16.22,16.2,16.22,49900.0,15.473,15.4921,15.473,15.4921,49900.0
2006-05-16 15:00:00,16.22,16.23,16.17,16.18,107900.0,15.4921,15.5017,15.4443,15.4539,107900.0
2006-05-16 15:30:00,16.18,16.2,16.15,16.16,181100.0,15.4539,15.473,15.4252,15.4348,181100.0
2006-05-17 09:30:00,16.1,16.12,15.97,16.02,159100.0,15.3775,15.3966,15.2533,15.3011,159100.0
2006-05-17 10:00:00,16.01,16.05,15.83,15.98,248400.0,15.2915,15.3297,15.1196,15.2629,248400.0
2006-05-17 10:30:00,15.99,16.01,15.91,16.01,149800.0,15.2724,15.2915,15.196,15.2915,149800.0
2006-05-17 11:00:00,16.01,16.02,15.86,15.87,132100.0,15.2915,15.3011,15.1483,15.1578,132100.0
2006-05-17 11:30:00,15.87,15.9,15.65,15.76,222100.0,15.1578,15.1865,14.9477,15.0527,222100.0
2006-05-17 12:00:00,15.76,15.9,15.72,15.83,106500.0,15.0527,15.1865,15.0145,15.1196,106500.0
2006-05-17 12:30:00,15.85,15.92,15.84,15.91,70900.0,15.1387,15.2056,15.1292,15.196,70900.0
2006-05-17 13:00:00,15.91,15.95,15.82,15.85,177400.0,15.196,15.2342,15.1101,15.1387,177400.0
2006-05-17 13:30:00,15.84,15.86,15.8,15.83,157200.0,15.1292,15.1483,15.0909,15.1196,157200.0
2006-05-17 14:00:00,15.83,15.85,15.8,15.82,283000.0,15.1196,15.1387,15.0909,15.1101,283000.0
2006-05-17 14:30:00,15.82,15.84,15.8,15.82,341900.0,15.1101,15.1292,15.0909,15.1101,341900.0
2006-05-17 15:00:00,15.82,15.9,15.8,15.86,213300.0,15.1101,15.1865,15.0909,15.1483,213300.0
2006-05-17 15:30:00,15.86,15.9,15.82,15.84,235700.0,15.1483,15.1865,15.1101,15.1292,235700.0
2006-05-18 09:30:00,15.9,15.97,15.83,15.9,88000.0,15.1865,15.2533,15.1196,15.1865,88000.0
2006-05-18 10:00:00,15.91,15.96,15.9,15.9,121500.0,15.196,15.2438,15.1865,15.1865,121500.0
2006-05-18 10:30:00,15.91,15.91,15.82,15.86,67500.0,15.196,15.196,15.1101,15.1483,67500.0
2006-05-18 11:00:00,15.87,15.87,15.74,15.82,124700.0,15.1578,15.1578,15.0336,15.1101,124700.0
2006-05-18 11:30:00,15.82,15.84,15.78,15.78,57000.0,15.1101,15.1292,15.0718,15.0718,57000.0
2006-05-18 12:00:00,15.78,15.81,15.75,15.77,75900.0,15.0718,15.1005,15.0432,15.0623,75900.0
2006-05-18 12:30:00,15.77,15.82,15.75,15.8,88200.0,15.0623,15.1101,15.0432,15.0909,88200.0
2006-05-18 13:00:00,15.8,15.81,15.77,15.79,33500.0,15.0909,15.1005,15.0623,15.0814,33500.0
2006-05-18 13:30:00,15.78,15.78,15.75,15.75,61500.0,15.0718,15.0718,15.0432,15.0432,61500.0
2006-05-18 14:00:00,15.75,15.76,15.7,15.74,56400.0,15.0432,15.0527,14.9954,15.0336,56400.0
2006-05-18 14:30:00,15.74,15.76,15.74,15.75,74800.0,15.0336,15.0527,15.0336,15.0432,74800.0
2006-05-18 15:00:00,15.75,15.78,15.74,15.75,146100.0,15.0432,15.0718,15.0336,15.0432,146100.0
2006-05-18 15:30:00,15.75,15.75,15.68,15.71,451800.0,15.0432,15.0432,14.9763,15.005,451800.0
2006-05-19 09:30:00,15.82,15.83,15.67,15.68,696600.0,15.1101,15.1196,14.9668,14.9763,696600.0
2006-05-19 10:00:00,15.68,15.68,15.54,15.56,96300.0,14.9763,14.9763,14.8426,14.8617,96300.0
2006-05-19 10:30:00,15.57,15.62,15.52,15.53,105000.0,14.8713,14.919,14.8235,14.8331,105000.0
2006-05-19 11:00:00,15.53,15.61,15.52,15.6,150900.0,14.8331,14.9095,14.8235,14.8999,150900.0
2006-05-19 11:30:00,15.61,15.64,15.58,15.6,572200.0,14.9095,14.9381,14.8808,14.8999,572200.0
2006-05-19 12:00:00,15.6,15.66,15.6,15.63,42600.0,14.8999,14.9572,14.8999,14.9286,42600.0
2006-05-19 12:30:00,15.63,15.83,15.62,15.78,97200.0,14.9286,15.1196,14.919,15.0718,97200.0
2006-05-19 13:00:00,15.78,15.85,15.73,15.85,147100.0,15.0718,15.1387,15.0241,15.1387,147100.0
2006-05-19 13:30:00,15.85,15.86,15.81,15.83,95200.0,15.1387,15.1483,15.1005,15.1196,95200.0
2006-05-19 14:00:00,15.83,15.84,15.77,15.8,34600.0,15.1196,15.1292,15.0623,15.0909,34600.0
2006-05-19 14:30:00,15.79,15.8,15.65,15.65,85700.0,15.0814,15.0909,14.9477,14.9477,85700.0
2006-05-19 15:00:00,15.66,15.7,15.64,15.64,138100.0,14.9572,14.9954,14.9381,14.9381,138100.0
2006-05-19 15:30:00,15.65,15.7,15.6,15.64,282000.0,14.9477,14.9954,14.8999,14.9381,282000.0
2006-05-22 09:30:00,15.62,15.63,15.51,15.53,211400.0,14.919,14.9286,14.814,14.8331,211400.0
2006-05-22 10:00:00,15.52,15.57,15.47,15.48,537400.0,14.8235,14.8713,14.7758,14.7853,537400.0
2006-05-22 10:30:00,15.48,15.51,15.46,15.5,72200.0,14.7853,14.814,14.7662,14.8044,72200.0
2006-05-22 11:00:00,15.5,15.5,15.35,15.39,82300.0,14.8044,14.8044,14.6611,14.6993,82300.0
2006-05-22 11:30:00,15.4,15.46,15.27,15.31,246100.0,14.7089,14.7662,14.5847,14.6229,246100.0
2006-05-22 12:00:00,15.31,15.49,15.3,15.35,87000.0,14.6229,14.7949,14.6134,14.6611,87000.0
2006-05-22 12:30:00,15.33,15.57,15.33,15.53,287900.0,14.642,14.8713,14.642,14.8331,287900.0
2006-05-22 13:00:00,15.53,15.55,15.46,15.55,110600.0,14.8331,14.8522,14.7662,14.8522,110600.0
2006-05-22 13:30:00,15.53,15.56,15.47,15.47,111300.0,14.8331,14.8617,14.7758,14.7758,111300.0
2006-05-22 14:00:00,15.48,15.6,15.43,15.55,224300.0,14.7853,14.8999,14.7376,14.8522,224300.0
2006-05-22 14:30:00,15.56,15.56,15.45,15.48,83700.0,14.8617,14.8617,14.7567,14.7853,83700.0
2006-05-22 15:00:00,15.48,15.67,15.48,15.67,88500.0,14.7853,14.9668,14.7853,14.9668,88500.0
2006-05-22 15:30:00,15.67,15.67,15.54,15.59,170500.0,14.9668,14.9668,14.8426,14.8904,170500.0
2006-05-23 09:30:00,15.81,16.11,15.81,16.02,318000.0,15.1005,15.387,15.1005,15.3011,318000.0
2006-05-23 10:00:00,16.02,16.03,15.95,15.96,384300.0,15.3011,15.3106,15.2342,15.2438,384300.0
2006-05-23 10:30:00,15.97,16.04,15.92,15.92,84200.0,15.2533,15.3202,15.2056,15.2056,84200.0
2006-05-23 11:00:00,15.92,15.97,15.88,15.96,158300.0,15.2056,15.2533,15.1674,15.2438,158300.0
2006-05-23 11:30:00,15.95,15.99,15.93,15.93,187500.0,15.2342,15.2724,15.2151,15.2151,187500.0
2006-05-23 12:00:00,15.94,15.94,15.86,15.89,58300.0,15.2247,15.2247,15.1483,15.1769,58300.0
2006-05-23 12:30:00,15.9,15.9,15.85,15.85,54100.0,15.1865,15.1865,15.1387,15.1387,54100.0
2006-05-23 13:00:00,15.86,15.89,15.85,15.88,105500.0,15.1483,15.1769,15.1387,15.1674,105500.0
2006-05-23 13:30:00,15.89,15.92,15.76,15.76,102000.0,15.1769,15.2056,15.0527,15.0527,102000.0
2006-05-23 14:00:00,15.77,15.77,15.73,15.75,176400.0,15.0623,15.0623,15.0241,15.0432,176400.0
2006-05-23 14:30:00,15.74,15.75,15.63,15.64,258800.0,15.0336,15.0432,14.9286,14.9381,258800.0
2006-05-23 15:00:00,15.64,15.65,15.58,15.61,190300.0,14.9381,14.9477,14.8808,14.9095,190300.0
2006-05-23 15:30:00,15.6,15.61,15.51,15.55,268200.0,14.8999,14.9095,14.814,14.8522,268200.0
2006-05-24 09:30:00,15.53,15.68,15.45,15.67,170600.0,14.8331,14.9763,14.7567,14.9668,170600.0
2006-05-24 10:00:00,15.67,15.69,15.55,15.63,84800.0,14.9668,14.9859,14.8522,14.9286,84800.0
2006-05-24 10:30:00,15.64,15.7,15.6,15.67,124900.0,14.9381,14.9954,14.8999,14.9668,124900.0
2006-05-24 11:00:00,15.67,15.67,15.57,15.58,55100.0,14.9668,14.9668,14.8713,14.8808,55100.0
2006-05-24 11:30:00,15.58,15.58,15.46,15.53,67500.0,14.8808,14.8808,14.7662,14.8331,67500.0
2006-05-24 12:00:00,15.54,15.54,15.47,15.47,37000.0,14.8426,14.8426,14.7758,14.7758,37000.0
2006-05-24 12:30:00,15.45,15.45,15.33,15.33,87500.0,14.7567,14.7567,14.642,14.642,87500.0
2006-05-24 13:00:00,15.33,15.34,15.21,15.24,197300.0,14.642,14.6516,14.5274,14.5561,197300.0
2006-05-24 13:30:00,15.24,15.4,15.15,15.4,277900.0,14.5561,14.7089,14.4701,14.7089,277900.0
2006-05-24 14:00:00,15.4,15.41,15.31,15.32,117100.0,14.7089,14.7185,14.6229,14.6325,117100.0
2006-05-24 14:30:00,15.31,15.43,15.31,15.42,94300.0,14.6229,14.7376,14.6229,14.728,94300.0
2006-05-24 15:00:00,15.43,15.5,15.38,15.38,182700.0,14.7376,14.8044,14.6898,14.6898,182700.0
2006-05-24 15:30:00,15.39,15.53,15.36,15.53,238600.0,14.6993,14.8331,14.6707,14.8331,238600.0
2006-05-25 09:30:00,15.61,15.9,15.61,15.83,136700.0,14.9095,15.1865,14.9095,15.1196,136700.0
2006-05-25 10:00:00,15.84,15.84,15.74,15.75,169700.0,15.1292,15.1292,15.0336,15.0432,169700.0
2006-05-25 10:30:00,15.75,15.78,15.74,15.74,70100.0,15.0432,15.0718,15.0336,15.0336,70100.0
2006-05-25 11:00:00,15.75,15.78,15.74,15.77,76000.0,15.0432,15.0718,15.0336,15.0623,76000.0
2006-05-25 11:30:00,15.76,15.78,15.76,15.78,47200.0,15.0527,15.0718,15.0527,15.0718,47200.0
2006-05-25 12:00:00,15.78,15.78,15.74,15.75,100800.0,15.0718,15.0718,15.0336,15.0432,100800.0
2006-05-25 12:30:00,15.75,15.77,15.74,15.74,199300.0,15.0432,15.0623,15.0336,15.0336,199300.0
2006-05-25 13:00:00,15.75,15.75,15.71,15.73,40800.0,15.0432,15.0432,15.005,15.0241,40800.0
2006-05-25 13:30:00,15.73,15.75,15.69,15.73,75400.0,15.0241,15.0432,14.9859,15.0241,75400.0
2006-05-25 14:00:00,15.74,15.78,15.7,15.76,144500.0,15.0336,15.0718,14.9954,15.0527,144500.0
2006-05-25 14:30:00,15.75,15.79,15.74,15.79,84900.0,15.0432,15.0814,15.0336,15.0814,84900.0
2006-05-25 15:00:00,15.78,15.83,15.75,15.82,112400.0,15.0718,15.1196,15.0432,15.1101,112400.0
2006-05-25 15:30:00,15.82,15.82,15.75,15.79,153400.0,15.1101,15.1101,15.0432,15.0814,153400.0
2006-05-26 09:30:00,15.81,15.89,15.78,15.86,39000.0,15.1005,15.1769,15.0718,15.1483,39000.0
2006-05-26 10:00:00,15.85,15.86,15.81,15.85,44600.0,15.1387,15.1483,15.1005,15.1387,44600.0
2006-05-26 10:30:00,15.82,15.85,15.81,15.83,57800.0,15.1101,15.1387,15.1005,15.1196,57800.0
2006-05-26 11:00:00,15.82,15.83,15.79,15.8,93200.0,15.1101,15.1196,15.0814,15.0909,93200.0
2006-05-26 11:30:00,15.8,15.83,15.75,15.75,113800.0,15.0909,15.1196,15.0432,15.0432,113800.0
2006-05-26 12:00:00,15.76,15.8,15.75,15.76,147100.0,15.0527,15.0909,15.0432,15.0527,147100.0
2006-05-26 12:30:00,15.76,15.76,15.7,15.71,61500.0,15.0527,15.0527,14.9954,15.005,61500.0
2006-05-26 13:00:00,15.7,15.72,15.7,15.72,73900.0,14.9954,15.0145,14.9954,15.0145,73900.0
2006-05-26 13:30:00,15.72,15.73,15.71,15.72,44700.0,15.0145,15.0241,15.005,15.0145,44700.0
2006-05-26 14:00:00,15.72,15.72,15.7,15.71,42700.0,15.0145,15.0145,14.9954,15.005,42700.0
2006-05-26 14:30:00,15.71,15.71,15.68,15.69,42700.0,15.005,15.005,14.9763,14.9859,42700.0
2006-05-26 15:00:00,15.68,15.69,15.66,15.67,62800.0,14.9763,14.9859,14.9572,14.9668,62800.0
2006-05-26 15:30:00,15.67,15.67,15.64,15.65,358700.0,14.9668,14.9668,14.9381,14.9477,358700.0
2006-05-30 09:30:00,15.65,15.73,15.51,15.61,153700.0,14.9477,15.0241,14.814,14.9095,153700.0
2006-05-30 10:00:00,15.6,15.6,15.51,15.52,60500.0,14.8999,14.8999,14.814,14.8235,60500.0
2006-05-30 10:30:00,15.51,15.51,15.37,15.43,139000.0,14.814,14.814,14.6802,14.7376,139000.0
2006-05-30 11:00:00,15.43,15.43,15.35,15.35,253100.0,14.7376,14.7376,14.6611,14.6611,253100.0
2006-05-30 11:30:00,15.35,15.36,15.3,15.34,65300.0,14.6611,14.6707,14.6134,14.6516,65300.0
2006-05-30 12:00:00,15.33,15.33,15.27,15.28,59000.0,14.642,14.642,14.5847,14.5943,59000.0
2006-05-30 12:30:00,15.28,15.36,15.27,15.35,46100.0,14.5943,14.6707,14.5847,14.6611,46100.0
2006-05-30 13:00:00,15.34,15.36,15.31,15.35,113200.0,14.6516,14.6707,14.6229,14.6611,113200.0
2006-05-30 13:30:00,15.34,15.36,15.29,15.31,87900.0,14.6516,14.6707,14.6038,14.6229,87900.0
2006-05-30 14:00:00,15.31,15.32,15.28,15.29,100000.0,14.6229,14.6325,14.5943,14.6038,100000.0
2006-05-30 14:30:00,15.3,15.31,15.25,15.27,131000.0,14.6134,14.6229,14.5656,14.5847,131000.0
2006-05-30 15:00:00,15.26,15.29,15.14,15.16,263700.0,14.5752,14.6038,14.4606,14.4797,263700.0
2006-05-30 15:30:00,15.16,15.25,15.14,15.23,377500.0,14.4797,14.5656,14.4606,14.5465,377500.0
2006-05-31 09:30:00,15.28,15.66,15.26,15.66,149400.0,14.5943,14.9572,14.5752,14.9572,149400.0
2006-05-31 10:00:00,15.65,15.65,15.49,15.6,224700.0,14.9477,14.9477,14.7949,14.8999,224700.0
2006-05-31 10:30:00,15.6,15.75,15.6,15.73,84000.0,14.8999,15.0432,14.8999,15.0241,84000.0
2006-05-31 11:00:00,15.73,15.77,15.64,15.7,134900.0,15.0241,15.0623,14.9381,14.9954,134900.0
2006-05-31 11:30:00,15.7,15.77,15.65,15.76,72600.0,14.9954,15.0623,14.9477,15.0527,72600.0
2006-05-31 12:00:00,15.76,15.79,15.75,15.78,57200.0,15.0527,15.0814,15.0432,15.0718,57200.0
2006-05-31 12:30:00,15.79,15.92,15.78,15.92,130100.0,15.0814,15.2056,15.0718,15.2056,130100.0
2006-05-31 13:00:00,15.93,16.02,15.93,15.94,183300.0,15.2151,15.3011,15.2151,15.2247,183300.0
2006-05-31 13:30:00,15.94,16.05,15.94,16.01,101100.0,15.2247,15.3297,15.2247,15.2915,101100.0
2006-05-31 14:00:00,16.01,16.05,15.99,16.01,215300.0,15.2915,15.3297,15.2724,15.2915,215300.0
2006-05-31 14:30:00,16.02,16.04,16.0,16.04,164100.0,15.3011,15.3202,15.282,15.3202,164100.0
2006-05-31 15:00:00,16.04,16.14,16.01,16.1,226400.0,15.3202,15.4157,15.2915,15.3775,226400.0
2006-05-31 15:30:00,16.11,16.16,16.04,16.12,405700.0,15.387,15.4348,15.3202,15.3966,405700.0
2006-06-01 09:30:00,16.5,16.5,16.25,16.32,381300.0,15.7595,15.7595,15.5208,15.5876,381300.0
2006-06-01 10:00:00,16.32,16.34,16.25,16.33,206800.0,15.5876,15.6067,15.5208,15.5972,206800.0
2006-06-01 10:30:00,16.33,16.44,16.3,16.33,144400.0,15.5972,15.7022,15.5685,15.5972,144400.0
2006-06-01 11:00:00,16.33,16.36,16.31,16.33,253000.0,15.5972,15.6258,15.5781,15.5972,253000.0
2006-06-01 11:30:00,16.33,16.39,16.32,16.32,205200.0,15.5972,15.6545,15.5876,15.5876,205200.0
2006-06-01 12:00:00,16.32,16.37,16.31,16.36,98200.0,15.5876,15.6354,15.5781,15.6258,98200.0
2006-06-01 12:30:00,16.36,16.4,16.36,16.37,91000.0,15.6258,15.664,15.6258,15.6354,91000.0
2006-06-01 13:00:00,16.36,16.38,16.34,16.37,134500.0,15.6258,15.6449,15.6067,15.6354,134500.0
2006-06-01 13:30:00,16.39,16.4,16.39,16.39,46800.0,15.6545,15.664,15.6545,15.6545,46800.0
2006-06-01 14:00:00,16.39,16.4,16.35,16.38,132400.0,15.6545,15.664,15.6163,15.6449,132400.0
2006-06-01 14:30:00,16.39,16.4,16.37,16.38,402200.0,15.6545,15.664,15.6354,15.6449,402200.0
2006-06-01 15:00:00,16.38,16.47,16.37,16.46,243000.0,15.6449,15.7309,15.6354,15.7213,243000.0
2006-06-01 15:30:00,16.47,16.47,16.4,16.46,320400.0,15.7309,15.7309,15.664,15.7213,320400.0
2006-06-02 09:30:00,16.6,16.66,16.5,16.52,155100.0,15.855,15.9124,15.7595,15.7786,155100.0
2006-06-02 10:00:00,16.52,16.56,16.45,16.47,124900.0,15.7786,15.8168,15.7118,15.7309,124900.0
2006-06-02 10:30:00,16.47,16.5,16.42,16.43,115000.0,15.7309,15.7595,15.6831,15.6927,115000.0
2006-06-02 11:00:00,16.43,16.44,16.31,16.36,74300.0,15.6927,15.7022,15.5781,15.6258,74300.0
2006-06-02 11:30:00,16.35,16.4,16.29,16.3,299500.0,15.6163,15.664,15.559,15.5685,299500.0
2006-06-02 12:00:00,16.3,16.34,16.23,16.34,71400.0,15.5685,15.6067,15.5017,15.6067,71400.0
2006-06-02 12:30:00,16.33,16.34,16.29,16.32,47800.0,15.5972,15.6067,15.559,15.5876,47800.0
2006-06-02 13:00:00,16.31,16.39,16.3,16.36,42500.0,15.5781,15.6545,15.5685,15.6258,42500.0
2006-06-02 13:30:00,16.36,16.4,16.27,16.29,52200.0,15.6258,15.664,15.5399,15.559,52200.0
2006-06-02 14:00:00,16.29,16.32,16.28,16.32,43200.0,15.559,15.5876,15.5494,15.5876,43200.0
2006-06-02 14:30:00,16.31,16.41,16.3,16.41,43000.0,15.5781,15.6736,15.5685,15.6736,43000.0
2006-06-02 15:00:00,16.41,16.44,16.36,16.43,58900.0,15.6736,15.7022,15.6258,15.6927,58900.0
2006-06-02 15:30:00,16.44,16.45,16.4,16.44,149400.0,15.7022,15.7118,15.664,15.7022,149400.0
2006-06-05 09:30:00,16.44,16.48,16.34,16.34,167000.0,15.7022,15.7404,15.6067,15.6067,167000.0
2006-06-05 10:00:00,16.34,16.38,16.3,16.36,139000.0,15.6067,15.6449,15.5685,15.6258,139000.0
2006-06-05 10:30:00,16.36,16.4,16.35,16.4,158600.0,15.6258,15.664,15.6163,15.664,158600.0
2006-06-05 11:00:00,16.39,16.4,16.37,16.37,41000.0,15.6545,15.664,15.6354,15.6354,41000.0
2006-06-05 11:30:00,16.36,16.4,16.29,16.4,118900.0,15.6258,15.664,15.559,15.664,118900.0
2006-06-05 12:00:00,16.4,16.4,16.33,16.33,38600.0,15.664,15.664,15.5972,15.5972,38600.0
2006-06-05 12:30:00,16.33,16.38,16.31,16.35,65400.0,15.5972,15.6449,15.5781,15.6163,65400.0
2006-06-05 13:00:00,16.35,16.36,16.32,16.32,57700.0,15.6163,15.6258,15.5876,15.5876,57700.0
2006-06-05 13:30:00,16.32,16.35,16.31,16.31,71800.0,15.5876,15.6163,15.5781,15.5781,71800.0
2006-06-05 14:00:00,16.32,16.35,16.3,16.33,175900.0,15.5876,15.6163,15.5685,15.5972,175900.0
2006-06-05 14:30:00,16.33,16.35,16.24,16.35,153400.0,15.5972,15.6163,15.5112,15.6163,153400.0
2006-06-05 15:00:00,16.34,16.34,16.25,16.32,119700.0,15.6067,15.6067,15.5208,15.5876,119700.0
2006-06-05 15:30:00,16.33,16.34,16.25,16.25,263300.0,15.5972,15.6067,15.5208,15.5208,263300.0
2006-06-06 09:30:00,15.92,16.1,15.63,15.64,385900.0,15.2056,15.3775,14.9286,14.9381,385900.0
2006-06-06 10:00:00,15.64,15.8,15.63,15.78,248700.0,14.9381,15.0909,14.9286,15.0718,248700.0
2006-06-06 10:30:00,15.79,15.94,15.76,15.87,286900.0,15.0814,15.2247,15.0527,15.1578,286900.0
2006-06-06 11:00:00,15.86,15.9,15.8,15.8,123300.0,15.1483,15.1865,15.0909,15.0909,123300.0
2006-06-06 11:30:00,15.8,15.83,15.7,15.78,214300.0,15.0909,15.1196,14.9954,15.0718,214300.0
2006-06-06 12:00:00,15.79,15.8,15.7,15.76,295800.0,15.0814,15.0909,14.9954,15.0527,295800.0
2006-06-06 12:30:00,15.76,15.88,15.75,15.88,147600.0,15.0527,15.1674,15.0432,15.1674,147600.0
2006-06-06 13:00:00,15.87,15.87,15.79,15.85,85000.0,15.1578,15.1578,15.0814,15.1387,85000.0
2006-06-06 13:30:00,15.85,15.9,15.84,15.88,128000.0,15.1387,15.1865,15.1292,15.1674,128000.0
2006-06-06 14:00:00,15.86,15.87,15.74,15.75,155100.0,15.1483,15.1578,15.0336,15.0432,155100.0
2006-06-06 14:30:00,15.75,15.8,15.64,15.75,135700.0,15.0432,15.0909,14.9381,15.0432,135700.0
2006-06-06 15:00:00,15.64,15.64,15.54,15.55,191600.0,14.9381,14.9381,14.8426,14.8522,191600.0
2006-06-06 15:30:00,15.55,15.65,15.4,15.63,455000.0,14.8522,14.9477,14.7089,14.9286,455000.0
2006-06-07 09:30:00,15.62,15.63,15.4,15.45,119000.0,14.919,14.9286,14.7089,14.7567,119000.0
2006-06-07 10:00:00,15.46,15.62,15.46,15.52,94700.0,14.7662,14.919,14.7662,14.8235,94700.0
2006-06-07 10:30:00,15.52,15.54,15.43,15.48,99500.0,14.8235,14.8426,14.7376,14.7853,99500.0
2006-06-07 11:00:00,15.48,15.52,15.44,15.49,117200.0,14.7853,14.8235,14.7471,14.7949,117200.0
2006-06-07 11:30:00,15.48,15.54,15.48,15.52,42100.0,14.7853,14.8426,14.7853,14.8235,42100.0
2006-06-07 12:00:00,15.52,15.54,15.5,15.52,37400.0,14.8235,14.8426,14.8044,14.8235,37400.0
2006-06-07 12:30:00,15.53,15.54,15.5,15.5,43300.0,14.8331,14.8426,14.8044,14.8044,43300.0
2006-06-07 13:00:00,15.5,15.51,15.47,15.5,82500.0,14.8044,14.814,14.7758,14.8044,82500.0
2006-06-07 13:30:00,15.5,15.5,15.43,15.46,101300.0,14.8044,14.8044,14.7376,14.7662,101300.0
2006-06-07 14:00:00,15.46,15.53,15.41,15.52,157400.0,14.7662,14.8331,14.7185,14.8235,157400.0
2006-06-07 14:30:00,15.52,15.54,15.44,15.47,114800.0,14.8235,14.8426,14.7471,14.7758,114800.0
2006-06-07 15:00:00,15.48,15.48,15.41,15.45,156000.0,14.7853,14.7853,14.7185,14.7567,156000.0
2006-06-07 15:30:00,15.45,15.48,15.43,15.48,267800.0,14.7567,14.7853,14.7376,14.7853,267800.0
2006-06-08 09:30:00,15.48,15.48,15.26,15.3,187000.0,14.7853,14.7853,14.5752,14.6134,187000.0
2006-06-08 10:00:00,15.29,15.3,15.1,15.1,375900.0,14.6038,14.6134,14.4224,14.4224,375900.0
2006-06-08 10:30:00,15.07,15.12,15.05,15.07,261900.0,14.3937,14.4415,14.3746,14.3937,261900.0
2006-06-08 11:00:00,15.07,15.18,15.07,15.17,75100.0,14.3937,14.4988,14.3937,14.4892,75100.0
2006-06-08 11:30:00,15.16,15.19,15.14,15.18,138900.0,14.4797,14.5083,14.4606,14.4988,138900.0
2006-06-08 12:00:00,15.18,15.27,15.15,15.16,58300.0,14.4988,14.5847,14.4701,14.4797,58300.0
2006-06-08 12:30:00,15.17,15.39,15.15,15.36,70200.0,14.4892,14.6993,14.4701,14.6707,70200.0
2006-06-08 13:00:00,15.32,15.34,15.23,15.33,110300.0,14.6325,14.6516,14.5465,14.642,110300.0
2006-06-08 13:30:00,15.33,15.54,15.33,15.54,135900.0,14.642,14.8426,14.642,14.8426,135900.0
2006-06-08 14:00:00,15.57,15.58,15.43,15.48,106300.0,14.8713,14.8808,14.7376,14.7853,106300.0
2006-06-08 14:30:00,15.47,15.65,15.44,15.47,151900.0,14.7758,14.9477,14.7471,14.7758,151900.0
2006-06-08 15:00:00,15.47,15.73,15.47,15.54,204600.0,14.7758,15.0241,14.7758,14.8426,204600.0
2006-06-08 15:30:00,15.54,15.75,15.53,15.67,246100.0,14.8426,15.0432,14.8331,14.9668,246100.0
2006-06-09 09:30:00,15.7,15.94,15.65,15.93,126600.0,14.9954,15.2247,14.9477,15.2151,126600.0
2006-06-09 10:00:00,15.92,15.93,15.71,15.77,58700.0,15.2056,15.2151,15.005,15.0623,58700.0
2006-06-09 10:30:00,15.78,15.8,15.76,15.77,52300.0,15.0718,15.0909,15.0527,15.0623,52300.0
2006-06-09 11:00:00,15.76,15.8,15.75,15.76,110700.0,15.0527,15.0909,15.0432,15.0527,110700.0
2006-06-09 11:30:00,15.76,15.76,15.61,15.67,122500.0,15.0527,15.0527,14.9095,14.9668,122500.0
2006-06-09 12:00:00,15.67,15.72,15.64,15.65,37800.0,14.9668,15.0145,14.9381,14.9477,37800.0
2006-06-09 12:30:00,15.65,15.68,15.6,15.6,53000.0,14.9477,14.9763,14.8999,14.8999,53000.0
2006-06-09 13:00:00,15.61,15.61,15.52,15.59,73200.0,14.9095,14.9095,14.8235,14.8904,73200.0
2006-06-09 13:30:00,15.58,15.7,15.57,15.67,32000.0,14.8808,14.9954,14.8713,14.9668,32000.0
2006-06-09 14:00:00,15.66,15.76,15.65,15.76,89000.0,14.9572,15.0527,14.9477,15.0527,89000.0
2006-06-09 14:30:00,15.76,15.86,15.76,15.8,75100.0,15.0527,15.1483,15.0527,15.0909,75100.0
2006-06-09 15:00:00,15.8,15.83,15.76,15.8,110100.0,15.0909,15.1196,15.0527,15.0909,110100.0
2006-06-09 15:30:00,15.8,15.85,15.75,15.76,166300.0,15.0909,15.1387,15.0432,15.0527,166300.0
2006-06-12 09:30:00,15.8,15.8,15.62,15.73,33300.0,15.0909,15.0909,14.919,15.0241,33300.0
2006-06-12 10:00:00,15.72,15.72,15.45,15.51,59900.0,15.0145,15.0145,14.7567,14.814,59900.0
2006-06-12 10:30:00,15.51,15.58,15.5,15.52,52200.0,14.814,14.8808,14.8044,14.8235,52200.0
2006-06-12 11:00:00,15.51,15.53,15.46,15.46,51500.0,14.814,14.8331,14.7662,14.7662,51500.0
2006-06-12 11:30:00,15.46,15.54,15.43,15.54,150600.0,14.7662,14.8426,14.7376,14.8426,150600.0
2006-06-12 12:00:00,15.53,15.64,15.53,15.61,49400.0,14.8331,14.9381,14.8331,14.9095,49400.0
2006-06-12 12:30:00,15.62,15.62,15.51,15.57,31500.0,14.919,14.919,14.814,14.8713,31500.0
2006-06-12 13:00:00,15.56,15.57,15.5,15.54,28400.0,14.8617,14.8713,14.8044,14.8426,28400.0
2006-06-12 13:30:00,15.54,15.55,15.48,15.49,50700.0,14.8426,14.8522,14.7853,14.7949,50700.0
2006-06-12 14:00:00,15.48,15.52,15.48,15.5,90000.0,14.7853,14.8235,14.7853,14.8044,90000.0
2006-06-12 14:30:00,15.49,15.53,15.48,15.51,123500.0,14.7949,14.8331,14.7853,14.814,123500.0
2006-06-12 15:00:00,15.51,15.51,15.42,15.43,99900.0,14.814,14.814,14.728,14.7376,99900.0
2006-06-12 15:30:00,15.43,15.46,15.35,15.45,143100.0,14.7376,14.7662,14.6611,14.7567,143100.0
2006-06-13 09:30:00,15.42,15.55,15.36,15.47,68300.0,14.728,14.8522,14.6707,14.7758,68300.0
2006-06-13 10:00:00,15.45,15.51,15.4,15.49,126800.0,14.7567,14.814,14.7089,14.7949,126800.0
2006-06-13 10:30:00,15.48,15.48,15.4,15.43,205300.0,14.7853,14.7853,14.7089,14.7376,205300.0
2006-06-13 11:00:00,15.41,15.46,15.34,15.43,64700.0,14.7185,14.7662,14.6516,14.7376,64700.0
2006-06-13 11:30:00,15.42,15.47,15.25,15.4,906000.0,14.728,14.7758,14.5656,14.7089,906000.0
2006-06-13 12:00:00,15.4,15.4,15.25,15.33,156300.0,14.7089,14.7089,14.5656,14.642,156300.0
2006-06-13 12:30:00,15.34,15.35,15.26,15.35,42100.0,14.6516,14.6611,14.5752,14.6611,42100.0
2006-06-13 13:00:00,15.35,15.36,15.32,15.33,52100.0,14.6611,14.6707,14.6325,14.642,52100.0
2006-06-13 13:30:00,15.34,15.4,15.34,15.38,97000.0,14.6516,14.7089,14.6516,14.6898,97000.0
2006-06-13 14:00:00,15.36,15.4,15.35,15.39,128000.0,14.6707,14.7089,14.6611,14.6993,128000.0
2006-06-13 14:30:00,15.4,15.4,15.29,15.32,154100.0,14.7089,14.7089,14.6038,14.6325,154100.0
2006-06-13 15:00:00,15.33,15.45,15.28,15.45,144400.0,14.642,14.7567,14.5943,14.7567,144400.0
2006-06-13 15:30:00,15.45,15.5,15.4,15.43,178000.0,14.7567,14.8044,14.7089,14.7376,178000.0
2006-06-14 09:30:00,15.38,15.52,15.27,15.51,94800.0,14.6898,14.8235,14.5847,14.814,94800.0
2006-06-14 10:00:00,15.52,15.55,15.36,15.39,67700.0,14.8235,14.8522,14.6707,14.6993,67700.0
2006-06-14 10:30:00,15.39,15.42,15.38,15.39,84300.0,14.6993,14.728,14.6898,14.6993,84300.0
2006-06-14 11:00:00,15.38,15.4,15.33,15.4,56400.0,14.6898,14.7089,14.642,14.7089,56400.0
2006-06-14 11:30:00,15.39,15.4,15.31,15.33,41300.0,14.6993,14.7089,14.6229,14.642,41300.0
2006-06-14 12:00:00,15.33,15.37,15.32,15.32,27700.0,14.642,14.6802,14.6325,14.6325,27700.0
2006-06-14 12:30:00,15.33,15.33,15.25,15.29,21700.0,14.642,14.642,14.5656,14.6038,21700.0
2006-06-14 13:00:00,15.29,15.29,15.1,15.13,100800.0,14.6038,14.6038,14.4224,14.451,100800.0
2006-06-14 13:30:00,15.13,15.13,14.99,15.0,207400.0,14.451,14.451,14.3173,14.3269,207400.0
2006-06-14 14:00:00,15.0,15.15,15.0,15.06,120100.0,14.3269,14.4701,14.3269,14.3842,120100.0
2006-06-14 14:30:00,15.05,15.11,15.03,15.1,350500.0,14.3746,14.4319,14.3555,14.4224,350500.0
2006-06-14 15:00:00,15.1,15.15,15.06,15.12,56600.0,14.4224,14.4701,14.3842,14.4415,56600.0
2006-06-14 15:30:00,15.11,15.25,15.11,15.24,267900.0,14.4319,14.5656,14.4319,14.5561,267900.0
2006-06-15 09:30:00,15.35,15.5,15.35,15.44,92100.0,14.6611,14.8044,14.6611,14.7471,92100.0
2006-06-15 10:00:00,15.44,15.47,15.37,15.37,98700.0,14.7471,14.7758,14.6802,14.6802,98700.0
2006-06-15 10:30:00,15.36,15.44,15.32,15.39,91500.0,14.6707,14.7471,14.6325,14.6993,91500.0
2006-06-15 11:00:00,15.38,15.41,15.34,15.35,95500.0,14.6898,14.7185,14.6516,14.6611,95500.0
2006-06-15 11:30:00,15.35,15.35,15.2,15.24,79400.0,14.6611,14.6611,14.5179,14.5561,79400.0
2006-06-15 12:00:00,15.25,15.3,15.22,15.23,58100.0,14.5656,14.6134,14.537,14.5465,58100.0
2006-06-15 12:30:00,15.23,15.31,15.21,15.28,71700.0,14.5465,14.6229,14.5274,14.5943,71700.0
2006-06-15 13:00:00,15.29,15.32,15.2,15.21,67600.0,14.6038,14.6325,14.5179,14.5274,67600.0
2006-06-15 13:30:00,15.2,15.23,15.14,15.22,101700.0,14.5179,14.5465,14.4606,14.537,101700.0
2006-06-15 14:00:00,15.22,15.3,15.21,15.25,135400.0,14.537,14.6134,14.5274,14.5656,135400.0
2006-06-15 14:30:00,15.25,15.35,15.25,15.32,123800.0,14.5656,14.6611,14.5656,14.6325,123800.0
2006-06-15 15:00:00,15.31,15.38,15.3,15.32,185400.0,14.6229,14.6898,14.6134,14.6325,185400.0
2006-06-15 15:30:00,15.32,15.43,15.3,15.38,514900.0,14.6325,14.7376,14.6134,14.6898,514900.0
2006-06-16 09:30:00,15.33,15.4,15.26,15.32,99900.0,14.642,14.7089,14.5752,14.6325,99900.0
2006-06-16 10:00:00,15.33,15.35,15.2,15.24,130600.0,14.642,14.6611,14.5179,14.5561,130600.0
2006-06-16 10:30:00,15.23,15.28,15.18,15.2,112000.0,14.5465,14.5943,14.4988,14.5179,112000.0
2006-06-16 11:00:00,15.21,15.26,15.19,15.22,96400.0,14.5274,14.5752,14.5083,14.537,96400.0
2006-06-16 11:30:00,15.19,15.32,15.19,15.27,160500.0,14.5083,14.6325,14.5083,14.5847,160500.0
2006-06-16 12:00:00,15.28,15.34,15.24,15.27,50600.0,14.5943,14.6516,14.5561,14.5847,50600.0
2006-06-16 12:30:00,15.27,15.31,15.22,15.25,76300.0,14.5847,14.6229,14.537,14.5656,76300.0
2006-06-16 13:00:00,15.25,15.26,15.22,15.26,62100.0,14.5656,14.5752,14.537,14.5752,62100.0
2006-06-16 13:30:00,15.26,15.26,15.21,15.24,67600.0,14.5752,14.5752,14.5274,14.5561,67600.0
2006-06-16 14:00:00,15.25,15.33,15.25,15.25,90200.0,14.5656,14.642,14.5656,14.5656,90200.0
2006-06-16 14:30:00,15.25,15.25,15.2,15.23,84200.0,14.5656,14.5656,14.5179,14.5465,84200.0
2006-06-16 15:00:00,15.23,15.28,15.17,15.26,157300.0,14.5465,14.5943,14.4892,14.5752,157300.0
2006-06-16 15:30:00,15.28,15.33,15.2,15.27,176300.0,14.5943,14.642,14.5179,14.5847,176300.0
2006-06-19 09:30:00,15.35,15.5,15.23,15.25,42100.0,14.6611,14.8044,14.5465,14.5656,42100.0
2006-06-19 10:00:00,15.25,15.25,15.07,15.09,31700.0,14.5656,14.5656,14.3937,14.4128,31700.0
2006-06-19 10:30:00,15.08,15.23,15.06,15.21,23000.0,14.4033,14.5465,14.3842,14.5274,23000.0
2006-06-19 11:00:00,15.2,15.22,15.1,15.1,41000.0,14.5179,14.537,14.4224,14.4224,41000.0
2006-06-19 11:30:00,15.1,15.13,15.05,15.05,23500.0,14.4224,14.451,14.3746,14.3746,23500.0
2006-06-19 12:00:00,15.07,15.14,15.07,15.1,25400.0,14.3937,14.4606,14.3937,14.4224,25400.0
2006-06-19 12:30:00,15.1,15.11,15.05,15.05,26600.0,14.4224,14.4319,14.3746,14.3746,26600.0
2006-06-19 13:00:00,15.04,15.07,15.0,15.02,76200.0,14.3651,14.3937,14.3269,14.346,76200.0
2006-06-19 13:30:00,15.02,15.04,14.95,14.97,73000.0,14.346,14.3651,14.2791,14.2982,73000.0
2006-06-19 14:00:00,14.97,15.03,14.95,15.02,90500.0,14.2982,14.3555,14.2791,14.346,90500.0
2006-06-19 14:30:00,15.02,15.05,14.95,14.95,109300.0,14.346,14.3746,14.2791,14.2791,109300.0
2006-06-19 15:00:00,14.94,15.06,14.86,15.04,184400.0,14.2695,14.3842,14.1931,14.3651,184400.0
2006-06-19 15:30:00,15.03,15.06,14.99,15.01,174100.0,14.3555,14.3842,14.3173,14.3364,174100.0
2006-06-20 09:30:00,15.03,15.08,14.92,14.94,49900.0,14.3555,14.4033,14.2504,14.2695,49900.0
2006-06-20 10:00:00,14.95,15.06,14.94,14.97,82300.0,14.2791,14.3842,14.2695,14.2982,82300.0
2006-06-20 10:30:00,14.99,15.06,14.99,15.03,105900.0,14.3173,14.3842,14.3173,14.3555,105900.0
2006-06-20 11:00:00,15.04,15.15,15.03,15.15,88900.0,14.3651,14.4701,14.3555,14.4701,88900.0
2006-06-20 11:30:00,15.15,15.19,15.13,15.17,85800.0,14.4701,14.5083,14.451,14.4892,85800.0
2006-06-20 12:00:00,15.19,15.19,15.06,15.06,67600.0,14.5083,14.5083,14.3842,14.3842,67600.0
2006-06-20 12:30:00,15.04,15.04,14.97,14.99,45500.0,14.3651,14.3651,14.2982,14.3173,45500.0
2006-06-20 13:00:00,14.99,15.04,14.98,14.99,52500.0,14.3173,14.3651,14.3077,14.3173,52500.0
2006-06-20 13:30:00,15.0,15.0,14.97,14.97,72500.0,14.3269,14.3269,14.2982,14.2982,72500.0
2006-06-20 14:00:00,14.97,14.98,14.85,14.86,117300.0,14.2982,14.3077,14.1836,14.1931,117300.0
2006-06-20 14:30:00,14.85,15.0,14.84,14.89,788400.0,14.1836,14.3269,14.174,14.2218,788400.0
2006-06-20 15:00:00,14.89,14.9,14.81,14.82,218600.0,14.2218,14.2313,14.1454,14.1549,218600.0
2006-06-20 15:30:00,14.82,14.83,14.72,14.76,380700.0,14.1549,14.1645,14.0594,14.0976,380700.0
2006-06-21 09:30:00,14.73,14.95,14.73,14.91,189400.0,14.069,14.2791,14.069,14.2409,189400.0
2006-06-21 10:00:00,14.91,14.99,14.9,14.96,109700.0,14.2409,14.3173,14.2313,14.2886,109700.0
2006-06-21 10:30:00,14.97,15.0,14.88,14.91,144200.0,14.2982,14.3269,14.2122,14.2409,144200.0
2006-06-21 11:00:00,14.91,15.05,14.9,15.03,102400.0,14.2409,14.3746,14.2313,14.3555,102400.0
2006-06-21 11:30:00,15.02,15.03,14.98,15.03,71800.0,14.346,14.3555,14.3077,14.3555,71800.0
2006-06-21 12:00:00,15.03,15.12,15.02,15.1,121600.0,14.3555,14.4415,14.346,14.4224,121600.0
2006-06-21 12:30:00,15.11,15.11,14.99,15.07,43600.0,14.4319,14.4319,14.3173,14.3937,43600.0
2006-06-21 13:00:00,15.06,15.11,15.03,15.03,63200.0,14.3842,14.4319,14.3555,14.3555,63200.0
2006-06-21 13:30:00,15.02,15.11,15.01,15.07,87000.0,14.346,14.4319,14.3364,14.3937,87000.0
2006-06-21 14:00:00,15.08,15.09,15.01,15.04,65800.0,14.4033,14.4128,14.3364,14.3651,65800.0
2006-06-21 14:30:00,15.04,15.08,15.0,15.03,68300.0,14.3651,14.4033,14.3269,14.3555,68300.0
2006-06-21 15:00:00,15.02,15.03,14.95,15.01,109600.0,14.346,14.3555,14.2791,14.3364,109600.0
2006-06-21 15:30:00,15.01,15.01,14.86,14.97,250800.0,14.3364,14.3364,14.1931,14.2982,250800.0
2006-06-22 09:30:00,15.0,15.0,14.83,14.91,71900.0,14.3269,14.3269,14.1645,14.2409,71900.0
2006-06-22 10:00:00,14.91,14.97,14.77,14.82,62100.0,14.2409,14.2982,14.1072,14.1549,62100.0
2006-06-22 10:30:00,14.81,14.97,14.8,14.95,50300.0,14.1454,14.2982,14.1358,14.2791,50300.0
2006-06-22 11:00:00,14.95,15.05,14.93,15.03,78300.0,14.2791,14.3746,14.26,14.3555,78300.0
2006-06-22 11:30:00,15.05,15.09,15.01,15.02,73000.0,14.3746,14.4128,14.3364,14.346,73000.0
2006-06-22 12:00:00,15.01,15.14,14.99,15.05,53600.0,14.3364,14.4606,14.3173,14.3746,53600.0
2006-06-22 12:30:00,15.07,15.1,15.0,15.1,41800.0,14.3937,14.4224,14.3269,14.4224,41800.0
2006-06-22 13:00:00,15.1,15.14,15.1,15.12,38700.0,14.4224,14.4606,14.4224,14.4415,38700.0
2006-06-22 13:30:00,15.13,15.13,15.01,15.11,236400.0,14.451,14.451,14.3364,14.4319,236400.0
2006-06-22 14:00:00,15.11,15.14,15.01,15.04,37300.0,14.4319,14.4606,14.3364,14.3651,37300.0
2006-06-22 14:30:00,15.04,15.12,15.01,15.12,47400.0,14.3651,14.4415,14.3364,14.4415,47400.0
2006-06-22 15:00:00,15.12,15.15,15.04,15.09,77300.0,14.4415,14.4701,14.3651,14.4128,77300.0
2006-06-22 15:30:00,15.09,15.09,14.98,15.04,126700.0,14.4128,14.4128,14.3077,14.3651,126700.0
2006-06-23 09:30:00,14.93,15.03,14.81,15.02,64300.0,14.26,14.3555,14.1454,14.346,64300.0
2006-06-23 10:00:00,15.01,15.01,14.96,14.96,33800.0,14.3364,14.3364,14.2886,14.2886,33800.0
2006-06-23 10:30:00,14.96,15.06,14.94,15.06,31800.0,14.2886,14.3842,14.2695,14.3842,31800.0
2006-06-23 11:00:00,15.05,15.07,14.99,15.02,21900.0,14.3746,14.3937,14.3173,14.346,21900.0
2006-06-23 11:30:00,15.02,15.02,14.94,14.94,14300.0,14.346,14.346,14.2695,14.2695,14300.0
2006-06-23 12:00:00,14.95,15.11,14.94,15.11,32200.0,14.2791,14.4319,14.2695,14.4319,32200.0
2006-06-23 12:30:00,15.11,15.32,15.08,15.1,44900.0,14.4319,14.6325,14.4033,14.4224,44900.0
2006-06-23 13:00:00,15.09,15.12,15.07,15.09,22000.0,14.4128,14.4415,14.3937,14.4128,22000.0
2006-06-23 13:30:00,15.09,15.09,15.01,15.07,33400.0,14.4128,14.4128,14.3364,14.3937,33400.0
2006-06-23 14:00:00,15.07,15.07,15.0,15.07,44700.0,14.3937,14.3937,14.3269,14.3937,44700.0
2006-06-23 14:30:00,15.06,15.14,15.06,15.1,79800.0,14.3842,14.4606,14.3842,14.4224,79800.0
2006-06-23 15:00:00,15.08,15.1,15.03,15.1,85700.0,14.4033,14.4224,14.3555,14.4224,85700.0
2006-06-23 15:30:00,15.08,15.19,15.07,15.13,150200.0,14.4033,14.5083,14.3937,14.451,150200.0
2006-06-26 09:30:00,15.12,15.33,15.09,15.32,51200.0,14.4415,14.642,14.4128,14.6325,51200.0
2006-06-26 10:00:00,15.33,15.42,15.23,15.35,99200.0,14.642,14.728,14.5465,14.6611,99200.0
2006-06-26 10:30:00,15.36,15.36,15.22,15.31,54900.0,14.6707,14.6707,14.537,14.6229,54900.0
2006-06-26 11:00:00,15.3,15.31,15.26,15.29,48100.0,14.6134,14.6229,14.5752,14.6038,48100.0
2006-06-26 11:30:00,15.29,15.29,15.22,15.23,19900.0,14.6038,14.6038,14.537,14.5465,19900.0
2006-06-26 12:00:00,15.24,15.28,15.23,15.26,24000.0,14.5561,14.5943,14.5465,14.5752,24000.0
2006-06-26 12:30:00,15.25,15.3,15.24,15.28,40000.0,14.5656,14.6134,14.5561,14.5943,40000.0
2006-06-26 13:00:00,15.28,15.31,15.22,15.29,104100.0,14.5943,14.6229,14.537,14.6038,104100.0
2006-06-26 13:30:00,15.29,15.31,15.29,15.31,29400.0,14.6038,14.6229,14.6038,14.6229,29400.0
2006-06-26 14:00:00,15.3,15.33,15.28,15.31,134900.0,14.6134,14.642,14.5943,14.6229,134900.0
2006-06-26 14:30:00,15.3,15.37,15.3,15.35,76000.0,14.6134,14.6802,14.6134,14.6611,76000.0
2006-06-26 15:00:00,15.36,15.42,15.34,15.39,99200.0,14.6707,14.728,14.6516,14.6993,99200.0
2006-06-26 15:30:00,15.4,15.4,15.33,15.35,111100.0,14.7089,14.7089,14.642,14.6611,111100.0
2006-06-27 09:30:00,15.3,15.4,15.3,15.32,55800.0,14.6134,14.7089,14.6134,14.6325,55800.0
2006-06-27 10:00:00,15.28,15.32,15.26,15.26,151000.0,14.5943,14.6325,14.5752,14.5752,151000.0
2006-06-27 10:30:00,15.26,15.28,15.17,15.19,41800.0,14.5752,14.5943,14.4892,14.5083,41800.0
2006-06-27 11:00:00,15.16,15.17,15.1,15.12,115000.0,14.4797,14.4892,14.4224,14.4415,115000.0
2006-06-27 11:30:00,15.13,15.17,15.06,15.14,124900.0,14.451,14.4892,14.3842,14.4606,124900.0
2006-06-27 12:00:00,15.15,15.15,15.11,15.11,55300.0,14.4701,14.4701,14.4319,14.4319,55300.0
2006-06-27 12:30:00,15.12,15.12,15.0,15.0,69500.0,14.4415,14.4415,14.3269,14.3269,69500.0
2006-06-27 13:00:00,15.0,15.03,14.97,15.02,65300.0,14.3269,14.3555,14.2982,14.346,65300.0
2006-06-27 13:30:00,15.02,15.04,14.97,14.97,54900.0,14.346,14.3651,14.2982,14.2982,54900.0
2006-06-27 14:00:00,14.98,15.04,14.96,14.96,76100.0,14.3077,14.3651,14.2886,14.2886,76100.0
2006-06-27 14:30:00,14.97,15.01,14.92,14.93,71400.0,14.2982,14.3364,14.2504,14.26,71400.0
2006-06-27 15:00:00,14.93,15.04,14.92,15.0,67300.0,14.26,14.3651,14.2504,14.3269,67300.0
2006-06-27 15:30:00,15.01,15.01,14.92,14.99,275000.0,14.3364,14.3364,14.2504,14.3173,275000.0
2006-06-28 09:30:00,15.0,15.0,14.83,14.9,80800.0,14.3269,14.3269,14.1645,14.2313,80800.0
2006-06-28 10:00:00,14.88,15.01,14.84,15.0,77600.0,14.2122,14.3364,14.174,14.3269,77600.0
2006-06-28 10:30:00,15.01,15.01,14.95,14.98,88100.0,14.3364,14.3364,14.2791,14.3077,88100.0
2006-06-28 11:00:00,14.98,15.0,14.91,14.91,64000.0,14.3077,14.3269,14.2409,14.2409,64000.0
2006-06-28 11:30:00,14.91,14.97,14.9,14.96,55400.0,14.2409,14.2982,14.2313,14.2886,55400.0
2006-06-28 12:00:00,14.96,14.98,14.92,14.98,31700.0,14.2886,14.3077,14.2504,14.3077,31700.0
2006-06-28 12:30:00,14.98,15.0,14.95,14.96,27700.0,14.3077,14.3269,14.2791,14.2886,27700.0
2006-06-28 13:00:00,14.96,14.98,14.92,14.96,65800.0,14.2886,14.3077,14.2504,14.2886,65800.0
2006-06-28 13:30:00,14.95,14.96,14.87,14.96,76800.0,14.2791,14.2886,14.2027,14.2886,76800.0
2006-06-28 14:00:00,14.96,15.12,14.95,15.08,88900.0,14.2886,14.4415,14.2791,14.4033,88900.0
2006-06-28 14:30:00,15.08,15.21,15.08,15.1,73200.0,14.4033,14.5274,14.4033,14.4224,73200.0
2006-06-28 15:00:00,15.09,15.11,15.07,15.07,75900.0,14.4128,14.4319,14.3937,14.3937,75900.0
2006-06-28 15:30:00,15.07,15.11,15.03,15.11,114600.0,14.3937,14.4319,14.3555,14.4319,114600.0
2006-06-29 09:30:00,15.2,15.28,15.17,15.22,62800.0,14.5179,14.5943,14.4892,14.537,62800.0
2006-06-29 10:00:00,15.22,15.3,15.19,15.23,63100.0,14.537,14.6134,14.5083,14.5465,63100.0
2006-06-29 10:30:00,15.23,15.3,15.23,15.26,37300.0,14.5465,14.6134,14.5465,14.5752,37300.0
2006-06-29 11:00:00,15.27,15.3,15.23,15.24,34600.0,14.5847,14.6134,14.5465,14.5561,34600.0
2006-06-29 11:30:00,15.23,15.27,15.18,15.21,38700.0,14.5465,14.5847,14.4988,14.5274,38700.0
2006-06-29 12:00:00,15.21,15.23,15.17,15.17,25600.0,14.5274,14.5465,14.4892,14.4892,25600.0
2006-06-29 12:30:00,15.17,15.18,15.1,15.11,31700.0,14.4892,14.4988,14.4224,14.4319,31700.0
2006-06-29 13:00:00,15.11,15.18,15.09,15.17,49700.0,14.4319,14.4988,14.4128,14.4892,49700.0
2006-06-29 13:30:00,15.18,15.18,15.14,15.16,47300.0,14.4988,14.4988,14.4606,14.4797,47300.0
2006-06-29 14:00:00,15.15,15.39,15.15,15.32,40600.0,14.4701,14.6993,14.4701,14.6325,40600.0
2006-06-29 14:30:00,15.31,15.42,15.29,15.4,113300.0,14.6229,14.728,14.6038,14.7089,113300.0
2006-06-29 15:00:00,15.41,15.6,15.4,15.6,203400.0,14.7185,14.8999,14.7089,14.8999,203400.0
2006-06-29 15:30:00,15.6,15.62,15.48,15.54,161800.0,14.8999,14.919,14.7853,14.8426,161800.0
2006-06-30 09:30:00,15.65,15.67,15.45,15.45,93400.0,14.9477,14.9668,14.7567,14.7567,93400.0
2006-06-30 10:00:00,15.45,15.51,15.38,15.41,78700.0,14.7567,14.814,14.6898,14.7185,78700.0
2006-06-30 10:30:00,15.39,15.44,15.34,15.44,78900.0,14.6993,14.7471,14.6516,14.7471,78900.0
2006-06-30 11:00:00,15.44,15.45,15.33,15.35,87000.0,14.7471,14.7567,14.642,14.6611,87000.0
2006-06-30 11:30:00,15.34,15.43,15.32,15.43,90400.0,14.6516,14.7376,14.6325,14.7376,90400.0
2006-06-30 12:00:00,15.43,15.46,15.32,15.32,112200.0,14.7376,14.7662,14.6325,14.6325,112200.0
2006-06-30 12:30:00,15.33,15.43,15.32,15.43,52800.0,14.642,14.7376,14.6325,14.7376,52800.0
2006-06-30 13:00:00,15.42,15.54,15.42,15.5,112600.0,14.728,14.8426,14.728,14.8044,112600.0
2006-06-30 13:30:00,15.5,15.51,15.48,15.5,74400.0,14.8044,14.814,14.7853,14.8044,74400.0
2006-06-30 14:00:00,15.5,15.5,15.43,15.45,40200.0,14.8044,14.8044,14.7376,14.7567,40200.0
2006-06-30 14:30:00,15.45,15.49,15.45,15.47,43300.0,14.7567,14.7949,14.7567,14.7758,43300.0
2006-06-30 15:00:00,15.48,15.53,15.45,15.5,74300.0,14.7853,14.8331,14.7567,14.8044,74300.0
2006-06-30 15:30:00,15.51,15.55,15.46,15.53,221000.0,14.814,14.8522,14.7662,14.8331,221000.0
2006-07-03 09:30:00,15.56,15.58,15.51,15.53,17300.0,14.8617,14.8808,14.814,14.8331,17300.0
2006-07-03 10:00:00,15.52,15.53,15.47,15.48,73500.0,14.8235,14.8331,14.7758,14.7853,73500.0
2006-07-03 10:30:00,15.48,15.49,15.45,15.48,117600.0,14.7853,14.7949,14.7567,14.7853,117600.0
2006-07-03 11:00:00,15.48,15.52,15.45,15.47,80700.0,14.7853,14.8235,14.7567,14.7758,80700.0
2006-07-03 11:30:00,15.47,15.71,15.45,15.65,107400.0,14.7758,15.005,14.7567,14.9477,107400.0
2006-07-03 12:00:00,15.65,15.72,15.61,15.72,58300.0,14.9477,15.0145,14.9095,15.0145,58300.0
2006-07-03 12:30:00,15.72,15.94,15.71,15.9,170500.0,15.0145,15.2247,15.005,15.1865,170500.0
2006-07-03 13:00:00,15.91,15.91,15.91,15.91,2900.0,15.196,15.196,15.196,15.196,2900.0
2006-07-03 13:30:00,15.91,15.91,15.91,15.91,0.0,15.196,15.196,15.196,15.196,0.0
2006-07-03 14:00:00,15.91,15.91,15.91,15.91,0.0,15.196,15.196,15.196,15.196,0.0
2006-07-03 14:30:00,15.91,15.91,15.91,15.91,0.0,15.196,15.196,15.196,15.196,0.0
2006-07-03 15:00:00,15.91,15.91,15.91,15.91,0.0,15.196,15.196,15.196,15.196,0.0
2006-07-03 15:30:00,15.91,15.91,15.91,15.91,0.0,15.196,15.196,15.196,15.196,0.0
2006-07-05 09:30:00,15.9,15.9,15.67,15.67,59900.0,15.1865,15.1865,14.9668,14.9668,59900.0
2006-07-05 10:00:00,15.67,15.74,15.65,15.73,59900.0,14.9668,15.0336,14.9477,15.0241,59900.0
2006-07-05 10:30:00,15.71,15.79,15.71,15.77,90100.0,15.005,15.0814,15.005,15.0623,90100.0
2006-07-05 11:00:00,15.77,15.85,15.77,15.82,91300.0,15.0623,15.1387,15.0623,15.1101,91300.0
2006-07-05 11:30:00,15.82,15.89,15.81,15.88,77600.0,15.1101,15.1769,15.1005,15.1674,77600.0
2006-07-05 12:00:00,15.89,16.02,15.88,16.01,143500.0,15.1769,15.3011,15.1674,15.2915,143500.0
2006-07-05 12:30:00,16.02,16.02,16.0,16.01,60900.0,15.3011,15.3011,15.282,15.2915,60900.0
2006-07-05 13:00:00,16.02,16.07,16.0,16.03,103700.0,15.3011,15.3488,15.282,15.3106,103700.0
2006-07-05 13:30:00,16.03,16.04,16.0,16.0,65700.0,15.3106,15.3202,15.282,15.282,65700.0
2006-07-05 14:00:00,16.01,16.02,15.95,15.95,64200.0,15.2915,15.3011,15.2342,15.2342,64200.0
2006-07-05 14:30:00,15.95,16.03,15.95,16.03,82600.0,15.2342,15.3106,15.2342,15.3106,82600.0
2006-07-05 15:00:00,16.02,16.04,16.0,16.01,114700.0,15.3011,15.3202,15.282,15.2915,114700.0
2006-07-05 15:30:00,16.02,16.03,15.99,16.03,167100.0,15.3011,15.3106,15.2724,15.3106,167100.0
2006-07-06 09:30:00,16.0,16.06,15.98,16.01,31700.0,15.282,15.3393,15.2629,15.2915,31700.0
2006-07-06 10:00:00,16.02,16.1,16.02,16.06,67400.0,15.3011,15.3775,15.3011,15.3393,67400.0
2006-07-06 10:30:00,16.07,16.08,16.02,16.05,53300.0,15.3488,15.3584,15.3011,15.3297,53300.0
2006-07-06 11:00:00,16.04,16.05,15.95,15.97,82100.0,15.3202,15.3297,15.2342,15.2533,82100.0
2006-07-06 11:30:00,15.97,16.02,15.96,15.97,91300.0,15.2533,15.3011,15.2438,15.2533,91300.0
2006-07-06 12:00:00,15.98,15.98,15.92,15.94,22400.0,15.2629,15.2629,15.2056,15.2247,22400.0
2006-07-06 12:30:00,15.94,15.95,15.94,15.95,24600.0,15.2247,15.2342,15.2247,15.2342,24600.0
2006-07-06 13:00:00,15.95,16.0,15.93,15.97,64700.0,15.2342,15.282,15.2151,15.2533,64700.0
2006-07-06 13:30:00,15.96,16.01,15.96,15.98,61100.0,15.2438,15.2915,15.2438,15.2629,61100.0
2006-07-06 14:00:00,15.98,15.99,15.9,15.9,49300.0,15.2629,15.2724,15.1865,15.1865,49300.0
2006-07-06 14:30:00,15.91,15.91,15.87,15.88,30700.0,15.196,15.196,15.1578,15.1674,30700.0
2006-07-06 15:00:00,15.88,15.89,15.85,15.88,64700.0,15.1674,15.1769,15.1387,15.1674,64700.0
2006-07-06 15:30:00,15.88,15.89,15.88,15.89,102200.0,15.1674,15.1769,15.1674,15.1769,102200.0
2006-07-07 09:30:00,15.89,15.91,15.77,15.78,30100.0,15.1769,15.196,15.0623,15.0718,30100.0
2006-07-07 10:00:00,15.79,15.8,15.7,15.76,34600.0,15.0814,15.0909,14.9954,15.0527,34600.0
2006-07-07 10:30:00,15.76,15.8,15.7,15.78,32200.0,15.0527,15.0909,14.9954,15.0718,32200.0
2006-07-07 11:00:00,15.79,15.79,15.73,15.75,30100.0,15.0814,15.0814,15.0241,15.0432,30100.0
2006-07-07 11:30:00,15.75,15.82,15.75,15.78,34000.0,15.0432,15.1101,15.0432,15.0718,34000.0
2006-07-07 12:00:00,15.75,15.78,15.73,15.77,48200.0,15.0432,15.0718,15.0241,15.0623,48200.0
2006-07-07 12:30:00,15.77,15.78,15.75,15.75,25200.0,15.0623,15.0718,15.0432,15.0432,25200.0
2006-07-07 13:00:00,15.76,15.76,15.71,15.72,45000.0,15.0527,15.0527,15.005,15.0145,45000.0
2006-07-07 13:30:00,15.73,15.74,15.66,15.66,56500.0,15.0241,15.0336,14.9572,14.9572,56500.0
2006-07-07 14:00:00,15.66,15.75,15.62,15.75,57800.0,14.9572,15.0432,14.919,15.0432,57800.0
2006-07-07 14:30:00,15.74,15.75,15.65,15.65,63500.0,15.0336,15.0432,14.9477,14.9477,63500.0
2006-07-07 15:00:00,15.65,15.66,15.64,15.64,36100.0,14.9477,14.9572,14.9381,14.9381,36100.0
2006-07-07 15:30:00,15.65,15.65,15.6,15.6,220100.0,14.9477,14.9477,14.8999,14.8999,220100.0
2006-07-10 09:30:00,15.57,15.7,15.54,15.57,24100.0,14.8713,14.9954,14.8426,14.8713,24100.0
2006-07-10 10:00:00,15.54,15.66,15.54,15.63,157900.0,14.8426,14.9572,14.8426,14.9286,157900.0
2006-07-10 10:30:00,15.64,15.69,15.64,15.68,32800.0,14.9381,14.9859,14.9381,14.9763,32800.0
2006-07-10 11:00:00,15.68,15.72,15.67,15.72,27500.0,14.9763,15.0145,14.9668,15.0145,27500.0
2006-07-10 11:30:00,15.72,15.72,15.67,15.71,26400.0,15.0145,15.0145,14.9668,15.005,26400.0
2006-07-10 12:00:00,15.72,15.72,15.67,15.67,46400.0,15.0145,15.0145,14.9668,14.9668,46400.0
2006-07-10 12:30:00,15.67,15.7,15.66,15.66,13200.0,14.9668,14.9954,14.9572,14.9572,13200.0
2006-07-10 13:00:00,15.66,15.66,15.61,15.64,36600.0,14.9572,14.9572,14.9095,14.9381,36600.0
2006-07-10 13:30:00,15.64,15.65,15.62,15.65,13900.0,14.9381,14.9477,14.919,14.9477,13900.0
2006-07-10 14:00:00,15.65,15.66,15.62,15.65,14200.0,14.9477,14.9572,14.919,14.9477,14200.0
2006-07-10 14:30:00,15.65,15.65,15.55,15.55,19900.0,14.9477,14.9477,14.8522,14.8522,19900.0
2006-07-10 15:00:00,15.55,15.64,15.54,15.64,32300.0,14.8522,14.9381,14.8426,14.9381,32300.0
2006-07-10 15:30:00,15.63,15.65,15.61,15.64,50900.0,14.9286,14.9477,14.9095,14.9381,50900.0
2006-07-11 09:30:00,15.6,15.62,15.48,15.55,80000.0,14.8999,14.919,14.7853,14.8522,80000.0
2006-07-11 10:00:00,15.51,15.51,15.42,15.46,69100.0,14.814,14.814,14.728,14.7662,69100.0
2006-07-11 10:30:00,15.47,15.48,15.43,15.43,69900.0,14.7758,14.7853,14.7376,14.7376,69900.0
2006-07-11 11:00:00,15.44,15.49,15.4,15.44,42100.0,14.7471,14.7949,14.7089,14.7471,42100.0
2006-07-11 11:30:00,15.44,15.45,15.33,15.41,67700.0,14.7471,14.7567,14.642,14.7185,67700.0
2006-07-11 12:00:00,15.41,15.41,15.27,15.36,61200.0,14.7185,14.7185,14.5847,14.6707,61200.0
2006-07-11 12:30:00,15.36,15.37,15.3,15.3,54600.0,14.6707,14.6802,14.6134,14.6134,54600.0
2006-07-11 13:00:00,15.3,15.31,15.27,15.3,34200.0,14.6134,14.6229,14.5847,14.6134,34200.0
2006-07-11 13:30:00,15.3,15.36,15.26,15.36,31100.0,14.6134,14.6707,14.5752,14.6707,31100.0
2006-07-11 14:00:00,15.38,15.42,15.31,15.38,73900.0,14.6898,14.728,14.6229,14.6898,73900.0
2006-07-11 14:30:00,15.37,15.37,15.29,15.33,43200.0,14.6802,14.6802,14.6038,14.642,43200.0
2006-07-11 15:00:00,15.34,15.44,15.3,15.43,39800.0,14.6516,14.7471,14.6134,14.7376,39800.0
2006-07-11 15:30:00,15.43,15.47,15.38,15.44,73400.0,14.7376,14.7758,14.6898,14.7471,73400.0
2006-07-12 09:30:00,15.39,15.55,15.37,15.49,48200.0,14.6993,14.8522,14.6802,14.7949,48200.0
2006-07-12 10:00:00,15.48,15.49,15.33,15.34,206200.0,14.7853,14.7949,14.642,14.6516,206200.0
2006-07-12 10:30:00,15.33,15.38,15.2,15.23,138300.0,14.642,14.6898,14.5179,14.5465,138300.0
2006-07-12 11:00:00,15.23,15.34,15.22,15.31,35000.0,14.5465,14.6516,14.537,14.6229,35000.0
2006-07-12 11:30:00,15.32,15.46,15.32,15.44,49500.0,14.6325,14.7662,14.6325,14.7471,49500.0
2006-07-12 12:00:00,15.45,15.46,15.3,15.33,30400.0,14.7567,14.7662,14.6134,14.642,30400.0
2006-07-12 12:30:00,15.33,15.35,15.32,15.35,16400.0,14.642,14.6611,14.6325,14.6611,16400.0
2006-07-12 13:00:00,15.34,15.35,15.29,15.31,16700.0,14.6516,14.6611,14.6038,14.6229,16700.0
2006-07-12 13:30:00,15.31,15.33,15.27,15.29,26900.0,14.6229,14.642,14.5847,14.6038,26900.0
2006-07-12 14:00:00,15.31,15.32,15.26,15.29,40800.0,14.6229,14.6325,14.5752,14.6038,40800.0
2006-07-12 14:30:00,15.29,15.31,15.16,15.16,51700.0,14.6038,14.6229,14.4797,14.4797,51700.0
2006-07-12 15:00:00,15.16,15.2,15.13,15.19,83600.0,14.4797,14.5179,14.451,14.5083,83600.0
2006-07-12 15:30:00,15.18,15.2,15.14,15.15,113300.0,14.4988,14.5179,14.4606,14.4701,113300.0
2006-07-13 09:30:00,15.13,15.13,14.94,14.94,111300.0,14.451,14.451,14.2695,14.2695,111300.0
2006-07-13 10:00:00,14.95,15.06,14.95,15.04,93300.0,14.2791,14.3842,14.2791,14.3651,93300.0
2006-07-13 10:30:00,15.03,15.15,15.02,15.11,91800.0,14.3555,14.4701,14.346,14.4319,91800.0
2006-07-13 11:00:00,15.11,15.2,15.1,15.15,52600.0,14.4319,14.5179,14.4224,14.4701,52600.0
2006-07-13 11:30:00,15.14,15.17,15.1,15.11,54600.0,14.4606,14.4892,14.4224,14.4319,54600.0
2006-07-13 12:00:00,15.1,15.13,15.07,15.11,42300.0,14.4224,14.451,14.3937,14.4319,42300.0
2006-07-13 12:30:00,15.09,15.12,15.07,15.08,34400.0,14.4128,14.4415,14.3937,14.4033,34400.0
2006-07-13 13:00:00,15.09,15.11,15.07,15.08,50500.0,14.4128,14.4319,14.3937,14.4033,50500.0
2006-07-13 13:30:00,15.09,15.09,15.02,15.06,40800.0,14.4128,14.4128,14.346,14.3842,40800.0
2006-07-13 14:00:00,15.04,15.08,14.99,15.0,65200.0,14.3651,14.4033,14.3173,14.3269,65200.0
2006-07-13 14:30:00,15.0,15.03,14.95,14.97,63400.0,14.3269,14.3555,14.2791,14.2982,63400.0
2006-07-13 15:00:00,14.97,14.97,14.86,14.9,83000.0,14.2982,14.2982,14.1931,14.2313,83000.0
2006-07-13 15:30:00,14.9,14.96,14.83,14.96,171000.0,14.2313,14.2886,14.1645,14.2886,171000.0
2006-07-14 09:30:00,14.95,15.01,14.9,14.96,92000.0,14.2791,14.3364,14.2313,14.2886,92000.0
2006-07-14 10:00:00,14.95,14.99,14.8,14.81,40000.0,14.2791,14.3173,14.1358,14.1454,40000.0
2006-07-14 10:30:00,14.8,14.87,14.8,14.81,29700.0,14.1358,14.2027,14.1358,14.1454,29700.0
2006-07-14 11:00:00,14.82,14.83,14.76,14.8,46800.0,14.1549,14.1645,14.0976,14.1358,46800.0
2006-07-14 11:30:00,14.79,14.79,14.71,14.78,62200.0,14.1263,14.1263,14.0499,14.1167,62200.0
2006-07-14 12:00:00,14.78,14.79,14.71,14.71,41700.0,14.1167,14.1263,14.0499,14.0499,41700.0
2006-07-14 12:30:00,14.71,14.79,14.71,14.78,33200.0,14.0499,14.1263,14.0499,14.1167,33200.0
2006-07-14 13:00:00,14.79,14.87,14.74,14.85,39700.0,14.1263,14.2027,14.0785,14.1836,39700.0
2006-07-14 13:30:00,14.85,14.87,14.82,14.86,44600.0,14.1836,14.2027,14.1549,14.1931,44600.0
2006-07-14 14:00:00,14.86,14.87,14.8,14.83,43300.0,14.1931,14.2027,14.1358,14.1645,43300.0
2006-07-14 14:30:00,14.83,14.9,14.82,14.88,66900.0,14.1645,14.2313,14.1549,14.2122,66900.0
2006-07-14 15:00:00,14.89,14.95,14.88,14.93,65500.0,14.2218,14.2791,14.2122,14.26,65500.0
2006-07-14 15:30:00,14.92,15.03,14.9,15.0,199700.0,14.2504,14.3555,14.2313,14.3269,199700.0
2006-07-17 09:30:00,14.96,15.2,14.95,15.04,83400.0,14.2886,14.5179,14.2791,14.3651,83400.0
2006-07-17 10:00:00,15.03,15.08,14.95,14.97,55200.0,14.3555,14.4033,14.2791,14.2982,55200.0
2006-07-17 10:30:00,14.97,15.01,14.9,14.92,111200.0,14.2982,14.3364,14.2313,14.2504,111200.0
2006-07-17 11:00:00,14.92,14.96,14.79,14.8,81400.0,14.2504,14.2886,14.1263,14.1358,81400.0
2006-07-17 11:30:00,14.8,14.91,14.78,14.8,56100.0,14.1358,14.2409,14.1167,14.1358,56100.0
2006-07-17 12:00:00,14.8,15.03,14.79,15.01,54800.0,14.1358,14.3555,14.1263,14.3364,54800.0
2006-07-17 12:30:00,15.01,15.13,14.95,14.99,60700.0,14.3364,14.451,14.2791,14.3173,60700.0
2006-07-17 13:00:00,14.98,15.06,14.94,15.03,48200.0,14.3077,14.3842,14.2695,14.3555,48200.0
2006-07-17 13:30:00,15.02,15.04,14.95,14.99,48000.0,14.346,14.3651,14.2791,14.3173,48000.0
2006-07-17 14:00:00,14.99,15.14,14.99,15.09,110800.0,14.3173,14.4606,14.3173,14.4128,110800.0
2006-07-17 14:30:00,15.08,15.15,15.05,15.05,94300.0,14.4033,14.4701,14.3746,14.3746,94300.0
2006-07-17 15:00:00,15.06,15.07,15.03,15.03,108000.0,14.3842,14.3937,14.3555,14.3555,108000.0
2006-07-17 15:30:00,15.04,15.17,15.03,15.16,239100.0,14.3651,14.4892,14.3555,14.4797,239100.0
2006-07-18 09:30:00,15.9,16.22,15.84,16.2,829600.0,15.1865,15.4921,15.1292,15.473,829600.0
2006-07-18 10:00:00,16.2,16.3,16.0,16.06,819400.0,15.473,15.5685,15.282,15.3393,819400.0
2006-07-18 10:30:00,16.05,16.15,15.92,15.99,481700.0,15.3297,15.4252,15.2056,15.2724,481700.0
2006-07-18 11:00:00,15.99,16.0,15.78,15.8,653800.0,15.2724,15.282,15.0718,15.0909,653800.0
2006-07-18 11:30:00,15.8,16.0,15.8,16.0,146800.0,15.0909,15.282,15.0909,15.282,146800.0
2006-07-18 12:00:00,16.0,16.09,15.95,16.06,145600.0,15.282,15.3679,15.2342,15.3393,145600.0
2006-07-18 12:30:00,16.05,16.19,16.01,16.17,136300.0,15.3297,15.4634,15.2915,15.4443,136300.0
2006-07-18 13:00:00,16.17,16.19,16.07,16.15,160000.0,15.4443,15.4634,15.3488,15.4252,160000.0
2006-07-18 13:30:00,16.15,16.25,16.13,16.16,133100.0,15.4252,15.5208,15.4061,15.4348,133100.0
2006-07-18 14:00:00,16.18,16.29,16.18,16.26,248700.0,15.4539,15.559,15.4539,15.5303,248700.0
2006-07-18 14:30:00,16.26,16.37,16.24,16.37,267400.0,15.5303,15.6354,15.5112,15.6354,267400.0
2006-07-18 15:00:00,16.37,16.48,16.35,16.46,496800.0,15.6354,15.7404,15.6163,15.7213,496800.0
2006-07-18 15:30:00,16.47,16.56,16.42,16.46,826800.0,15.7309,15.8168,15.6831,15.7213,826800.0
2006-07-19 09:30:00,16.64,16.7,16.5,16.59,338300.0,15.8933,15.9506,15.7595,15.8455,338300.0
2006-07-19 10:00:00,16.61,16.84,16.6,16.81,333600.0,15.8646,16.0843,15.855,16.0556,333600.0
2006-07-19 10:30:00,16.82,16.88,16.76,16.81,197600.0,16.0652,16.1225,16.0079,16.0556,197600.0
2006-07-19 11:00:00,16.8,16.83,16.77,16.8,97700.0,16.0461,16.0747,16.0174,16.0461,97700.0
2006-07-19 11:30:00,16.78,16.84,16.68,16.7,111800.0,16.027,16.0843,15.9315,15.9506,111800.0
2006-07-19 12:00:00,16.7,16.7,16.65,16.67,61200.0,15.9506,15.9506,15.9028,15.9219,61200.0
2006-07-19 12:30:00,16.67,16.67,16.61,16.65,80800.0,15.9219,15.9219,15.8646,15.9028,80800.0
2006-07-19 13:00:00,16.65,16.7,16.61,16.68,80300.0,15.9028,15.9506,15.8646,15.9315,80300.0
2006-07-19 13:30:00,16.66,16.74,16.63,16.74,84000.0,15.9124,15.9888,15.8837,15.9888,84000.0
2006-07-19 14:00:00,16.73,16.74,16.66,16.71,77500.0,15.9792,15.9888,15.9124,15.9601,77500.0
2006-07-19 14:30:00,16.71,16.75,16.7,16.75,114700.0,15.9601,15.9983,15.9506,15.9983,114700.0
2006-07-19 15:00:00,16.75,16.75,16.69,16.71,105900.0,15.9983,15.9983,15.941,15.9601,105900.0
2006-07-19 15:30:00,16.7,16.71,16.66,16.67,171300.0,15.9506,15.9601,15.9124,15.9219,171300.0
2006-07-20 09:30:00,16.64,16.79,16.62,16.64,67400.0,15.8933,16.0365,15.8742,15.8933,67400.0
2006-07-20 10:00:00,16.64,16.69,16.57,16.67,93000.0,15.8933,15.941,15.8264,15.9219,93000.0
2006-07-20 10:30:00,16.67,16.77,16.64,16.77,69100.0,15.9219,16.0174,15.8933,16.0174,69100.0
2006-07-20 11:00:00,16.77,16.78,16.72,16.73,57900.0,16.0174,16.027,15.9697,15.9792,57900.0
2006-07-20 11:30:00,16.73,16.73,16.67,16.68,38100.0,15.9792,15.9792,15.9219,15.9315,38100.0
2006-07-20 12:00:00,16.67,16.68,16.65,16.67,42900.0,15.9219,15.9315,15.9028,15.9219,42900.0
2006-07-20 12:30:00,16.67,16.67,16.66,16.67,45000.0,15.9219,15.9219,15.9124,15.9219,45000.0
2006-07-20 13:00:00,16.67,16.67,16.58,16.59,99300.0,15.9219,15.9219,15.8359,15.8455,99300.0
2006-07-20 13:30:00,16.59,16.59,16.54,16.59,65600.0,15.8455,15.8455,15.7977,15.8455,65600.0
2006-07-20 14:00:00,16.59,16.6,16.55,16.56,91100.0,15.8455,15.855,15.8073,15.8168,91100.0
2006-07-20 14:30:00,16.56,16.56,16.5,16.5,82900.0,15.8168,15.8168,15.7595,15.7595,82900.0
2006-07-20 15:00:00,16.5,16.51,16.44,16.45,170900.0,15.7595,15.7691,15.7022,15.7118,170900.0
2006-07-20 15:30:00,16.45,16.45,16.24,16.32,303700.0,15.7118,15.7118,15.5112,15.5876,303700.0
2006-07-21 09:30:00,16.45,16.49,16.35,16.37,99800.0,15.7118,15.75,15.6163,15.6354,99800.0
2006-07-21 10:00:00,16.36,16.43,16.25,16.42,107700.0,15.6258,15.6927,15.5208,15.6831,107700.0
2006-07-21 10:30:00,16.41,16.59,16.36,16.56,110600.0,15.6736,15.8455,15.6258,15.8168,110600.0
2006-07-21 11:00:00,16.57,16.57,16.46,16.5,62200.0,15.8264,15.8264,15.7213,15.7595,62200.0
2006-07-21 11:30:00,16.49,16.5,16.42,16.45,100500.0,15.75,15.7595,15.6831,15.7118,100500.0
2006-07-21 12:00:00,16.45,16.45,16.39,16.45,50900.0,15.7118,15.7118,15.6545,15.7118,50900.0
2006-07-21 12:30:00,16.44,16.45,16.4,16.42,46600.0,15.7022,15.7118,15.664,15.6831,46600.0
2006-07-21 13:00:00,16.42,16.45,16.41,16.41,125000.0,15.6831,15.7118,15.6736,15.6736,125000.0
2006-07-21 13:30:00,16.41,16.44,16.39,16.39,118600.0,15.6736,15.7022,15.6545,15.6545,118600.0
2006-07-21 14:00:00,16.38,16.4,16.35,16.4,73500.0,15.6449,15.664,15.6163,15.664,73500.0
2006-07-21 14:30:00,16.4,16.4,16.29,16.3,64100.0,15.664,15.664,15.559,15.5685,64100.0
2006-07-21 15:00:00,16.29,16.32,16.25,16.28,59100.0,15.559,15.5876,15.5208,15.5494,59100.0
2006-07-21 15:30:00,16.29,16.38,16.28,16.33,87600.0,15.559,15.6449,15.5494,15.5972,87600.0
2006-07-24 09:30:00,16.35,16.49,16.32,16.39,88000.0,15.6163,15.75,15.5876,15.6545,88000.0
2006-07-24 10:00:00,16.38,16.39,16.26,16.3,129900.0,15.6449,15.6545,15.5303,15.5685,129900.0
2006-07-24 10:30:00,16.3,16.33,16.26,16.29,122100.0,15.5685,15.5972,15.5303,15.559,122100.0
2006-07-24 11:00:00,16.29,16.29,16.24,16.26,102700.0,15.559,15.559,15.5112,15.5303,102700.0
2006-07-24 11:30:00,16.27,16.3,16.27,16.3,132800.0,15.5399,15.5685,15.5399,15.5685,132800.0
2006-07-24 12:00:00,16.3,16.3,16.22,16.25,60000.0,15.5685,15.5685,15.4921,15.5208,60000.0
2006-07-24 12:30:00,16.24,16.25,16.14,16.15,42600.0,15.5112,15.5208,15.4157,15.4252,42600.0
2006-07-24 13:00:00,16.14,16.2,16.14,16.17,42900.0,15.4157,15.473,15.4157,15.4443,42900.0
2006-07-24 13:30:00,16.16,16.2,16.16,16.19,43600.0,15.4348,15.473,15.4348,15.4634,43600.0
2006-07-24 14:00:00,16.19,16.2,16.15,16.2,47900.0,15.4634,15.473,15.4252,15.473,47900.0
2006-07-24 14:30:00,16.2,16.2,16.16,16.18,119000.0,15.473,15.473,15.4348,15.4539,119000.0
2006-07-24 15:00:00,16.18,16.2,16.16,16.2,197800.0,15.4539,15.473,15.4348,15.473,197800.0
2006-07-24 15:30:00,16.2,16.2,16.16,16.16,271000.0,15.473,15.473,15.4348,15.4348,271000.0
2006-07-25 09:30:00,16.11,16.43,16.1,16.38,168800.0,15.387,15.6927,15.3775,15.6449,168800.0
2006-07-25 10:00:00,16.38,16.44,16.21,16.29,181900.0,15.6449,15.7022,15.4826,15.559,181900.0
2006-07-25 10:30:00,16.3,16.32,16.21,16.25,59700.0,15.5685,15.5876,15.4826,15.5208,59700.0
2006-07-25 11:00:00,16.25,16.3,16.23,16.29,63500.0,15.5208,15.5685,15.5017,15.559,63500.0
2006-07-25 11:30:00,16.29,16.29,16.14,16.22,57900.0,15.559,15.559,15.4157,15.4921,57900.0
2006-07-25 12:00:00,16.23,16.24,16.18,16.23,49400.0,15.5017,15.5112,15.4539,15.5017,49400.0
2006-07-25 12:30:00,16.24,16.25,16.24,16.24,45300.0,15.5112,15.5208,15.5112,15.5112,45300.0
2006-07-25 13:00:00,16.25,16.25,16.17,16.25,46700.0,15.5208,15.5208,15.4443,15.5208,46700.0
2006-07-25 13:30:00,16.25,16.25,16.2,16.24,34800.0,15.5208,15.5208,15.473,15.5112,34800.0
2006-07-25 14:00:00,16.24,16.28,16.23,16.25,93000.0,15.5112,15.5494,15.5017,15.5208,93000.0
2006-07-25 14:30:00,16.25,16.3,16.24,16.27,98600.0,15.5208,15.5685,15.5112,15.5399,98600.0
2006-07-25 15:00:00,16.26,16.3,16.24,16.25,172300.0,15.5303,15.5685,15.5112,15.5208,172300.0
2006-07-25 15:30:00,16.25,16.46,16.25,16.37,184400.0,15.5208,15.7213,15.5208,15.6354,184400.0
2006-07-26 09:30:00,16.26,16.47,16.14,16.15,69000.0,15.5303,15.7309,15.4157,15.4252,69000.0
2006-07-26 10:00:00,16.17,16.17,16.1,16.16,63300.0,15.4443,15.4443,15.3775,15.4348,63300.0
2006-07-26 10:30:00,16.15,16.2,16.09,16.2,50700.0,15.4252,15.473,15.3679,15.473,50700.0
2006-07-26 11:00:00,16.2,16.28,16.18,16.22,31800.0,15.473,15.5494,15.4539,15.4921,31800.0
2006-07-26 11:30:00,16.22,16.25,16.17,16.21,37900.0,15.4921,15.5208,15.4443,15.4826,37900.0
2006-07-26 12:00:00,16.21,16.35,16.21,16.33,38600.0,15.4826,15.6163,15.4826,15.5972,38600.0
2006-07-26 12:30:00,16.33,16.33,16.27,16.32,41500.0,15.5972,15.5972,15.5399,15.5876,41500.0
2006-07-26 13:00:00,16.32,16.37,16.3,16.36,33100.0,15.5876,15.6354,15.5685,15.6258,33100.0
2006-07-26 13:30:00,16.36,16.5,16.35,16.49,43200.0,15.6258,15.7595,15.6163,15.75,43200.0
2006-07-26 14:00:00,16.48,16.49,16.36,16.37,53400.0,15.7404,15.75,15.6258,15.6354,53400.0
2006-07-26 14:30:00,16.37,16.5,16.37,16.49,48600.0,15.6354,15.7595,15.6354,15.75,48600.0
2006-07-26 15:00:00,16.49,16.5,16.45,16.5,70700.0,15.75,15.7595,15.7118,15.7595,70700.0
2006-07-26 15:30:00,16.5,16.55,16.5,16.52,113600.0,15.7595,15.8073,15.7595,15.7786,113600.0
2006-07-27 09:30:00,16.6,16.75,16.6,16.61,60300.0,15.855,15.9983,15.855,15.8646,60300.0
2006-07-27 10:00:00,16.62,16.67,16.56,16.6,56200.0,15.8742,15.9219,15.8168,15.855,56200.0
2006-07-27 10:30:00,16.6,16.69,16.58,16.69,55700.0,15.855,15.941,15.8359,15.941,55700.0
2006-07-27 11:00:00,16.67,16.75,16.67,16.73,55700.0,15.9219,15.9983,15.9219,15.9792,55700.0
2006-07-27 11:30:00,16.73,16.75,16.7,16.74,38400.0,15.9792,15.9983,15.9506,15.9888,38400.0
2006-07-27 12:00:00,16.73,16.74,16.7,16.73,33700.0,15.9792,15.9888,15.9506,15.9792,33700.0
2006-07-27 12:30:00,16.73,16.74,16.71,16.73,42900.0,15.9792,15.9888,15.9601,15.9792,42900.0
2006-07-27 13:00:00,16.72,16.73,16.68,16.68,63000.0,15.9697,15.9792,15.9315,15.9315,63000.0
2006-07-27 13:30:00,16.67,16.67,16.6,16.61,51200.0,15.9219,15.9219,15.855,15.8646,51200.0
2006-07-27 14:00:00,16.61,16.61,16.49,16.52,52600.0,15.8646,15.8646,15.75,15.7786,52600.0
2006-07-27 14:30:00,16.51,16.52,16.46,16.49,45300.0,15.7691,15.7786,15.7213,15.75,45300.0
2006-07-27 15:00:00,16.49,16.5,16.37,16.38,65800.0,15.75,15.7595,15.6354,15.6449,65800.0
2006-07-27 15:30:00,16.38,16.42,16.37,16.39,102000.0,15.6449,15.6831,15.6354,15.6545,102000.0
2006-07-28 09:30:00,16.48,16.58,16.43,16.53,52800.0,15.7404,15.8359,15.6927,15.7882,52800.0
2006-07-28 10:00:00,16.53,16.56,16.36,16.37,40100.0,15.7882,15.8168,15.6258,15.6354,40100.0
2006-07-28 10:30:00,16.37,16.45,16.37,16.43,27600.0,15.6354,15.7118,15.6354,15.6927,27600.0
2006-07-28 11:00:00,16.43,16.61,16.43,16.58,40600.0,15.6927,15.8646,15.6927,15.8359,40600.0
2006-07-28 11:30:00,16.59,16.64,16.59,16.64,48900.0,15.8455,15.8933,15.8455,15.8933,48900.0
2006-07-28 12:00:00,16.64,16.64,16.59,16.6,43200.0,15.8933,15.8933,15.8455,15.855,43200.0
2006-07-28 12:30:00,16.61,16.66,16.6,16.65,40600.0,15.8646,15.9124,15.855,15.9028,40600.0
2006-07-28 13:00:00,16.65,16.68,16.56,16.67,38400.0,15.9028,15.9315,15.8168,15.9219,38400.0
2006-07-28 13:30:00,16.67,16.68,16.57,16.62,37300.0,15.9219,15.9315,15.8264,15.8742,37300.0
2006-07-28 14:00:00,16.62,16.7,16.62,16.65,80300.0,15.8742,15.9506,15.8742,15.9028,80300.0
2006-07-28 14:30:00,16.65,16.73,16.61,16.72,77400.0,15.9028,15.9792,15.8646,15.9697,77400.0
2006-07-28 15:00:00,16.72,16.73,16.64,16.67,121500.0,15.9697,15.9792,15.8933,15.9219,121500.0
2006-07-28 15:30:00,16.67,16.72,16.58,16.58,109200.0,15.9219,15.9697,15.8359,15.8359,109200.0
2006-07-31 09:30:00,16.73,16.84,16.7,16.77,103900.0,15.9792,16.0843,15.9506,16.0174,103900.0
2006-07-31 10:00:00,16.78,16.85,16.76,16.84,53100.0,16.027,16.0938,16.0079,16.0843,53100.0
2006-07-31 10:30:00,16.75,16.83,16.74,16.75,172300.0,15.9983,16.0747,15.9888,15.9983,172300.0
2006-07-31 11:00:00,16.75,16.77,16.73,16.73,18900.0,15.9983,16.0174,15.9792,15.9792,18900.0
2006-07-31 11:30:00,16.72,16.73,16.71,16.71,22300.0,15.9697,15.9792,15.9601,15.9601,22300.0
2006-07-31 12:00:00,16.71,16.71,16.65,16.7,49400.0,15.9601,15.9601,15.9028,15.9506,49400.0
2006-07-31 12:30:00,16.7,16.71,16.67,16.68,25700.0,15.9506,15.9601,15.9219,15.9315,25700.0
2006-07-31 13:00:00,16.68,16.68,16.62,16.64,20400.0,15.9315,15.9315,15.8742,15.8933,20400.0
2006-07-31 13:30:00,16.64,16.7,16.64,16.7,14600.0,15.8933,15.9506,15.8933,15.9506,14600.0
2006-07-31 14:00:00,16.7,16.71,16.67,16.69,21900.0,15.9506,15.9601,15.9219,15.941,21900.0
2006-07-31 14:30:00,16.69,16.69,16.66,16.66,20600.0,15.941,15.941,15.9124,15.9124,20600.0
2006-07-31 15:00:00,16.67,16.69,16.65,16.66,34700.0,15.9219,15.941,15.9028,15.9124,34700.0
2006-07-31 15:30:00,16.65,16.66,16.6,16.64,66500.0,15.9028,15.9124,15.855,15.8933,66500.0
2006-08-01 09:30:00,16.62,16.71,16.55,16.65,105400.0,15.8742,15.9601,15.8073,15.9028,105400.0
2006-08-01 10:00:00,16.66,16.67,16.55,16.62,114600.0,15.9124,15.9219,15.8073,15.8742,114600.0
2006-08-01 10:30:00,16.61,16.77,16.61,16.64,79200.0,15.8646,16.0174,15.8646,15.8933,79200.0
2006-08-01 11:00:00,16.63,16.63,16.59,16.59,45900.0,15.8837,15.8837,15.8455,15.8455,45900.0
2006-08-01 11:30:00,16.59,16.67,16.59,16.65,68300.0,15.8455,15.9219,15.8455,15.9028,68300.0
2006-08-01 12:00:00,16.65,16.66,16.59,16.6,37000.0,15.9028,15.9124,15.8455,15.855,37000.0
2006-08-01 12:30:00,16.6,16.61,16.52,16.53,41800.0,15.855,15.8646,15.7786,15.7882,41800.0
2006-08-01 13:00:00,16.53,16.54,16.5,16.5,27800.0,15.7882,15.7977,15.7595,15.7595,27800.0
2006-08-01 13:30:00,16.5,16.5,16.4,16.41,59300.0,15.7595,15.7595,15.664,15.6736,59300.0
2006-08-01 14:00:00,16.41,16.41,16.36,16.4,76600.0,15.6736,15.6736,15.6258,15.664,76600.0
2006-08-01 14:30:00,16.4,16.4,16.36,16.37,87100.0,15.664,15.664,15.6258,15.6354,87100.0
2006-08-01 15:00:00,16.36,16.38,16.35,16.38,94100.0,15.6258,15.6449,15.6163,15.6449,94100.0
2006-08-01 15:30:00,16.38,16.55,16.37,16.49,103800.0,15.6449,15.8073,15.6354,15.75,103800.0
2006-08-02 09:30:00,16.5,16.65,16.5,16.59,69200.0,15.7595,15.9028,15.7595,15.8455,69200.0
2006-08-02 10:00:00,16.54,16.64,16.54,16.56,86600.0,15.7977,15.8933,15.7977,15.8168,86600.0
2006-08-02 10:30:00,16.57,16.62,16.55,16.57,46000.0,15.8264,15.8742,15.8073,15.8264,46000.0
2006-08-02 11:00:00,16.57,16.73,16.55,16.68,77700.0,15.8264,15.9792,15.8073,15.9315,77700.0
2006-08-02 11:30:00,16.7,16.83,16.68,16.81,71800.0,15.9506,16.0747,15.9315,16.0556,71800.0
2006-08-02 12:00:00,16.81,16.84,16.73,16.75,223800.0,16.0556,16.0843,15.9792,15.9983,223800.0
2006-08-02 12:30:00,16.75,16.78,16.74,16.77,93200.0,15.9983,16.027,15.9888,16.0174,93200.0
2006-08-02 13:00:00,16.77,16.78,16.74,16.74,56100.0,16.0174,16.027,15.9888,15.9888,56100.0
2006-08-02 13:30:00,16.75,16.78,16.74,16.75,56700.0,15.9983,16.027,15.9888,15.9983,56700.0
2006-08-02 14:00:00,16.75,16.78,16.7,16.71,73600.0,15.9983,16.027,15.9506,15.9601,73600.0
2006-08-02 14:30:00,16.7,16.75,16.7,16.74,39400.0,15.9506,15.9983,15.9506,15.9888,39400.0
2006-08-02 15:00:00,16.75,16.75,16.65,16.67,47900.0,15.9983,15.9983,15.9028,15.9219,47900.0
2006-08-02 15:30:00,16.67,16.71,16.58,16.68,138200.0,15.9219,15.9601,15.8359,15.9315,138200.0
2006-08-03 09:30:00,16.6,16.73,16.6,16.69,19900.0,15.855,15.9792,15.855,15.941,19900.0
2006-08-03 10:00:00,16.7,16.8,16.68,16.79,59200.0,15.9506,16.0461,15.9315,16.0365,59200.0
2006-08-03 10:30:00,16.78,16.81,16.75,16.79,93800.0,16.027,16.0556,15.9983,16.0365,93800.0
2006-08-03 11:00:00,16.79,16.83,16.76,16.82,141200.0,16.0365,16.0747,16.0079,16.0652,141200.0
2006-08-03 11:30:00,16.82,16.84,16.79,16.83,33700.0,16.0652,16.0843,16.0365,16.0747,33700.0
2006-08-03 12:00:00,16.83,16.9,16.83,16.88,63100.0,16.0747,16.1416,16.0747,16.1225,63100.0
2006-08-03 12:30:00,16.88,16.95,16.88,16.89,56400.0,16.1225,16.1893,16.1225,16.132,56400.0
2006-08-03 13:00:00,16.89,17.0,16.89,17.0,109200.0,16.132,16.2371,16.132,16.2371,109200.0
2006-08-03 13:30:00,17.01,17.12,16.99,17.11,100900.0,16.2466,16.3517,16.2275,16.3422,100900.0
2006-08-03 14:00:00,17.12,17.12,17.01,17.02,46100.0,16.3517,16.3517,16.2466,16.2562,46100.0
2006-08-03 14:30:00,17.02,17.26,17.02,17.25,192300.0,16.2562,16.4854,16.2562,16.4759,192300.0
2006-08-03 15:00:00,17.26,17.26,17.17,17.26,153700.0,16.4854,16.4854,16.3995,16.4854,153700.0
2006-08-03 15:30:00,17.26,17.28,17.25,17.26,522500.0,16.4854,16.5045,16.4759,16.4854,522500.0
2006-08-04 09:30:00,17.37,17.51,17.27,17.28,133600.0,16.5905,16.7242,16.495,16.5045,133600.0
2006-08-04 10:00:00,17.27,17.28,17.13,17.18,129100.0,16.495,16.5045,16.3613,16.409,129100.0
2006-08-04 10:30:00,17.18,17.2,17.13,17.19,120500.0,16.409,16.4281,16.3613,16.4186,120500.0
2006-08-04 11:00:00,17.2,17.23,17.13,17.23,65700.0,16.4281,16.4568,16.3613,16.4568,65700.0
2006-08-04 11:30:00,17.23,17.25,17.2,17.21,82200.0,16.4568,16.4759,16.4281,16.4377,82200.0
2006-08-04 12:00:00,17.21,17.21,17.05,17.05,46500.0,16.4377,16.4377,16.2849,16.2849,46500.0
2006-08-04 12:30:00,17.06,17.1,16.96,16.97,36900.0,16.2944,16.3326,16.1989,16.2084,36900.0
2006-08-04 13:00:00,16.98,16.98,16.88,16.89,20900.0,16.218,16.218,16.1225,16.132,20900.0
2006-08-04 13:30:00,16.87,16.9,16.8,16.87,38700.0,16.1129,16.1416,16.0461,16.1129,38700.0
2006-08-04 14:00:00,16.87,16.93,16.85,16.87,54900.0,16.1129,16.1702,16.0938,16.1129,54900.0
2006-08-04 14:30:00,16.86,16.93,16.83,16.86,79400.0,16.1034,16.1702,16.0747,16.1034,79400.0
2006-08-04 15:00:00,16.87,16.97,16.85,16.95,78700.0,16.1129,16.2084,16.0938,16.1893,78700.0
2006-08-04 15:30:00,16.96,17.03,16.92,17.01,139800.0,16.1989,16.2658,16.1607,16.2466,139800.0
2006-08-07 09:30:00,17.0,17.12,16.95,17.0,39700.0,16.2371,16.3517,16.1893,16.2371,39700.0
2006-08-07 10:00:00,17.0,17.08,16.91,16.92,27400.0,16.2371,16.3135,16.1511,16.1607,27400.0
2006-08-07 10:30:00,16.9,16.96,16.86,16.88,19700.0,16.1416,16.1989,16.1034,16.1225,19700.0
2006-08-07 11:00:00,16.88,16.95,16.85,16.94,24500.0,16.1225,16.1893,16.0938,16.1798,24500.0
2006-08-07 11:30:00,16.93,17.05,16.93,17.02,98300.0,16.1702,16.2849,16.1702,16.2562,98300.0
2006-08-07 12:00:00,17.02,17.09,16.95,16.97,28400.0,16.2562,16.3231,16.1893,16.2084,28400.0
2006-08-07 12:30:00,16.97,17.01,16.96,16.98,24000.0,16.2084,16.2466,16.1989,16.218,24000.0
2006-08-07 13:00:00,16.97,16.99,16.94,16.98,32800.0,16.2084,16.2275,16.1798,16.218,32800.0
2006-08-07 13:30:00,16.96,16.98,16.87,16.87,74200.0,16.1989,16.218,16.1129,16.1129,74200.0
2006-08-07 14:00:00,16.85,16.88,16.81,16.81,64700.0,16.0938,16.1225,16.0556,16.0556,64700.0
2006-08-07 14:30:00,16.8,16.85,16.8,16.85,40800.0,16.0461,16.0938,16.0461,16.0938,40800.0
2006-08-07 15:00:00,16.84,16.88,16.8,16.8,52200.0,16.0843,16.1225,16.0461,16.0461,52200.0
2006-08-07 15:30:00,16.81,16.92,16.79,16.9,97100.0,16.0556,16.1607,16.0365,16.1416,97100.0
2006-08-08 09:30:00,16.91,16.93,16.8,16.85,21200.0,16.1511,16.1702,16.0461,16.0938,21200.0
2006-08-08 10:00:00,16.84,16.93,16.84,16.86,15400.0,16.0843,16.1702,16.0843,16.1034,15400.0
2006-08-08 10:30:00,16.85,16.9,16.83,16.86,14200.0,16.0938,16.1416,16.0747,16.1034,14200.0
2006-08-08 11:00:00,16.86,16.89,16.83,16.89,25200.0,16.1034,16.132,16.0747,16.132,25200.0
2006-08-08 11:30:00,16.89,16.89,16.84,16.86,16400.0,16.132,16.132,16.0843,16.1034,16400.0
2006-08-08 12:00:00,16.86,16.87,16.85,16.85,8800.0,16.1034,16.1129,16.0938,16.0938,8800.0
2006-08-08 12:30:00,16.84,16.85,16.83,16.84,16000.0,16.0843,16.0938,16.0747,16.0843,16000.0
2006-08-08 13:00:00,16.84,16.85,16.8,16.8,14300.0,16.0843,16.0938,16.0461,16.0461,14300.0
2006-08-08 13:30:00,16.81,16.82,16.8,16.8,24200.0,16.0556,16.0652,16.0461,16.0461,24200.0
2006-08-08 14:00:00,16.8,16.9,16.75,16.76,102500.0,16.0461,16.1416,15.9983,16.0079,102500.0
2006-08-08 14:30:00,16.75,16.83,16.73,16.77,84100.0,15.9983,16.0747,15.9792,16.0174,84100.0
2006-08-08 15:00:00,16.77,16.79,16.68,16.7,184400.0,16.0174,16.0365,15.9315,15.9506,184400.0
2006-08-08 15:30:00,16.71,16.8,16.69,16.75,166600.0,15.9601,16.0461,15.941,15.9983,166600.0
2006-08-09 09:30:00,16.78,16.85,16.69,16.77,145200.0,16.027,16.0938,15.941,16.0174,145200.0
2006-08-09 10:00:00,16.76,16.8,16.7,16.7,27100.0,16.0079,16.0461,15.9506,15.9506,27100.0
2006-08-09 10:30:00,16.71,16.72,16.65,16.69,49800.0,15.9601,15.9697,15.9028,15.941,49800.0
2006-08-09 11:00:00,16.7,16.77,16.69,16.7,32200.0,15.9506,16.0174,15.941,15.9506,32200.0
2006-08-09 11:30:00,16.7,16.85,16.7,16.79,22400.0,15.9506,16.0938,15.9506,16.0365,22400.0
2006-08-09 12:00:00,16.78,16.78,16.72,16.74,38200.0,16.027,16.027,15.9697,15.9888,38200.0
2006-08-09 12:30:00,16.72,16.77,16.71,16.71,37200.0,15.9697,16.0174,15.9601,15.9601,37200.0
2006-08-09 13:00:00,16.7,16.72,16.66,16.66,24400.0,15.9506,15.9697,15.9124,15.9124,24400.0
2006-08-09 13:30:00,16.68,16.69,16.65,16.67,22300.0,15.9315,15.941,15.9028,15.9219,22300.0
2006-08-09 14:00:00,16.66,16.72,16.65,16.67,25400.0,15.9124,15.9697,15.9028,15.9219,25400.0
2006-08-09 14:30:00,16.68,16.69,16.56,16.57,79600.0,15.9315,15.941,15.8168,15.8264,79600.0
2006-08-09 15:00:00,16.57,16.62,16.52,16.57,108700.0,15.8264,15.8742,15.7786,15.8264,108700.0
2006-08-09 15:30:00,16.57,16.63,16.56,16.6,128900.0,15.8264,15.8837,15.8168,15.855,128900.0
2006-08-10 09:30:00,16.57,16.6,16.45,16.6,34300.0,15.8264,15.855,15.7118,15.855,34300.0
2006-08-10 10:00:00,16.6,16.63,16.55,16.62,97700.0,15.855,15.8837,15.8073,15.8742,97700.0
2006-08-10 10:30:00,16.61,16.65,16.6,16.6,22300.0,15.8646,15.9028,15.855,15.855,22300.0
2006-08-10 11:00:00,16.6,16.67,16.59,16.66,53400.0,15.855,15.9219,15.8455,15.9124,53400.0
2006-08-10 11:30:00,16.65,16.68,16.65,16.66,110900.0,15.9028,15.9315,15.9028,15.9124,110900.0
2006-08-10 12:00:00,16.67,16.68,16.64,16.67,38900.0,15.9219,15.9315,15.8933,15.9219,38900.0
2006-08-10 12:30:00,16.67,16.69,16.65,16.69,34100.0,15.9219,15.941,15.9028,15.941,34100.0
2006-08-10 13:00:00,16.68,16.72,16.65,16.66,108500.0,15.9315,15.9697,15.9028,15.9124,108500.0
2006-08-10 13:30:00,16.66,16.74,16.66,16.7,85700.0,15.9124,15.9888,15.9124,15.9506,85700.0
2006-08-10 14:00:00,16.71,16.78,16.66,16.67,75000.0,15.9601,16.027,15.9124,15.9219,75000.0
2006-08-10 14:30:00,16.65,16.7,16.65,16.66,56100.0,15.9028,15.9506,15.9028,15.9124,56100.0
2006-08-10 15:00:00,16.69,16.71,16.62,16.62,102400.0,15.941,15.9601,15.8742,15.8742,102400.0
2006-08-10 15:30:00,16.62,16.77,16.61,16.76,145000.0,15.8742,16.0174,15.8646,16.0079,145000.0
2006-08-11 09:30:00,16.76,16.98,16.7,16.96,198000.0,16.0079,16.218,15.9506,16.1989,198000.0
2006-08-11 10:00:00,16.97,17.11,16.96,17.08,166900.0,16.2084,16.3422,16.1989,16.3135,166900.0
2006-08-11 10:30:00,17.07,17.2,17.07,17.12,172500.0,16.304,16.4281,16.304,16.3517,172500.0
2006-08-11 11:00:00,17.12,17.16,17.06,17.07,162700.0,16.3517,16.3899,16.2944,16.304,162700.0
2006-08-11 11:30:00,17.07,17.08,16.98,17.01,74900.0,16.304,16.3135,16.218,16.2466,74900.0
2006-08-11 12:00:00,17.01,17.01,16.9,16.9,151300.0,16.2466,16.2466,16.1416,16.1416,151300.0
2006-08-11 12:30:00,16.9,16.96,16.82,16.85,101900.0,16.1416,16.1989,16.0652,16.0938,101900.0
2006-08-11 13:00:00,16.85,16.86,16.74,16.8,82900.0,16.0938,16.1034,15.9888,16.0461,82900.0
2006-08-11 13:30:00,16.8,16.86,16.79,16.86,44200.0,16.0461,16.1034,16.0365,16.1034,44200.0
2006-08-11 14:00:00,16.86,16.91,16.85,16.9,82800.0,16.1034,16.1511,16.0938,16.1416,82800.0
2006-08-11 14:30:00,16.9,16.97,16.89,16.96,72700.0,16.1416,16.2084,16.132,16.1989,72700.0
2006-08-11 15:00:00,16.96,16.97,16.88,16.96,90100.0,16.1989,16.2084,16.1225,16.1989,90100.0
2006-08-11 15:30:00,16.96,16.97,16.9,16.9,111800.0,16.1989,16.2084,16.1416,16.1416,111800.0
2006-08-14 09:30:00,17.0,17.1,16.97,16.98,51000.0,16.2371,16.3326,16.2084,16.218,51000.0
2006-08-14 10:00:00,16.98,17.08,16.97,17.06,41800.0,16.218,16.3135,16.2084,16.2944,41800.0
2006-08-14 10:30:00,17.06,17.1,17.0,17.03,73800.0,16.2944,16.3326,16.2371,16.2658,73800.0
2006-08-14 11:00:00,17.02,17.12,17.02,17.12,25900.0,16.2562,16.3517,16.2562,16.3517,25900.0
2006-08-14 11:30:00,17.12,17.15,17.04,17.13,31400.0,16.3517,16.3804,16.2753,16.3613,31400.0
2006-08-14 12:00:00,17.13,17.14,17.08,17.09,28000.0,16.3613,16.3708,16.3135,16.3231,28000.0
2006-08-14 12:30:00,17.07,17.09,17.05,17.07,18300.0,16.304,16.3231,16.2849,16.304,18300.0
2006-08-14 13:00:00,17.07,17.11,17.06,17.08,54200.0,16.304,16.3422,16.2944,16.3135,54200.0
2006-08-14 13:30:00,17.08,17.13,17.07,17.08,55800.0,16.3135,16.3613,16.304,16.3135,55800.0
2006-08-14 14:00:00,17.07,17.08,17.0,17.0,37600.0,16.304,16.3135,16.2371,16.2371,37600.0
2006-08-14 14:30:00,17.0,17.01,16.97,16.98,31700.0,16.2371,16.2466,16.2084,16.218,31700.0
2006-08-14 15:00:00,16.98,16.98,16.93,16.94,62400.0,16.218,16.218,16.1702,16.1798,62400.0
2006-08-14 15:30:00,16.94,16.94,16.83,16.91,101300.0,16.1798,16.1798,16.0747,16.1511,101300.0
2006-08-15 09:30:00,17.0,17.1,16.96,17.09,65700.0,16.2371,16.3326,16.1989,16.3231,65700.0
2006-08-15 10:00:00,17.1,17.25,17.03,17.22,224400.0,16.3326,16.4759,16.2658,16.4472,224400.0
2006-08-15 10:30:00,17.2,17.35,17.2,17.35,404300.0,16.4281,16.5714,16.4281,16.5714,404300.0
2006-08-15 11:00:00,17.35,17.46,17.34,17.46,222200.0,16.5714,16.6765,16.5618,16.6765,222200.0
2006-08-15 11:30:00,17.45,17.5,17.39,17.42,183300.0,16.6669,16.7147,16.6096,16.6382,183300.0
2006-08-15 12:00:00,17.41,17.44,17.4,17.4,36600.0,16.6287,16.6574,16.6191,16.6191,36600.0
2006-08-15 12:30:00,17.42,17.49,17.42,17.48,90100.0,16.6382,16.7051,16.6382,16.6956,90100.0
2006-08-15 13:00:00,17.48,17.48,17.4,17.43,36700.0,16.6956,16.6956,16.6191,16.6478,36700.0
2006-08-15 13:30:00,17.43,17.45,17.39,17.41,72300.0,16.6478,16.6669,16.6096,16.6287,72300.0
2006-08-15 14:00:00,17.41,17.46,17.39,17.45,65300.0,16.6287,16.6765,16.6096,16.6669,65300.0
2006-08-15 14:30:00,17.44,17.51,17.44,17.49,120400.0,16.6574,16.7242,16.6574,16.7051,120400.0
2006-08-15 15:00:00,17.5,17.52,17.47,17.52,139100.0,16.7147,16.7338,16.686,16.7338,139100.0
2006-08-15 15:30:00,17.52,17.54,17.47,17.51,191300.0,16.7338,16.7529,16.686,16.7242,191300.0
2006-08-16 09:30:00,17.5,17.75,17.45,17.65,97700.0,16.7147,16.9534,16.6669,16.8579,97700.0
2006-08-16 10:00:00,17.65,17.69,17.65,17.66,59900.0,16.8579,16.8961,16.8579,16.8675,59900.0
2006-08-16 10:30:00,17.67,17.67,17.63,17.63,120300.0,16.877,16.877,16.8388,16.8388,120300.0
2006-08-16 11:00:00,17.64,17.64,17.61,17.63,43600.0,16.8484,16.8484,16.8197,16.8388,43600.0
2006-08-16 11:30:00,17.62,17.64,17.61,17.64,82300.0,16.8293,16.8484,16.8197,16.8484,82300.0
2006-08-16 12:00:00,17.64,17.73,17.63,17.72,145100.0,16.8484,16.9343,16.8388,16.9248,145100.0
2006-08-16 12:30:00,17.73,17.75,17.68,17.69,87600.0,16.9343,16.9534,16.8866,16.8961,87600.0
2006-08-16 13:00:00,17.68,17.71,17.68,17.68,74500.0,16.8866,16.9152,16.8866,16.8866,74500.0
2006-08-16 13:30:00,17.68,17.7,17.65,17.69,46900.0,16.8866,16.9057,16.8579,16.8961,46900.0
2006-08-16 14:00:00,17.69,17.73,17.68,17.7,68400.0,16.8961,16.9343,16.8866,16.9057,68400.0
2006-08-16 14:30:00,17.7,17.75,17.69,17.74,69300.0,16.9057,16.9534,16.8961,16.9439,69300.0
2006-08-16 15:00:00,17.74,17.76,17.72,17.76,115800.0,16.9439,16.963,16.9248,16.963,115800.0
2006-08-16 15:30:00,17.77,17.84,17.75,17.79,161500.0,16.9725,17.0394,16.9534,16.9916,161500.0
2006-08-17 09:30:00,17.83,17.98,17.8,17.92,51800.0,17.0299,17.1731,17.0012,17.1158,51800.0
2006-08-17 10:00:00,17.92,17.98,17.92,17.95,66600.0,17.1158,17.1731,17.1158,17.1445,66600.0
2006-08-17 10:30:00,17.93,17.93,17.88,17.9,93000.0,17.1254,17.1254,17.0776,17.0967,93000.0
2006-08-17 11:00:00,17.9,17.91,17.88,17.9,72000.0,17.0967,17.1063,17.0776,17.0967,72000.0
2006-08-17 11:30:00,17.91,17.91,17.85,17.88,71200.0,17.1063,17.1063,17.049,17.0776,71200.0
2006-08-17 12:00:00,17.88,17.89,17.86,17.88,34700.0,17.0776,17.0872,17.0585,17.0776,34700.0
2006-08-17 12:30:00,17.88,17.89,17.87,17.88,43100.0,17.0776,17.0872,17.0681,17.0776,43100.0
2006-08-17 13:00:00,17.88,17.88,17.8,17.83,232300.0,17.0776,17.0776,17.0012,17.0299,232300.0
2006-08-17 13:30:00,17.84,17.87,17.81,17.84,89500.0,17.0394,17.0681,17.0107,17.0394,89500.0
2006-08-17 14:00:00,17.85,17.86,17.81,17.81,204100.0,17.049,17.0585,17.0107,17.0107,204100.0
2006-08-17 14:30:00,17.82,17.84,17.78,17.78,78000.0,17.0203,17.0394,16.9821,16.9821,78000.0
2006-08-17 15:00:00,17.79,17.81,17.77,17.77,125200.0,16.9916,17.0107,16.9725,16.9725,125200.0
2006-08-17 15:30:00,17.77,17.85,17.77,17.83,190000.0,16.9725,17.049,16.9725,17.0299,190000.0
2006-08-18 09:30:00,17.8,17.94,17.76,17.76,109100.0,17.0012,17.1349,16.963,16.963,109100.0
2006-08-18 10:00:00,17.75,17.86,17.75,17.86,111100.0,16.9534,17.0585,16.9534,17.0585,111100.0
2006-08-18 10:30:00,17.86,17.97,17.85,17.95,186400.0,17.0585,17.1636,17.049,17.1445,186400.0
2006-08-18 11:00:00,17.95,17.98,17.92,17.92,80600.0,17.1445,17.1731,17.1158,17.1158,80600.0
2006-08-18 11:30:00,17.92,17.93,17.85,17.85,81400.0,17.1158,17.1254,17.049,17.049,81400.0
2006-08-18 12:00:00,17.85,17.88,17.84,17.85,83400.0,17.049,17.0776,17.0394,17.049,83400.0
2006-08-18 12:30:00,17.85,17.87,17.84,17.87,64000.0,17.049,17.0681,17.0394,17.0681,64000.0
2006-08-18 13:00:00,17.87,17.9,17.86,17.87,107300.0,17.0681,17.0967,17.0585,17.0681,107300.0
2006-08-18 13:30:00,17.87,17.89,17.85,17.86,73100.0,17.0681,17.0872,17.049,17.0585,73100.0
2006-08-18 14:00:00,17.86,17.9,17.85,17.88,92300.0,17.0585,17.0967,17.049,17.0776,92300.0
2006-08-18 14:30:00,17.89,17.92,17.89,17.91,55900.0,17.0872,17.1158,17.0872,17.1063,55900.0
2006-08-18 15:00:00,17.91,17.92,17.88,17.9,64900.0,17.1063,17.1158,17.0776,17.0967,64900.0
2006-08-18 15:30:00,17.89,17.93,17.82,17.85,196700.0,17.0872,17.1254,17.0203,17.049,196700.0
2006-08-21 09:30:00,17.85,17.87,17.79,17.84,84100.0,17.049,17.0681,16.9916,17.0394,84100.0
2006-08-21 10:00:00,17.83,17.96,17.81,17.96,66700.0,17.0299,17.154,17.0107,17.154,66700.0
2006-08-21 10:30:00,17.95,18.0,17.95,18.0,97800.0,17.1445,17.1922,17.1445,17.1922,97800.0
2006-08-21 11:00:00,18.0,18.0,17.92,17.94,58200.0,17.1922,17.1922,17.1158,17.1349,58200.0
2006-08-21 11:30:00,17.94,17.98,17.91,17.92,98000.0,17.1349,17.1731,17.1063,17.1158,98000.0
2006-08-21 12:00:00,17.92,17.97,17.92,17.96,31500.0,17.1158,17.1636,17.1158,17.154,31500.0
2006-08-21 12:30:00,17.96,17.96,17.91,17.94,58300.0,17.154,17.154,17.1063,17.1349,58300.0
2006-08-21 13:00:00,17.94,17.97,17.93,17.94,69700.0,17.1349,17.1636,17.1254,17.1349,69700.0
2006-08-21 13:30:00,17.95,17.95,17.93,17.94,114100.0,17.1445,17.1445,17.1254,17.1349,114100.0
2006-08-21 14:00:00,17.95,17.96,17.9,17.92,112900.0,17.1445,17.154,17.0967,17.1158,112900.0
2006-08-21 14:30:00,17.92,17.95,17.91,17.95,61100.0,17.1158,17.1445,17.1063,17.1445,61100.0
2006-08-21 15:00:00,17.95,17.96,17.92,17.94,244800.0,17.1445,17.154,17.1158,17.1349,244800.0
2006-08-21 15:30:00,17.94,17.95,17.9,17.94,180000.0,17.1349,17.1445,17.0967,17.1349,180000.0
2006-08-22 09:30:00,17.88,17.98,17.88,17.96,46500.0,17.0776,17.1731,17.0776,17.154,46500.0
2006-08-22 10:00:00,17.97,17.97,17.88,17.89,116900.0,17.1636,17.1636,17.0776,17.0872,116900.0
2006-08-22 10:30:00,17.9,17.95,17.9,17.94,49600.0,17.0967,17.1445,17.0967,17.1349,49600.0
2006-08-22 11:00:00,17.95,18.02,17.95,18.01,48300.0,17.1445,17.2113,17.1445,17.2018,48300.0
2006-08-22 11:30:00,18.0,18.02,17.99,18.02,36800.0,17.1922,17.2113,17.1827,17.2113,36800.0
2006-08-22 12:00:00,18.02,18.03,17.98,18.02,73400.0,17.2113,17.2209,17.1731,17.2113,73400.0
2006-08-22 12:30:00,18.03,18.08,18.03,18.07,54800.0,17.2209,17.2686,17.2209,17.2591,54800.0
2006-08-22 13:00:00,18.06,18.06,18.0,18.03,112200.0,17.2495,17.2495,17.1922,17.2209,112200.0
2006-08-22 13:30:00,18.03,18.03,17.99,18.0,41200.0,17.2209,17.2209,17.1827,17.1922,41200.0
2006-08-22 14:00:00,18.01,18.01,17.95,17.99,47200.0,17.2018,17.2018,17.1445,17.1827,47200.0
2006-08-22 14:30:00,17.99,18.04,17.99,18.03,51100.0,17.1827,17.2304,17.1827,17.2209,51100.0
2006-08-22 15:00:00,18.03,18.08,18.03,18.07,52800.0,17.2209,17.2686,17.2209,17.2591,52800.0
2006-08-22 15:30:00,18.07,18.08,18.04,18.04,76100.0,17.2591,17.2686,17.2304,17.2304,76100.0
2006-08-23 09:30:00,18.0,18.1,18.0,18.04,30000.0,17.1922,17.2877,17.1922,17.2304,30000.0
2006-08-23 10:00:00,18.04,18.05,17.98,18.0,61600.0,17.2304,17.24,17.1731,17.1922,61600.0
2006-08-23 10:30:00,18.0,18.02,17.9,17.98,119200.0,17.1922,17.2113,17.0967,17.1731,119200.0
2006-08-23 11:00:00,17.98,18.0,17.96,18.0,94100.0,17.1731,17.1922,17.154,17.1922,94100.0
2006-08-23 11:30:00,18.0,18.0,17.99,18.0,79200.0,17.1922,17.1922,17.1827,17.1922,79200.0
2006-08-23 12:00:00,17.99,18.0,17.99,18.0,21900.0,17.1827,17.1922,17.1827,17.1922,21900.0
2006-08-23 12:30:00,17.99,18.03,17.99,18.03,62500.0,17.1827,17.2209,17.1827,17.2209,62500.0
2006-08-23 13:00:00,18.01,18.03,18.0,18.03,23300.0,17.2018,17.2209,17.1922,17.2209,23300.0
2006-08-23 13:30:00,18.03,18.03,18.01,18.02,44700.0,17.2209,17.2209,17.2018,17.2113,44700.0
2006-08-23 14:00:00,18.03,18.04,18.0,18.02,90900.0,17.2209,17.2304,17.1922,17.2113,90900.0
2006-08-23 14:30:00,18.02,18.03,18.0,18.0,56100.0,17.2113,17.2209,17.1922,17.1922,56100.0
2006-08-23 15:00:00,18.0,18.05,17.99,18.02,87200.0,17.1922,17.24,17.1827,17.2113,87200.0
2006-08-23 15:30:00,18.03,18.13,18.01,18.06,120700.0,17.2209,17.3164,17.2018,17.2495,120700.0
2006-08-24 09:30:00,18.08,18.19,18.08,18.14,91600.0,17.2686,17.3737,17.2686,17.3259,91600.0
2006-08-24 10:00:00,18.14,18.16,18.1,18.15,65800.0,17.3259,17.345,17.2877,17.3355,65800.0
2006-08-24 10:30:00,18.15,18.15,18.08,18.08,114000.0,17.3355,17.3355,17.2686,17.2686,114000.0
2006-08-24 11:00:00,18.08,18.12,18.08,18.1,241400.0,17.2686,17.3068,17.2686,17.2877,241400.0
2006-08-24 11:30:00,18.1,18.1,18.08,18.09,28600.0,17.2877,17.2877,17.2686,17.2782,28600.0
2006-08-24 12:00:00,18.08,18.09,17.9,17.9,87900.0,17.2686,17.2782,17.0967,17.0967,87900.0
2006-08-24 12:30:00,17.91,17.91,17.86,17.88,52000.0,17.1063,17.1063,17.0585,17.0776,52000.0
2006-08-24 13:00:00,17.88,18.0,17.88,17.98,26000.0,17.0776,17.1922,17.0776,17.1731,26000.0
2006-08-24 13:30:00,17.99,17.99,17.93,17.97,54200.0,17.1827,17.1827,17.1254,17.1636,54200.0
2006-08-24 14:00:00,17.96,18.08,17.96,18.05,39200.0,17.154,17.2686,17.154,17.24,39200.0
2006-08-24 14:30:00,18.03,18.04,17.99,18.01,52200.0,17.2209,17.2304,17.1827,17.2018,52200.0
2006-08-24 15:00:00,18.02,18.05,18.0,18.03,73800.0,17.2113,17.24,17.1922,17.2209,73800.0
2006-08-24 15:30:00,18.03,18.05,18.02,18.04,156900.0,17.2209,17.24,17.2113,17.2304,156900.0
2006-08-25 09:30:00,17.99,18.1,17.96,18.1,25000.0,17.1827,17.2877,17.154,17.2877,25000.0
2006-08-25 10:00:00,18.09,18.1,18.07,18.07,29700.0,17.2782,17.2877,17.2591,17.2591,29700.0
2006-08-25 10:30:00,18.08,18.11,18.07,18.07,17000.0,17.2686,17.2973,17.2591,17.2591,17000.0
2006-08-25 11:00:00,18.06,18.08,18.03,18.06,41000.0,17.2495,17.2686,17.2209,17.2495,41000.0
2006-08-25 11:30:00,18.05,18.11,18.03,18.11,51900.0,17.24,17.2973,17.2209,17.2973,51900.0
2006-08-25 12:00:00,18.11,18.11,18.1,18.1,16700.0,17.2973,17.2973,17.2877,17.2877,16700.0
2006-08-25 12:30:00,18.11,18.11,18.09,18.11,38800.0,17.2973,17.2973,17.2782,17.2973,38800.0
2006-08-25 13:00:00,18.11,18.11,18.1,18.11,14700.0,17.2973,17.2973,17.2877,17.2973,14700.0
2006-08-25 13:30:00,18.11,18.13,18.11,18.13,19600.0,17.2973,17.3164,17.2973,17.3164,19600.0
2006-08-25 14:00:00,18.13,18.16,18.12,18.15,42900.0,17.3164,17.345,17.3068,17.3355,42900.0
2006-08-25 14:30:00,18.15,18.18,18.13,18.16,65600.0,17.3355,17.3641,17.3164,17.345,65600.0
2006-08-25 15:00:00,18.16,18.2,18.16,18.19,43000.0,17.345,17.3832,17.345,17.3737,43000.0
2006-08-25 15:30:00,18.19,18.2,18.15,18.17,118600.0,17.3737,17.3832,17.3355,17.3546,118600.0
2006-08-28 09:30:00,18.19,18.19,18.1,18.15,49000.0,17.3737,17.3737,17.2877,17.3355,49000.0
2006-08-28 10:00:00,18.14,18.17,18.06,18.11,94900.0,17.3259,17.3546,17.2495,17.2973,94900.0
2006-08-28 10:30:00,18.11,18.13,18.09,18.11,50800.0,17.2973,17.3164,17.2782,17.2973,50800.0
2006-08-28 11:00:00,18.11,18.14,18.08,18.1,49500.0,17.2973,17.3259,17.2686,17.2877,49500.0
2006-08-28 11:30:00,18.09,18.15,18.09,18.13,55100.0,17.2782,17.3355,17.2782,17.3164,55100.0
2006-08-28 12:00:00,18.13,18.13,18.1,18.12,35800.0,17.3164,17.3164,17.2877,17.3068,35800.0
2006-08-28 12:30:00,18.12,18.12,18.1,18.11,32200.0,17.3068,17.3068,17.2877,17.2973,32200.0
2006-08-28 13:00:00,18.11,18.14,18.11,18.14,27000.0,17.2973,17.3259,17.2973,17.3259,27000.0
2006-08-28 13:30:00,18.14,18.23,18.13,18.22,36400.0,17.3259,17.4119,17.3164,17.4023,36400.0
2006-08-28 14:00:00,18.23,18.24,18.2,18.21,50300.0,17.4119,17.4215,17.3832,17.3928,50300.0
2006-08-28 14:30:00,18.21,18.22,18.19,18.19,34100.0,17.3928,17.4023,17.3737,17.3737,34100.0
2006-08-28 15:00:00,18.19,18.23,18.19,18.21,48400.0,17.3737,17.4119,17.3737,17.3928,48400.0
2006-08-28 15:30:00,18.21,18.23,18.17,18.18,62200.0,17.3928,17.4119,17.3546,17.3641,62200.0
2006-08-29 09:30:00,18.19,18.19,18.06,18.14,27500.0,17.3737,17.3737,17.2495,17.3259,27500.0
2006-08-29 10:00:00,18.13,18.14,18.03,18.06,97800.0,17.3164,17.3259,17.2209,17.2495,97800.0
2006-08-29 10:30:00,18.05,18.09,18.05,18.08,52000.0,17.24,17.2782,17.24,17.2686,52000.0
2006-08-29 11:00:00,18.07,18.13,18.06,18.1,37600.0,17.2591,17.3164,17.2495,17.2877,37600.0
2006-08-29 11:30:00,18.1,18.12,18.1,18.12,37900.0,17.2877,17.3068,17.2877,17.3068,37900.0
2006-08-29 12:00:00,18.12,18.15,18.12,18.15,37100.0,17.3068,17.3355,17.3068,17.3355,37100.0
2006-08-29 12:30:00,18.15,18.18,18.15,18.18,42200.0,17.3355,17.3641,17.3355,17.3641,42200.0
2006-08-29 13:00:00,18.17,18.21,18.17,18.21,50500.0,17.3546,17.3928,17.3546,17.3928,50500.0
2006-08-29 13:30:00,18.21,18.22,18.2,18.22,46500.0,17.3928,17.4023,17.3832,17.4023,46500.0
2006-08-29 14:00:00,18.21,18.29,18.21,18.26,212900.0,17.3928,17.4692,17.3928,17.4406,212900.0
2006-08-29 14:30:00,18.26,18.35,18.26,18.35,42400.0,17.4406,17.5265,17.4406,17.5265,42400.0
2006-08-29 15:00:00,18.35,18.39,18.32,18.37,81500.0,17.5265,17.5647,17.4979,17.5456,81500.0
2006-08-29 15:30:00,18.37,18.38,18.32,18.34,193300.0,17.5456,17.5552,17.4979,17.517,193300.0
2006-08-30 09:30:00,18.25,18.31,18.13,18.18,29700.0,17.431,17.4883,17.3164,17.3641,29700.0
2006-08-30 10:00:00,18.19,18.28,18.16,18.26,48600.0,17.3737,17.4597,17.345,17.4406,48600.0
2006-08-30 10:30:00,18.26,18.34,18.23,18.34,47500.0,17.4406,17.517,17.4119,17.517,47500.0
2006-08-30 11:00:00,18.34,18.39,18.33,18.38,80400.0,17.517,17.5647,17.5074,17.5552,80400.0
2006-08-30 11:30:00,18.39,18.39,18.33,18.34,50300.0,17.5647,17.5647,17.5074,17.517,50300.0
2006-08-30 12:00:00,18.33,18.39,18.33,18.38,32900.0,17.5074,17.5647,17.5074,17.5552,32900.0
2006-08-30 12:30:00,18.39,18.4,18.36,18.38,45200.0,17.5647,17.5743,17.5361,17.5552,45200.0
2006-08-30 13:00:00,18.38,18.39,18.36,18.38,28500.0,17.5552,17.5647,17.5361,17.5552,28500.0
2006-08-30 13:30:00,18.38,18.4,18.36,18.36,28400.0,17.5552,17.5743,17.5361,17.5361,28400.0
2006-08-30 14:00:00,18.37,18.39,18.35,18.39,58900.0,17.5456,17.5647,17.5265,17.5647,58900.0
2006-08-30 14:30:00,18.4,18.4,18.31,18.35,73700.0,17.5743,17.5743,17.4883,17.5265,73700.0
2006-08-30 15:00:00,18.35,18.41,18.35,18.39,69700.0,17.5265,17.5838,17.5265,17.5647,69700.0
2006-08-30 15:30:00,18.39,18.4,18.31,18.34,97400.0,17.5647,17.5743,17.4883,17.517,97400.0
2006-08-31 09:30:00,18.29,18.35,18.28,18.34,46500.0,17.4692,17.5265,17.4597,17.517,46500.0
2006-08-31 10:00:00,18.33,18.35,18.32,18.33,77700.0,17.5074,17.5265,17.4979,17.5074,77700.0
2006-08-31 10:30:00,18.33,18.4,18.33,18.38,70500.0,17.5074,17.5743,17.5074,17.5552,70500.0
2006-08-31 11:00:00,18.38,18.41,18.37,18.39,78800.0,17.5552,17.5838,17.5456,17.5647,78800.0
2006-08-31 11:30:00,18.39,18.43,18.38,18.42,34200.0,17.5647,17.6029,17.5552,17.5934,34200.0
2006-08-31 12:00:00,18.42,18.45,18.42,18.43,29800.0,17.5934,17.622,17.5934,17.6029,29800.0
2006-08-31 12:30:00,18.44,18.45,18.42,18.44,55000.0,17.6125,17.622,17.5934,17.6125,55000.0
2006-08-31 13:00:00,18.44,18.44,18.41,18.41,20500.0,17.6125,17.6125,17.5838,17.5838,20500.0
2006-08-31 13:30:00,18.42,18.45,18.41,18.43,36200.0,17.5934,17.622,17.5838,17.6029,36200.0
2006-08-31 14:00:00,18.43,18.43,18.39,18.41,85600.0,17.6029,17.6029,17.5647,17.5838,85600.0
2006-08-31 14:30:00,18.41,18.43,18.39,18.43,75500.0,17.5838,17.6029,17.5647,17.6029,75500.0
2006-08-31 15:00:00,18.42,18.43,18.4,18.43,96700.0,17.5934,17.6029,17.5743,17.6029,96700.0
2006-08-31 15:30:00,18.42,18.44,18.38,18.38,98200.0,17.5934,17.6125,17.5552,17.5552,98200.0
2006-09-01 09:30:00,18.41,18.45,18.36,18.44,114100.0,17.5838,17.622,17.5361,17.6125,114100.0
2006-09-01 10:00:00,18.44,18.48,18.43,18.45,51600.0,17.6125,17.6507,17.6029,17.622,51600.0
2006-09-01 10:30:00,18.46,18.51,18.45,18.5,161700.0,17.6316,17.6793,17.622,17.6698,161700.0
2006-09-01 11:00:00,18.5,18.55,18.49,18.52,187600.0,17.6698,17.7175,17.6602,17.6889,187600.0
2006-09-01 11:30:00,18.52,18.57,18.52,18.57,108500.0,17.6889,17.7366,17.6889,17.7366,108500.0
2006-09-01 12:00:00,18.57,18.64,18.56,18.64,73600.0,17.7366,17.8035,17.7271,17.8035,73600.0
2006-09-01 12:30:00,18.64,18.67,18.62,18.65,59600.0,17.8035,17.8322,17.7844,17.8131,59600.0
2006-09-01 13:00:00,18.65,18.67,18.6,18.61,45100.0,17.8131,17.8322,17.7653,17.7748,45100.0
2006-09-01 13:30:00,18.61,18.66,18.51,18.52,78700.0,17.7748,17.8226,17.6793,17.6889,78700.0
2006-09-01 14:00:00,18.51,18.61,18.51,18.6,113800.0,17.6793,17.7748,17.6793,17.7653,113800.0
2006-09-01 14:30:00,18.6,18.67,18.58,18.67,63200.0,17.7653,17.8322,17.7462,17.8322,63200.0
2006-09-01 15:00:00,18.66,18.67,18.64,18.65,84400.0,17.8226,17.8322,17.8035,17.8131,84400.0
2006-09-01 15:30:00,18.65,18.71,18.64,18.65,117400.0,17.8131,17.8704,17.8035,17.8131,117400.0
2006-09-05 09:30:00,18.72,18.75,18.65,18.67,48400.0,17.8799,17.9086,17.8131,17.8322,48400.0
2006-09-05 10:00:00,18.66,18.7,18.66,18.7,57600.0,17.8226,17.8608,17.8226,17.8608,57600.0
2006-09-05 10:30:00,18.7,18.74,18.69,18.72,122300.0,17.8608,17.899,17.8513,17.8799,122300.0
2006-09-05 11:00:00,18.72,18.75,18.71,18.75,38100.0,17.8799,17.9086,17.8704,17.9086,38100.0
2006-09-05 11:30:00,18.75,18.85,18.74,18.84,68400.0,17.9086,18.0041,17.899,17.9945,68400.0
2006-09-05 12:00:00,18.83,18.85,18.78,18.8,76700.0,17.985,18.0041,17.9372,17.9563,76700.0
2006-09-05 12:30:00,18.79,18.8,18.76,18.79,69400.0,17.9468,17.9563,17.9181,17.9468,69400.0
2006-09-05 13:00:00,18.8,18.87,18.77,18.86,129700.0,17.9563,18.0232,17.9277,18.0136,129700.0
2006-09-05 13:30:00,18.86,18.88,18.83,18.86,35000.0,18.0136,18.0327,17.985,18.0136,35000.0
2006-09-05 14:00:00,18.86,18.88,18.84,18.87,55400.0,18.0136,18.0327,17.9945,18.0232,55400.0
2006-09-05 14:30:00,18.87,18.88,18.83,18.85,63200.0,18.0232,18.0327,17.985,18.0041,63200.0
2006-09-05 15:00:00,18.85,18.85,18.81,18.85,53000.0,18.0041,18.0041,17.9659,18.0041,53000.0
2006-09-05 15:30:00,18.85,18.87,18.73,18.74,167800.0,18.0041,18.0232,17.8895,17.899,167800.0
2006-09-06 09:30:00,18.65,18.66,18.54,18.57,58200.0,17.8131,17.8226,17.708,17.7366,58200.0
2006-09-06 10:00:00,18.58,18.67,18.56,18.57,133500.0,17.7462,17.8322,17.7271,17.7366,133500.0
2006-09-06 10:30:00,18.57,18.57,18.5,18.52,90000.0,17.7366,17.7366,17.6698,17.6889,90000.0
2006-09-06 11:00:00,18.52,18.58,18.52,18.56,24200.0,17.6889,17.7462,17.6889,17.7271,24200.0
2006-09-06 11:30:00,18.56,18.57,18.52,18.52,27300.0,17.7271,17.7366,17.6889,17.6889,27300.0
2006-09-06 12:00:00,18.51,18.54,18.48,18.5,107400.0,17.6793,17.708,17.6507,17.6698,107400.0
2006-09-06 12:30:00,18.5,18.52,18.47,18.48,113700.0,17.6698,17.6889,17.6411,17.6507,113700.0
2006-09-06 13:00:00,18.48,18.49,18.4,18.42,52000.0,17.6507,17.6602,17.5743,17.5934,52000.0
2006-09-06 13:30:00,18.42,18.63,18.4,18.56,325400.0,17.5934,17.7939,17.5743,17.7271,325400.0
2006-09-06 14:00:00,18.56,18.56,18.49,18.51,108800.0,17.7271,17.7271,17.6602,17.6793,108800.0
2006-09-06 14:30:00,18.51,18.51,18.44,18.44,85800.0,17.6793,17.6793,17.6125,17.6125,85800.0
2006-09-06 15:00:00,18.45,18.48,18.42,18.43,89800.0,17.622,17.6507,17.5934,17.6029,89800.0
2006-09-06 15:30:00,18.43,18.52,18.43,18.5,283300.0,17.6029,17.6889,17.6029,17.6698,283300.0
2006-09-07 09:30:00,18.4,18.41,18.28,18.36,53600.0,17.5743,17.5838,17.4597,17.5361,53600.0
2006-09-07 10:00:00,18.36,18.41,18.29,18.29,82300.0,17.5361,17.5838,17.4692,17.4692,82300.0
2006-09-07 10:30:00,18.29,18.33,18.21,18.32,49100.0,17.4692,17.5074,17.3928,17.4979,49100.0
2006-09-07 11:00:00,18.32,18.41,18.31,18.37,50900.0,17.4979,17.5838,17.4883,17.5456,50900.0
2006-09-07 11:30:00,18.37,18.47,18.37,18.47,36400.0,17.5456,17.6411,17.5456,17.6411,36400.0
2006-09-07 12:00:00,18.48,18.5,18.41,18.42,49400.0,17.6507,17.6698,17.5838,17.5934,49400.0
2006-09-07 12:30:00,18.42,18.42,18.36,18.36,32200.0,17.5934,17.5934,17.5361,17.5361,32200.0
2006-09-07 13:00:00,18.36,18.37,18.34,18.35,51900.0,17.5361,17.5456,17.517,17.5265,51900.0
2006-09-07 13:30:00,18.35,18.41,18.34,18.39,152500.0,17.5265,17.5838,17.517,17.5647,152500.0
2006-09-07 14:00:00,18.39,18.4,18.32,18.34,47600.0,17.5647,17.5743,17.4979,17.517,47600.0
2006-09-07 14:30:00,18.35,18.39,18.35,18.39,118300.0,17.5265,17.5647,17.5265,17.5647,118300.0
2006-09-07 15:00:00,18.39,18.4,18.31,18.35,57200.0,17.5647,17.5743,17.4883,17.5265,57200.0
2006-09-07 15:30:00,18.35,18.36,18.32,18.35,75400.0,17.5265,17.5361,17.4979,17.5265,75400.0
2006-09-08 09:30:00,18.34,18.48,18.34,18.47,37400.0,17.517,17.6507,17.517,17.6411,37400.0
2006-09-08 10:00:00,18.49,18.5,18.31,18.32,59700.0,17.6602,17.6698,17.4883,17.4979,59700.0
2006-09-08 10:30:00,18.3,18.33,18.29,18.3,151300.0,17.4788,17.5074,17.4692,17.4788,151300.0
2006-09-08 11:00:00,18.3,18.33,18.29,18.32,103300.0,17.4788,17.5074,17.4692,17.4979,103300.0
2006-09-08 11:30:00,18.3,18.31,18.24,18.24,88900.0,17.4788,17.4883,17.4215,17.4215,88900.0
2006-09-08 12:00:00,18.24,18.26,18.23,18.25,55300.0,17.4215,17.4406,17.4119,17.431,55300.0
2006-09-08 12:30:00,18.25,18.25,18.21,18.22,35600.0,17.431,17.431,17.3928,17.4023,35600.0
2006-09-08 13:00:00,18.22,18.25,18.21,18.23,48200.0,17.4023,17.431,17.3928,17.4119,48200.0
2006-09-08 13:30:00,18.23,18.24,18.2,18.23,65100.0,17.4119,17.4215,17.3832,17.4119,65100.0
2006-09-08 14:00:00,18.23,18.24,18.22,18.22,41500.0,17.4119,17.4215,17.4023,17.4023,41500.0
2006-09-08 14:30:00,18.21,18.25,18.21,18.23,66300.0,17.3928,17.431,17.3928,17.4119,66300.0
2006-09-08 15:00:00,18.22,18.25,18.21,18.22,53500.0,17.4023,17.431,17.3928,17.4023,53500.0
2006-09-08 15:30:00,18.23,18.26,18.2,18.25,170300.0,17.4119,17.4406,17.3832,17.431,170300.0
2006-09-11 09:30:00,18.1,18.15,17.98,17.99,73400.0,17.2877,17.3355,17.1731,17.1827,73400.0
2006-09-11 10:00:00,17.99,18.05,17.94,17.95,60400.0,17.1827,17.24,17.1349,17.1445,60400.0
2006-09-11 10:30:00,17.94,17.96,17.92,17.96,87600.0,17.1349,17.154,17.1158,17.154,87600.0
2006-09-11 11:00:00,17.96,18.1,17.96,18.1,172300.0,17.154,17.2877,17.154,17.2877,172300.0
2006-09-11 11:30:00,18.1,18.1,18.08,18.1,66700.0,17.2877,17.2877,17.2686,17.2877,66700.0
2006-09-11 12:00:00,18.09,18.2,18.09,18.2,76600.0,17.2782,17.3832,17.2782,17.3832,76600.0
2006-09-11 12:30:00,18.21,18.24,18.18,18.19,17200.0,17.3928,17.4215,17.3641,17.3737,17200.0
2006-09-11 13:00:00,18.19,18.25,18.18,18.25,42700.0,17.3737,17.431,17.3641,17.431,42700.0
2006-09-11 13:30:00,18.25,18.35,18.25,18.32,115700.0,17.431,17.5265,17.431,17.4979,115700.0
2006-09-11 14:00:00,18.32,18.32,18.26,18.26,47300.0,17.4979,17.4979,17.4406,17.4406,47300.0
2006-09-11 14:30:00,18.26,18.27,18.23,18.26,61500.0,17.4406,17.4501,17.4119,17.4406,61500.0
2006-09-11 15:00:00,18.25,18.26,18.16,18.17,88600.0,17.431,17.4406,17.345,17.3546,88600.0
2006-09-11 15:30:00,18.18,18.18,18.15,18.15,80100.0,17.3641,17.3641,17.3355,17.3355,80100.0
2006-09-12 09:30:00,18.1,18.3,18.1,18.28,37700.0,17.2877,17.4788,17.2877,17.4597,37700.0
2006-09-12 10:00:00,18.27,18.3,18.27,18.3,24000.0,17.4501,17.4788,17.4501,17.4788,24000.0
2006-09-12 10:30:00,18.3,18.3,18.29,18.29,25400.0,17.4788,17.4788,17.4692,17.4692,25400.0
2006-09-12 11:00:00,18.29,18.48,18.29,18.47,68600.0,17.4692,17.6507,17.4692,17.6411,68600.0
2006-09-12 11:30:00,18.47,18.51,18.44,18.5,82800.0,17.6411,17.6793,17.6125,17.6698,82800.0
2006-09-12 12:00:00,18.51,18.51,18.48,18.49,51300.0,17.6793,17.6793,17.6507,17.6602,51300.0
2006-09-12 12:30:00,18.48,18.49,18.44,18.44,98900.0,17.6507,17.6602,17.6125,17.6125,98900.0
2006-09-12 13:00:00,18.44,18.44,18.4,18.4,35800.0,17.6125,17.6125,17.5743,17.5743,35800.0
2006-09-12 13:30:00,18.39,18.4,18.38,18.4,45400.0,17.5647,17.5743,17.5552,17.5743,45400.0
2006-09-12 14:00:00,18.4,18.4,18.37,18.4,48200.0,17.5743,17.5743,17.5456,17.5743,48200.0
2006-09-12 14:30:00,18.4,18.43,18.39,18.43,90800.0,17.5743,17.6029,17.5647,17.6029,90800.0
2006-09-12 15:00:00,18.43,18.45,18.42,18.43,91400.0,17.6029,17.622,17.5934,17.6029,91400.0
2006-09-12 15:30:00,18.43,18.43,18.39,18.43,150100.0,17.6029,17.6029,17.5647,17.6029,150100.0
2006-09-13 09:30:00,18.39,18.55,18.38,18.45,46000.0,17.5647,17.7175,17.5552,17.622,46000.0
2006-09-13 10:00:00,18.42,18.5,18.42,18.48,25500.0,17.5934,17.6698,17.5934,17.6507,25500.0
2006-09-13 10:30:00,18.49,18.49,18.39,18.41,13300.0,17.6602,17.6602,17.5647,17.5838,13300.0
2006-09-13 11:00:00,18.41,18.47,18.41,18.44,15700.0,17.5838,17.6411,17.5838,17.6125,15700.0
2006-09-13 11:30:00,18.44,18.46,18.43,18.46,26600.0,17.6125,17.6316,17.6029,17.6316,26600.0
2006-09-13 12:00:00,18.46,18.47,18.41,18.44,52600.0,17.6316,17.6411,17.5838,17.6125,52600.0
2006-09-13 12:30:00,18.45,18.48,18.44,18.46,44800.0,17.622,17.6507,17.6125,17.6316,44800.0
2006-09-13 13:00:00,18.46,18.49,18.45,18.48,25900.0,17.6316,17.6602,17.622,17.6507,25900.0
2006-09-13 13:30:00,18.49,18.54,18.49,18.53,62000.0,17.6602,17.708,17.6602,17.6984,62000.0
2006-09-13 14:00:00,18.54,18.54,18.45,18.45,34800.0,17.708,17.708,17.622,17.622,34800.0
2006-09-13 14:30:00,18.44,18.47,18.44,18.47,42300.0,17.6125,17.6411,17.6125,17.6411,42300.0
2006-09-13 15:00:00,18.47,18.49,18.44,18.49,76200.0,17.6411,17.6602,17.6125,17.6602,76200.0
2006-09-13 15:30:00,18.48,18.51,18.46,18.51,74800.0,17.6507,17.6793,17.6316,17.6793,74800.0
2006-09-14 09:30:00,18.51,18.55,18.5,18.54,14100.0,17.6793,17.7175,17.6698,17.708,14100.0
2006-09-14 10:00:00,18.53,18.53,18.48,18.5,26400.0,17.6984,17.6984,17.6507,17.6698,26400.0
2006-09-14 10:30:00,18.5,18.51,18.47,18.48,64600.0,17.6698,17.6793,17.6411,17.6507,64600.0
2006-09-14 11:00:00,18.48,18.5,18.48,18.5,25400.0,17.6507,17.6698,17.6507,17.6698,25400.0
2006-09-14 11:30:00,18.5,18.5,18.46,18.48,28400.0,17.6698,17.6698,17.6316,17.6507,28400.0
2006-09-14 12:00:00,18.48,18.5,18.47,18.5,37500.0,17.6507,17.6698,17.6411,17.6698,37500.0
2006-09-14 12:30:00,18.5,18.5,18.49,18.5,19600.0,17.6698,17.6698,17.6602,17.6698,19600.0
2006-09-14 13:00:00,18.49,18.5,18.48,18.49,26900.0,17.6602,17.6698,17.6507,17.6602,26900.0
2006-09-14 13:30:00,18.49,18.5,18.48,18.5,39900.0,17.6602,17.6698,17.6507,17.6698,39900.0
2006-09-14 14:00:00,18.49,18.51,18.49,18.51,39800.0,17.6602,17.6793,17.6602,17.6793,39800.0
2006-09-14 14:30:00,18.51,18.51,18.48,18.48,34500.0,17.6793,17.6793,17.6507,17.6507,34500.0
2006-09-14 15:00:00,18.49,18.49,18.47,18.48,37300.0,17.6602,17.6602,17.6411,17.6507,37300.0
2006-09-14 15:30:00,18.48,18.5,18.47,18.48,120300.0,17.6507,17.6698,17.6411,17.6507,120300.0
2006-09-15 09:30:00,18.52,18.65,18.48,18.55,97500.0,17.6889,17.8131,17.6507,17.7175,97500.0
2006-09-15 10:00:00,18.57,18.7,18.57,18.7,88000.0,17.7366,17.8608,17.7366,17.8608,88000.0
2006-09-15 10:30:00,18.7,18.71,18.69,18.7,94000.0,17.8608,17.8704,17.8513,17.8608,94000.0
2006-09-15 11:00:00,18.7,18.71,18.68,18.7,102500.0,17.8608,17.8704,17.8417,17.8608,102500.0
2006-09-15 11:30:00,18.7,18.71,18.69,18.7,32700.0,17.8608,17.8704,17.8513,17.8608,32700.0
2006-09-15 12:00:00,18.68,18.76,18.68,18.74,34000.0,17.8417,17.9181,17.8417,17.899,34000.0
2006-09-15 12:30:00,18.74,18.74,18.68,18.69,20300.0,17.899,17.899,17.8417,17.8513,20300.0
2006-09-15 13:00:00,18.7,18.71,18.69,18.7,48200.0,17.8608,17.8704,17.8513,17.8608,48200.0
2006-09-15 13:30:00,18.7,18.72,18.68,18.69,103100.0,17.8608,17.8799,17.8417,17.8513,103100.0
2006-09-15 14:00:00,18.68,18.7,18.62,18.64,88200.0,17.8417,17.8608,17.7844,17.8035,88200.0
2006-09-15 14:30:00,18.64,18.64,18.52,18.53,53100.0,17.8035,17.8035,17.6889,17.6984,53100.0
2006-09-15 15:00:00,18.51,18.53,18.49,18.49,79000.0,17.6793,17.6984,17.6602,17.6602,79000.0
2006-09-15 15:30:00,18.49,18.53,18.48,18.49,127800.0,17.6602,17.6984,17.6507,17.6602,127800.0
2006-09-18 09:30:00,18.53,18.62,18.47,18.58,46700.0,17.6984,17.7844,17.6411,17.7462,46700.0
2006-09-18 10:00:00,18.58,18.58,18.4,18.43,69000.0,17.7462,17.7462,17.5743,17.6029,69000.0
2006-09-18 10:30:00,18.43,18.51,18.43,18.5,56500.0,17.6029,17.6793,17.6029,17.6698,56500.0
2006-09-18 11:00:00,18.5,18.51,18.47,18.48,26900.0,17.6698,17.6793,17.6411,17.6507,26900.0
2006-09-18 11:30:00,18.47,18.5,18.47,18.5,20900.0,17.6411,17.6698,17.6411,17.6698,20900.0
2006-09-18 12:00:00,18.49,18.51,18.49,18.5,34100.0,17.6602,17.6793,17.6602,17.6698,34100.0
2006-09-18 12:30:00,18.5,18.5,18.48,18.5,48400.0,17.6698,17.6698,17.6507,17.6698,48400.0
2006-09-18 13:00:00,18.5,18.5,18.48,18.48,25000.0,17.6698,17.6698,17.6507,17.6507,25000.0
2006-09-18 13:30:00,18.48,18.49,18.38,18.4,46900.0,17.6507,17.6602,17.5552,17.5743,46900.0
2006-09-18 14:00:00,18.39,18.39,18.31,18.31,31500.0,17.5647,17.5647,17.4883,17.4883,31500.0
2006-09-18 14:30:00,18.32,18.32,18.22,18.23,39700.0,17.4979,17.4979,17.4023,17.4119,39700.0
2006-09-18 15:00:00,18.22,18.23,18.16,18.21,84800.0,17.4023,17.4119,17.345,17.3928,84800.0
2006-09-18 15:30:00,18.2,18.24,18.2,18.24,98200.0,17.3832,17.4215,17.3832,17.4215,98200.0
2006-09-19 09:30:00,18.28,18.3,18.1,18.26,74900.0,17.4597,17.4788,17.2877,17.4406,74900.0
2006-09-19 10:00:00,18.26,18.38,18.23,18.24,78700.0,17.4406,17.5552,17.4119,17.4215,78700.0
2006-09-19 10:30:00,18.24,18.29,18.15,18.19,31200.0,17.4215,17.4692,17.3355,17.3737,31200.0
2006-09-19 11:00:00,18.18,18.23,18.15,18.15,33000.0,17.3641,17.4119,17.3355,17.3355,33000.0
2006-09-19 11:30:00,18.15,18.18,18.07,18.11,83600.0,17.3355,17.3641,17.2591,17.2973,83600.0
2006-09-19 12:00:00,18.12,18.16,18.09,18.11,57000.0,17.3068,17.345,17.2782,17.2973,57000.0
2006-09-19 12:30:00,18.1,18.17,18.1,18.17,19400.0,17.2877,17.3546,17.2877,17.3546,19400.0
2006-09-19 13:00:00,18.17,18.17,18.14,18.17,27900.0,17.3546,17.3546,17.3259,17.3546,27900.0
2006-09-19 13:30:00,18.17,18.18,18.16,18.17,21700.0,17.3546,17.3641,17.345,17.3546,21700.0
2006-09-19 14:00:00,18.16,18.25,18.16,18.25,40700.0,17.345,17.431,17.345,17.431,40700.0
2006-09-19 14:30:00,18.25,18.28,18.18,18.25,34300.0,17.431,17.4597,17.3641,17.431,34300.0
2006-09-19 15:00:00,18.25,18.32,18.23,18.32,47700.0,17.431,17.4979,17.4119,17.4979,47700.0
2006-09-19 15:30:00,18.31,18.45,18.31,18.44,146900.0,17.4883,17.622,17.4883,17.6125,146900.0
2006-09-20 09:30:00,18.47,18.61,18.47,18.59,109100.0,17.6411,17.7748,17.6411,17.7557,109100.0
2006-09-20 10:00:00,18.59,18.62,18.53,18.61,74500.0,17.7557,17.7844,17.6984,17.7748,74500.0
2006-09-20 10:30:00,18.61,18.67,18.6,18.66,86200.0,17.7748,17.8322,17.7653,17.8226,86200.0
2006-09-20 11:00:00,18.65,18.75,18.65,18.74,48400.0,17.8131,17.9086,17.8131,17.899,48400.0
2006-09-20 11:30:00,18.73,18.74,18.69,18.7,30200.0,17.8895,17.899,17.8513,17.8608,30200.0
2006-09-20 12:00:00,18.7,18.73,18.69,18.73,34200.0,17.8608,17.8895,17.8513,17.8895,34200.0
2006-09-20 12:30:00,18.72,18.72,18.69,18.7,21600.0,17.8799,17.8799,17.8513,17.8608,21600.0
2006-09-20 13:00:00,18.69,18.7,18.65,18.67,69000.0,17.8513,17.8608,17.8131,17.8322,69000.0
2006-09-20 13:30:00,18.66,18.66,18.65,18.66,29800.0,17.8226,17.8226,17.8131,17.8226,29800.0
2006-09-20 14:00:00,18.66,18.7,18.66,18.66,44400.0,17.8226,17.8608,17.8226,17.8226,44400.0
2006-09-20 14:30:00,18.66,18.67,18.63,18.66,55800.0,17.8226,17.8322,17.7939,17.8226,55800.0
2006-09-20 15:00:00,18.66,18.67,18.63,18.63,92200.0,17.8226,17.8322,17.7939,17.7939,92200.0
2006-09-20 15:30:00,18.64,18.67,18.62,18.67,128300.0,17.8035,17.8322,17.7844,17.8322,128300.0
2006-09-21 09:30:00,18.65,18.73,18.56,18.58,158900.0,17.8131,17.8895,17.7271,17.7462,158900.0
2006-09-21 10:00:00,18.57,18.58,18.42,18.53,42600.0,17.7366,17.7462,17.5934,17.6984,42600.0
2006-09-21 10:30:00,18.53,18.72,18.53,18.72,136500.0,17.6984,17.8799,17.6984,17.8799,136500.0
2006-09-21 11:00:00,18.72,18.87,18.71,18.86,57600.0,17.8799,18.0232,17.8704,18.0136,57600.0
2006-09-21 11:30:00,18.86,18.89,18.84,18.87,62200.0,18.0136,18.0423,17.9945,18.0232,62200.0
2006-09-21 12:00:00,18.88,18.88,18.79,18.83,69600.0,18.0327,18.0327,17.9468,17.985,69600.0
2006-09-21 12:30:00,18.84,18.86,18.77,18.77,31800.0,17.9945,18.0136,17.9277,17.9277,31800.0
2006-09-21 13:00:00,18.77,18.78,18.67,18.71,83100.0,17.9277,17.9372,17.8322,17.8704,83100.0
2006-09-21 13:30:00,18.71,18.75,18.68,18.72,44100.0,17.8704,17.9086,17.8417,17.8799,44100.0
2006-09-21 14:00:00,18.73,18.75,18.72,18.72,42900.0,17.8895,17.9086,17.8799,17.8799,42900.0
2006-09-21 14:30:00,18.73,18.75,18.71,18.71,44400.0,17.8895,17.9086,17.8704,17.8704,44400.0
2006-09-21 15:00:00,18.71,18.72,18.67,18.68,47000.0,17.8704,17.8799,17.8322,17.8417,47000.0
2006-09-21 15:30:00,18.68,18.68,18.62,18.67,90100.0,17.8417,17.8417,17.7844,17.8322,90100.0
2006-09-22 09:30:00,18.67,18.75,18.65,18.74,28900.0,17.8322,17.9086,17.8131,17.899,28900.0
2006-09-22 10:00:00,18.71,18.72,18.5,18.54,47300.0,17.8704,17.8799,17.6698,17.708,47300.0
2006-09-22 10:30:00,18.54,18.61,18.52,18.53,41400.0,17.708,17.7748,17.6889,17.6984,41400.0
2006-09-22 11:00:00,18.53,18.59,18.49,18.56,71700.0,17.6984,17.7557,17.6602,17.7271,71700.0
2006-09-22 11:30:00,18.56,18.63,18.56,18.61,45600.0,17.7271,17.7939,17.7271,17.7748,45600.0
2006-09-22 12:00:00,18.61,18.61,18.5,18.5,81400.0,17.7748,17.7748,17.6698,17.6698,81400.0
2006-09-22 12:30:00,18.51,18.51,18.45,18.46,59600.0,17.6793,17.6793,17.622,17.6316,59600.0
2006-09-22 13:00:00,18.47,18.49,18.45,18.46,33500.0,17.6411,17.6602,17.622,17.6316,33500.0
2006-09-22 13:30:00,18.46,18.46,18.45,18.46,44800.0,17.6316,17.6316,17.622,17.6316,44800.0
2006-09-22 14:00:00,18.46,18.46,18.45,18.45,58900.0,17.6316,17.6316,17.622,17.622,58900.0
2006-09-22 14:30:00,18.45,18.54,18.44,18.52,139600.0,17.622,17.708,17.6125,17.6889,139600.0
2006-09-22 15:00:00,18.53,18.64,18.52,18.61,136100.0,17.6984,17.8035,17.6889,17.7748,136100.0
2006-09-22 15:30:00,18.61,18.61,18.58,18.6,69100.0,17.7748,17.7748,17.7462,17.7653,69100.0
2006-09-25 09:30:00,18.6,18.61,18.39,18.4,52400.0,17.7653,17.7748,17.5647,17.5743,52400.0
2006-09-25 10:00:00,18.4,18.49,18.4,18.42,51800.0,17.5743,17.6602,17.5743,17.5934,51800.0
2006-09-25 10:30:00,18.43,18.43,18.32,18.41,260500.0,17.6029,17.6029,17.4979,17.5838,260500.0
2006-09-25 11:00:00,18.41,18.44,18.35,18.39,76000.0,17.5838,17.6125,17.5265,17.5647,76000.0
2006-09-25 11:30:00,18.39,18.46,18.39,18.44,56300.0,17.5647,17.6316,17.5647,17.6125,56300.0
2006-09-25 12:00:00,18.44,18.49,18.41,18.46,31000.0,17.6125,17.6602,17.5838,17.6316,31000.0
2006-09-25 12:30:00,18.46,18.51,18.43,18.51,47200.0,17.6316,17.6793,17.6029,17.6793,47200.0
2006-09-25 13:00:00,18.5,18.55,18.39,18.39,53500.0,17.6698,17.7175,17.5647,17.5647,53500.0
2006-09-25 13:30:00,18.39,18.4,18.37,18.4,36400.0,17.5647,17.5743,17.5456,17.5743,36400.0
2006-09-25 14:00:00,18.4,18.4,18.32,18.32,42500.0,17.5743,17.5743,17.4979,17.4979,42500.0
2006-09-25 14:30:00,18.33,18.33,18.25,18.31,120100.0,17.5074,17.5074,17.431,17.4883,120100.0
2006-09-25 15:00:00,18.31,18.43,18.31,18.4,111400.0,17.4883,17.6029,17.4883,17.5743,111400.0
2006-09-25 15:30:00,18.4,18.4,18.36,18.4,100200.0,17.5743,17.5743,17.5361,17.5743,100200.0
2006-09-26 09:30:00,18.32,18.46,18.28,18.41,64600.0,17.4979,17.6316,17.4597,17.5838,64600.0
2006-09-26 10:00:00,18.43,18.55,18.43,18.5,63900.0,17.6029,17.7175,17.6029,17.6698,63900.0
2006-09-26 10:30:00,18.49,18.56,18.49,18.5,159700.0,17.6602,17.7271,17.6602,17.6698,159700.0
2006-09-26 11:00:00,18.5,18.57,18.5,18.55,63900.0,17.6698,17.7366,17.6698,17.7175,63900.0
2006-09-26 11:30:00,18.54,18.56,18.48,18.49,37000.0,17.708,17.7271,17.6507,17.6602,37000.0
2006-09-26 12:00:00,18.48,18.49,18.47,18.47,31300.0,17.6507,17.6602,17.6411,17.6411,31300.0
2006-09-26 12:30:00,18.47,18.5,18.47,18.5,41700.0,17.6411,17.6698,17.6411,17.6698,41700.0
2006-09-26 13:00:00,18.5,18.52,18.49,18.52,53700.0,17.6698,17.6889,17.6602,17.6889,53700.0
2006-09-26 13:30:00,18.52,18.55,18.49,18.54,30400.0,17.6889,17.7175,17.6602,17.708,30400.0
2006-09-26 14:00:00,18.53,18.57,18.52,18.55,28800.0,17.6984,17.7366,17.6889,17.7175,28800.0
2006-09-26 14:30:00,18.56,18.6,18.52,18.56,183900.0,17.7271,17.7653,17.6889,17.7271,183900.0
2006-09-26 15:00:00,18.55,18.6,18.54,18.58,53400.0,17.7175,17.7653,17.708,17.7462,53400.0
2006-09-26 15:30:00,18.59,18.61,18.55,18.61,200600.0,17.7557,17.7748,17.7175,17.7748,200600.0
2006-09-27 09:30:00,18.55,18.67,18.55,18.6,41600.0,17.7175,17.8322,17.7175,17.7653,41600.0
2006-09-27 10:00:00,18.59,18.6,18.54,18.58,74900.0,17.7557,17.7653,17.708,17.7462,74900.0
2006-09-27 10:30:00,18.59,18.64,18.58,18.58,58000.0,17.7557,17.8035,17.7462,17.7462,58000.0
2006-09-27 11:00:00,18.59,18.62,18.57,18.61,91600.0,17.7557,17.7844,17.7366,17.7748,91600.0
2006-09-27 11:30:00,18.61,18.63,18.59,18.61,54300.0,17.7748,17.7939,17.7557,17.7748,54300.0
2006-09-27 12:00:00,18.61,18.69,18.6,18.67,66500.0,17.7748,17.8513,17.7653,17.8322,66500.0
2006-09-27 12:30:00,18.67,18.76,18.66,18.75,91000.0,17.8322,17.9181,17.8226,17.9086,91000.0
2006-09-27 13:00:00,18.75,18.79,18.74,18.75,48800.0,17.9086,17.9468,17.899,17.9086,48800.0
2006-09-27 13:30:00,18.75,18.75,18.66,18.69,75600.0,17.9086,17.9086,17.8226,17.8513,75600.0
2006-09-27 14:00:00,18.7,18.72,18.63,18.64,72900.0,17.8608,17.8799,17.7939,17.8035,72900.0
2006-09-27 14:30:00,18.63,18.65,18.61,18.65,49100.0,17.7939,17.8131,17.7748,17.8131,49100.0
2006-09-27 15:00:00,18.65,18.67,18.62,18.64,43600.0,17.8131,17.8322,17.7844,17.8035,43600.0
2006-09-27 15:30:00,18.65,18.75,18.64,18.72,154600.0,17.8131,17.9086,17.8035,17.8799,154600.0
2006-09-28 09:30:00,18.69,18.8,18.65,18.73,44700.0,17.8513,17.9563,17.8131,17.8895,44700.0
2006-09-28 10:00:00,18.72,18.8,18.68,18.75,47500.0,17.8799,17.9563,17.8417,17.9086,47500.0
2006-09-28 10:30:00,18.73,18.75,18.71,18.73,47900.0,17.8895,17.9086,17.8704,17.8895,47900.0
2006-09-28 11:00:00,18.72,18.73,18.67,18.68,38300.0,17.8799,17.8895,17.8322,17.8417,38300.0
2006-09-28 11:30:00,18.68,18.7,18.63,18.64,21600.0,17.8417,17.8608,17.7939,17.8035,21600.0
2006-09-28 12:00:00,18.62,18.62,18.57,18.58,25700.0,17.7844,17.7844,17.7366,17.7462,25700.0
2006-09-28 12:30:00,18.56,18.58,18.55,18.58,34200.0,17.7271,17.7462,17.7175,17.7462,34200.0
2006-09-28 13:00:00,18.58,18.63,18.58,18.59,38600.0,17.7462,17.7939,17.7462,17.7557,38600.0
2006-09-28 13:30:00,18.6,18.62,18.59,18.61,21100.0,17.7653,17.7844,17.7557,17.7748,21100.0
2006-09-28 14:00:00,18.61,18.62,18.6,18.62,35400.0,17.7748,17.7844,17.7653,17.7844,35400.0
2006-09-28 14:30:00,18.61,18.66,18.6,18.65,68200.0,17.7748,17.8226,17.7653,17.8131,68200.0
2006-09-28 15:00:00,18.65,18.66,18.62,18.65,71300.0,17.8131,17.8226,17.7844,17.8131,71300.0
2006-09-28 15:30:00,18.65,18.68,18.62,18.65,153700.0,17.8131,17.8417,17.7844,17.8131,153700.0
2006-09-29 09:30:00,18.78,18.78,18.55,18.62,84900.0,17.9372,17.9372,17.7175,17.7844,84900.0
2006-09-29 10:00:00,18.64,18.75,18.63,18.64,93800.0,17.8035,17.9086,17.7939,17.8035,93800.0
2006-09-29 10:30:00,18.64,18.67,18.63,18.65,52100.0,17.8035,17.8322,17.7939,17.8131,52100.0
2006-09-29 11:00:00,18.65,18.67,18.63,18.65,45400.0,17.8131,17.8322,17.7939,17.8131,45400.0
2006-09-29 11:30:00,18.65,18.71,18.64,18.69,46400.0,17.8131,17.8704,17.8035,17.8513,46400.0
2006-09-29 12:00:00,18.69,18.69,18.62,18.65,28300.0,17.8513,17.8513,17.7844,17.8131,28300.0
2006-09-29 12:30:00,18.65,18.65,18.62,18.65,43900.0,17.8131,17.8131,17.7844,17.8131,43900.0
2006-09-29 13:00:00,18.65,18.65,18.63,18.63,46600.0,17.8131,17.8131,17.7939,17.7939,46600.0
2006-09-29 13:30:00,18.64,18.65,18.64,18.65,52100.0,17.8035,17.8131,17.8035,17.8131,52100.0
2006-09-29 14:00:00,18.65,18.65,18.64,18.65,58800.0,17.8131,17.8131,17.8035,17.8131,58800.0
2006-09-29 14:30:00,18.64,18.65,18.63,18.64,90700.0,17.8035,17.8131,17.7939,17.8035,90700.0
2006-09-29 15:00:00,18.64,18.65,18.58,18.63,153600.0,17.8035,17.8131,17.7462,17.7939,153600.0
2006-09-29 15:30:00,18.63,18.65,18.57,18.61,168300.0,17.7939,17.8131,17.7366,17.7748,168300.0
2006-10-02 09:30:00,18.46,18.62,18.44,18.47,62600.0,17.6316,17.7844,17.6125,17.6411,62600.0
2006-10-02 10:00:00,18.47,18.51,18.44,18.45,30200.0,17.6411,17.6793,17.6125,17.622,30200.0
2006-10-02 10:30:00,18.44,18.53,18.44,18.51,34200.0,17.6125,17.6984,17.6125,17.6793,34200.0
2006-10-02 11:00:00,18.52,18.52,18.45,18.5,32600.0,17.6889,17.6889,17.622,17.6698,32600.0
2006-10-02 11:30:00,18.5,18.52,18.47,18.49,44900.0,17.6698,17.6889,17.6411,17.6602,44900.0
2006-10-02 12:00:00,18.48,18.49,18.36,18.37,89500.0,17.6507,17.6602,17.5361,17.5456,89500.0
2006-10-02 12:30:00,18.38,18.39,18.35,18.38,41200.0,17.5552,17.5647,17.5265,17.5552,41200.0
2006-10-02 13:00:00,18.38,18.39,18.36,18.37,52000.0,17.5552,17.5647,17.5361,17.5456,52000.0
2006-10-02 13:30:00,18.38,18.4,18.34,18.35,145800.0,17.5552,17.5743,17.517,17.5265,145800.0
2006-10-02 14:00:00,18.34,18.36,18.33,18.35,58700.0,17.517,17.5361,17.5074,17.5265,58700.0
2006-10-02 14:30:00,18.35,18.37,18.31,18.32,56400.0,17.5265,17.5456,17.4883,17.4979,56400.0
2006-10-02 15:00:00,18.32,18.34,18.25,18.25,192800.0,17.4979,17.517,17.431,17.431,192800.0
2006-10-02 15:30:00,18.25,18.33,18.23,18.31,202700.0,17.431,17.5074,17.4119,17.4883,202700.0
2006-10-03 09:30:00,18.3,18.37,18.24,18.37,104200.0,17.4788,17.5456,17.4215,17.5456,104200.0
2006-10-03 10:00:00,18.37,18.48,18.37,18.47,220000.0,17.5456,17.6507,17.5456,17.6411,220000.0
2006-10-03 10:30:00,18.47,18.49,18.38,18.38,194700.0,17.6411,17.6602,17.5552,17.5552,194700.0
2006-10-03 11:00:00,18.39,18.39,18.33,18.35,147400.0,17.5647,17.5647,17.5074,17.5265,147400.0
2006-10-03 11:30:00,18.35,18.4,18.35,18.39,116800.0,17.5265,17.5743,17.5265,17.5647,116800.0
2006-10-03 12:00:00,18.39,18.4,18.37,18.39,75400.0,17.5647,17.5743,17.5456,17.5647,75400.0
2006-10-03 12:30:00,18.39,18.44,18.38,18.44,123900.0,17.5647,17.6125,17.5552,17.6125,123900.0
2006-10-03 13:00:00,18.44,18.48,18.41,18.45,92000.0,17.6125,17.6507,17.5838,17.622,92000.0
2006-10-03 13:30:00,18.44,18.45,18.42,18.43,32100.0,17.6125,17.622,17.5934,17.6029,32100.0
2006-10-03 14:00:00,18.43,18.48,18.43,18.43,79400.0,17.6029,17.6507,17.6029,17.6029,79400.0
2006-10-03 14:30:00,18.44,18.52,18.44,18.51,69700.0,17.6125,17.6889,17.6125,17.6793,69700.0
2006-10-03 15:00:00,18.5,18.52,18.49,18.49,75000.0,17.6698,17.6889,17.6602,17.6602,75000.0
2006-10-03 15:30:00,18.49,18.5,18.41,18.45,155700.0,17.6602,17.6698,17.5838,17.622,155700.0
2006-10-04 09:30:00,18.45,18.5,18.43,18.44,27200.0,17.622,17.6698,17.6029,17.6125,27200.0
2006-10-04 10:00:00,18.45,18.45,18.38,18.4,67700.0,17.622,17.622,17.5552,17.5743,67700.0
2006-10-04 10:30:00,18.4,18.42,18.38,18.41,31700.0,17.5743,17.5934,17.5552,17.5838,31700.0
2006-10-04 11:00:00,18.41,18.55,18.39,18.54,82900.0,17.5838,17.7175,17.5647,17.708,82900.0
2006-10-04 11:30:00,18.53,18.62,18.52,18.62,55900.0,17.6984,17.7844,17.6889,17.7844,55900.0
2006-10-04 12:00:00,18.62,18.67,18.59,18.66,81000.0,17.7844,17.8322,17.7557,17.8226,81000.0
2006-10-04 12:30:00,18.65,18.69,18.64,18.65,33200.0,17.8131,17.8513,17.8035,17.8131,33200.0
2006-10-04 13:00:00,18.65,18.67,18.64,18.65,42500.0,17.8131,17.8322,17.8035,17.8131,42500.0
2006-10-04 13:30:00,18.65,18.66,18.64,18.65,162400.0,17.8131,17.8226,17.8035,17.8131,162400.0
2006-10-04 14:00:00,18.65,18.7,18.64,18.7,43300.0,17.8131,17.8608,17.8035,17.8608,43300.0
2006-10-04 14:30:00,18.69,18.76,18.67,18.74,74800.0,17.8513,17.9181,17.8322,17.899,74800.0
2006-10-04 15:00:00,18.75,18.77,18.7,18.7,53500.0,17.9086,17.9277,17.8608,17.8608,53500.0
2006-10-04 15:30:00,18.7,18.78,18.7,18.74,109100.0,17.8608,17.9372,17.8608,17.899,109100.0
2006-10-05 09:30:00,18.72,18.95,18.7,18.92,87400.0,17.8799,18.0996,17.8608,18.0709,87400.0
2006-10-05 10:00:00,18.92,18.93,18.86,18.86,23300.0,18.0709,18.0805,18.0136,18.0136,23300.0
2006-10-05 10:30:00,18.86,18.86,18.83,18.85,37200.0,18.0136,18.0136,17.985,18.0041,37200.0
2006-10-05 11:00:00,18.85,18.85,18.79,18.82,40500.0,18.0041,18.0041,17.9468,17.9754,40500.0
2006-10-05 11:30:00,18.82,18.85,18.78,18.8,42100.0,17.9754,18.0041,17.9372,17.9563,42100.0
2006-10-05 12:00:00,18.8,18.93,18.78,18.93,61400.0,17.9563,18.0805,17.9372,18.0805,61400.0
2006-10-05 12:30:00,18.93,18.99,18.88,18.97,176200.0,18.0805,18.1378,18.0327,18.1187,176200.0
2006-10-05 13:00:00,18.97,18.97,18.93,18.94,51400.0,18.1187,18.1187,18.0805,18.09,51400.0
2006-10-05 13:30:00,18.94,18.99,18.94,18.98,90800.0,18.09,18.1378,18.09,18.1282,90800.0
2006-10-05 14:00:00,18.98,19.06,18.97,19.05,126400.0,18.1282,18.2047,18.1187,18.1951,126400.0
2006-10-05 14:30:00,19.06,19.2,19.06,19.17,175600.0,18.2047,18.3384,18.2047,18.3097,175600.0
2006-10-05 15:00:00,19.17,19.21,19.13,19.19,125000.0,18.3097,18.3479,18.2715,18.3288,125000.0
2006-10-05 15:30:00,19.18,19.21,19.14,19.17,341700.0,18.3193,18.3479,18.2811,18.3097,341700.0
2006-10-06 09:30:00,19.1,19.1,18.95,19.0,73600.0,18.2429,18.2429,18.0996,18.1473,73600.0
2006-10-06 10:00:00,19.0,19.1,18.98,19.09,154600.0,18.1473,18.2429,18.1282,18.2333,154600.0
2006-10-06 10:30:00,19.1,19.2,19.09,19.18,78000.0,18.2429,18.3384,18.2333,18.3193,78000.0
2006-10-06 11:00:00,19.18,19.19,19.07,19.17,124600.0,18.3193,18.3288,18.2142,18.3097,124600.0
2006-10-06 11:30:00,19.18,19.23,19.08,19.11,105300.0,18.3193,18.367,18.2238,18.2524,105300.0
2006-10-06 12:00:00,19.11,19.12,19.08,19.09,51300.0,18.2524,18.262,18.2238,18.2333,51300.0
2006-10-06 12:30:00,19.09,19.15,19.06,19.14,50800.0,18.2333,18.2906,18.2047,18.2811,50800.0
2006-10-06 13:00:00,19.14,19.14,19.08,19.11,116600.0,18.2811,18.2811,18.2238,18.2524,116600.0
2006-10-06 13:30:00,19.1,19.15,19.09,19.15,50200.0,18.2429,18.2906,18.2333,18.2906,50200.0
2006-10-06 14:00:00,19.15,19.19,19.1,19.17,51600.0,18.2906,18.3288,18.2429,18.3097,51600.0
2006-10-06 14:30:00,19.17,19.23,19.17,19.22,107200.0,18.3097,18.367,18.3097,18.3575,107200.0
2006-10-06 15:00:00,19.22,19.25,19.18,19.21,75600.0,18.3575,18.3861,18.3193,18.3479,75600.0
2006-10-06 15:30:00,19.2,19.27,19.19,19.24,154300.0,18.3384,18.4052,18.3288,18.3766,154300.0
2006-10-09 09:30:00,19.25,19.28,19.21,19.26,50100.0,18.3861,18.4148,18.3479,18.3957,50100.0
2006-10-09 10:00:00,19.25,19.25,19.15,19.16,25000.0,18.3861,18.3861,18.2906,18.3002,25000.0
2006-10-09 10:30:00,19.15,19.25,19.12,19.25,24900.0,18.2906,18.3861,18.262,18.3861,24900.0
2006-10-09 11:00:00,19.24,19.24,19.15,19.17,204000.0,18.3766,18.3766,18.2906,18.3097,204000.0
2006-10-09 11:30:00,19.17,19.25,19.17,19.2,110500.0,18.3097,18.3861,18.3097,18.3384,110500.0
2006-10-09 12:00:00,19.19,19.22,19.18,19.21,28300.0,18.3288,18.3575,18.3193,18.3479,28300.0
2006-10-09 12:30:00,19.21,19.27,19.21,19.24,132100.0,18.3479,18.4052,18.3479,18.3766,132100.0
2006-10-09 13:00:00,19.23,19.3,19.23,19.3,37000.0,18.367,18.4339,18.367,18.4339,37000.0
2006-10-09 13:30:00,19.29,19.3,19.26,19.28,20400.0,18.4243,18.4339,18.3957,18.4148,20400.0
2006-10-09 14:00:00,19.27,19.29,19.25,19.29,26500.0,18.4052,18.4243,18.3861,18.4243,26500.0
2006-10-09 14:30:00,19.29,19.29,19.25,19.27,23900.0,18.4243,18.4243,18.3861,18.4052,23900.0
2006-10-09 15:00:00,19.26,19.26,19.22,19.23,42200.0,18.3957,18.3957,18.3575,18.367,42200.0
2006-10-09 15:30:00,19.23,19.26,19.15,19.21,170500.0,18.367,18.3957,18.2906,18.3479,170500.0
2006-10-10 09:30:00,19.28,19.32,19.15,19.3,87900.0,18.4148,18.453,18.2906,18.4339,87900.0
2006-10-10 10:00:00,19.3,19.31,19.21,19.22,93300.0,18.4339,18.4434,18.3479,18.3575,93300.0
2006-10-10 10:30:00,19.22,19.37,19.22,19.35,70900.0,18.3575,18.5007,18.3575,18.4816,70900.0
2006-10-10 11:00:00,19.36,19.44,19.34,19.39,153700.0,18.4912,18.5676,18.4721,18.5198,153700.0
2006-10-10 11:30:00,19.4,19.4,19.35,19.36,96700.0,18.5294,18.5294,18.4816,18.4912,96700.0
2006-10-10 12:00:00,19.37,19.38,19.35,19.37,67000.0,18.5007,18.5103,18.4816,18.5007,67000.0
2006-10-10 12:30:00,19.37,19.4,19.36,19.39,112000.0,18.5007,18.5294,18.4912,18.5198,112000.0
2006-10-10 13:00:00,19.4,19.45,19.35,19.38,103400.0,18.5294,18.5771,18.4816,18.5103,103400.0
2006-10-10 13:30:00,19.4,19.4,19.28,19.28,28700.0,18.5294,18.5294,18.4148,18.4148,28700.0
2006-10-10 14:00:00,19.3,19.35,19.29,19.31,39700.0,18.4339,18.4816,18.4243,18.4434,39700.0
2006-10-10 14:30:00,19.32,19.35,19.31,19.35,50300.0,18.453,18.4816,18.4434,18.4816,50300.0
2006-10-10 15:00:00,19.35,19.35,19.33,19.33,99500.0,18.4816,18.4816,18.4625,18.4625,99500.0
2006-10-10 15:30:00,19.34,19.41,19.33,19.4,212100.0,18.4721,18.5389,18.4625,18.5294,212100.0
2006-10-11 09:30:00,19.39,19.45,19.34,19.43,127200.0,18.5198,18.5771,18.4721,18.558,127200.0
2006-10-11 10:00:00,19.43,19.44,19.39,19.41,30700.0,18.558,18.5676,18.5198,18.5389,30700.0
2006-10-11 10:30:00,19.4,19.41,19.36,19.38,41800.0,18.5294,18.5389,18.4912,18.5103,41800.0
2006-10-11 11:00:00,19.39,19.49,19.37,19.46,113000.0,18.5198,18.6154,18.5007,18.5867,113000.0
2006-10-11 11:30:00,19.46,19.48,19.43,19.43,55200.0,18.5867,18.6058,18.558,18.558,55200.0
2006-10-11 12:00:00,19.43,19.48,19.43,19.45,52300.0,18.558,18.6058,18.558,18.5771,52300.0
2006-10-11 12:30:00,19.46,19.52,19.45,19.51,66200.0,18.5867,18.644,18.5771,18.6345,66200.0
2006-10-11 13:00:00,19.51,19.59,19.5,19.5,66200.0,18.6345,18.7109,18.6249,18.6249,66200.0
2006-10-11 13:30:00,19.5,19.55,19.47,19.5,71300.0,18.6249,18.6727,18.5963,18.6249,71300.0
2006-10-11 14:00:00,19.5,19.51,19.44,19.49,145900.0,18.6249,18.6345,18.5676,18.6154,145900.0
2006-10-11 14:30:00,19.48,19.55,19.46,19.5,207400.0,18.6058,18.6727,18.5867,18.6249,207400.0
2006-10-11 15:00:00,19.5,19.6,19.48,19.56,142700.0,18.6249,18.7204,18.6058,18.6822,142700.0
2006-10-11 15:30:00,19.55,19.6,19.55,19.59,110700.0,18.6727,18.7204,18.6727,18.7109,110700.0
2006-10-12 09:30:00,19.6,19.75,19.58,19.74,226300.0,18.7204,18.8637,18.7013,18.8541,226300.0
2006-10-12 10:00:00,19.74,19.82,19.71,19.75,312300.0,18.8541,18.9305,18.8255,18.8637,312300.0
2006-10-12 10:30:00,19.75,19.77,19.73,19.74,84100.0,18.8637,18.8828,18.8446,18.8541,84100.0
2006-10-12 11:00:00,19.74,19.75,19.7,19.72,93600.0,18.8541,18.8637,18.8159,18.835,93600.0
2006-10-12 11:30:00,19.72,19.73,19.62,19.63,63400.0,18.835,18.8446,18.7395,18.7491,63400.0
2006-10-12 12:00:00,19.62,19.65,19.62,19.64,48500.0,18.7395,18.7682,18.7395,18.7586,48500.0
2006-10-12 12:30:00,19.64,19.64,19.58,19.58,158600.0,18.7586,18.7586,18.7013,18.7013,158600.0
2006-10-12 13:00:00,19.58,19.6,19.51,19.53,67600.0,18.7013,18.7204,18.6345,18.6536,67600.0
2006-10-12 13:30:00,19.53,19.61,19.49,19.61,129900.0,18.6536,18.73,18.6154,18.73,129900.0
2006-10-12 14:00:00,19.62,19.65,19.59,19.64,63500.0,18.7395,18.7682,18.7109,18.7586,63500.0
2006-10-12 14:30:00,19.64,19.68,19.64,19.68,181500.0,18.7586,18.7968,18.7586,18.7968,181500.0
2006-10-12 15:00:00,19.68,19.69,19.59,19.68,163900.0,18.7968,18.8064,18.7109,18.7968,163900.0
2006-10-12 15:30:00,19.68,19.76,19.68,19.71,186100.0,18.7968,18.8732,18.7968,18.8255,186100.0
2006-10-13 09:30:00,19.71,19.87,19.71,19.86,200700.0,18.8255,18.9783,18.8255,18.9688,200700.0
2006-10-13 10:00:00,19.86,19.95,19.86,19.95,358100.0,18.9688,19.0547,18.9688,19.0547,358100.0
2006-10-13 10:30:00,19.94,20.04,19.94,20.01,306200.0,19.0452,19.1407,19.0452,19.112,306200.0
2006-10-13 11:00:00,20.03,20.05,19.97,20.02,338400.0,19.1311,19.1502,19.0738,19.1216,338400.0
2006-10-13 11:30:00,20.02,20.15,20.0,20.04,115200.0,19.1216,19.2457,19.1025,19.1407,115200.0
2006-10-13 12:00:00,20.03,20.07,20.0,20.04,321900.0,19.1311,19.1693,19.1025,19.1407,321900.0
2006-10-13 12:30:00,20.02,20.11,20.01,20.03,101500.0,19.1216,19.2075,19.112,19.1311,101500.0
2006-10-13 13:00:00,20.03,20.11,20.0,20.11,81000.0,19.1311,19.2075,19.1025,19.2075,81000.0
2006-10-13 13:30:00,20.1,20.11,20.07,20.1,163400.0,19.198,19.2075,19.1693,19.198,163400.0
2006-10-13 14:00:00,20.11,20.15,20.1,20.15,120100.0,19.2075,19.2457,19.198,19.2457,120100.0
2006-10-13 14:30:00,20.15,20.15,20.12,20.14,215700.0,19.2457,19.2457,19.2171,19.2362,215700.0
2006-10-13 15:00:00,20.14,20.15,20.1,20.13,96600.0,19.2362,19.2457,19.198,19.2266,96600.0
2006-10-13 15:30:00,20.14,20.14,20.07,20.11,451700.0,19.2362,19.2362,19.1693,19.2075,451700.0
2006-10-16 09:30:00,20.24,20.24,19.8,19.82,245400.0,19.3317,19.3317,18.9114,18.9305,245400.0
2006-10-16 10:00:00,19.82,19.9,19.81,19.89,131500.0,18.9305,19.007,18.921,18.9974,131500.0
2006-10-16 10:30:00,19.89,19.95,19.78,19.88,174800.0,18.9974,19.0547,18.8923,18.9879,174800.0
2006-10-16 11:00:00,19.88,19.88,19.76,19.76,127900.0,18.9879,18.9879,18.8732,18.8732,127900.0
2006-10-16 11:30:00,19.77,19.83,19.75,19.8,90300.0,18.8828,18.9401,18.8637,18.9114,90300.0
2006-10-16 12:00:00,19.79,19.82,19.76,19.78,64000.0,18.9019,18.9305,18.8732,18.8923,64000.0
2006-10-16 12:30:00,19.78,19.87,19.78,19.85,57300.0,18.8923,18.9783,18.8923,18.9592,57300.0
2006-10-16 13:00:00,19.86,19.87,19.83,19.83,90300.0,18.9688,18.9783,18.9401,18.9401,90300.0
2006-10-16 13:30:00,19.82,19.9,19.82,19.86,82600.0,18.9305,19.007,18.9305,18.9688,82600.0
2006-10-16 14:00:00,19.86,19.89,19.84,19.87,89000.0,18.9688,18.9974,18.9496,18.9783,89000.0
2006-10-16 14:30:00,19.87,19.87,19.78,19.78,145000.0,18.9783,18.9783,18.8923,18.8923,145000.0
2006-10-16 15:00:00,19.78,19.79,19.69,19.7,130300.0,18.8923,18.9019,18.8064,18.8159,130300.0
2006-10-16 15:30:00,19.7,19.72,19.58,19.59,678300.0,18.8159,18.835,18.7013,18.7109,678300.0
2006-10-17 09:30:00,18.5,18.82,18.44,18.58,1072500.0,17.6698,17.9754,17.6125,17.7462,1072500.0
2006-10-17 10:00:00,18.58,18.67,18.52,18.53,581700.0,17.7462,17.8322,17.6889,17.6984,581700.0
2006-10-17 10:30:00,18.54,18.67,18.35,18.65,759000.0,17.708,17.8322,17.5265,17.8131,759000.0
2006-10-17 11:00:00,18.65,18.96,18.65,18.83,714100.0,17.8131,18.1091,17.8131,17.985,714100.0
2006-10-17 11:30:00,18.83,18.84,18.66,18.7,231500.0,17.985,17.9945,17.8226,17.8608,231500.0
2006-10-17 12:00:00,18.69,18.71,18.67,18.7,115800.0,17.8513,17.8704,17.8322,17.8608,115800.0
2006-10-17 12:30:00,18.7,18.73,18.66,18.73,183300.0,17.8608,17.8895,17.8226,17.8895,183300.0
2006-10-17 13:00:00,18.73,18.85,18.72,18.74,207200.0,17.8895,18.0041,17.8799,17.899,207200.0
2006-10-17 13:30:00,18.74,18.76,18.74,18.75,245800.0,17.899,17.9181,17.899,17.9086,245800.0
2006-10-17 14:00:00,18.75,18.85,18.7,18.76,258900.0,17.9086,18.0041,17.8608,17.9181,258900.0
2006-10-17 14:30:00,18.76,18.78,18.75,18.77,202100.0,17.9181,17.9372,17.9086,17.9277,202100.0
2006-10-17 15:00:00,18.76,18.86,18.76,18.83,324800.0,17.9181,18.0136,17.9181,17.985,324800.0
2006-10-17 15:30:00,18.82,18.91,18.79,18.9,702000.0,17.9754,18.0614,17.9468,18.0518,702000.0
2006-10-18 09:30:00,19.0,19.25,18.97,19.19,434100.0,18.1473,18.3861,18.1187,18.3288,434100.0
2006-10-18 10:00:00,19.15,19.3,19.13,19.17,299700.0,18.2906,18.4339,18.2715,18.3097,299700.0
2006-10-18 10:30:00,19.16,19.17,19.06,19.09,99000.0,18.3002,18.3097,18.2047,18.2333,99000.0
2006-10-18 11:00:00,19.07,19.09,18.99,19.01,229600.0,18.2142,18.2333,18.1378,18.1569,229600.0
2006-10-18 11:30:00,19.01,19.01,18.95,18.96,57100.0,18.1569,18.1569,18.0996,18.1091,57100.0
2006-10-18 12:00:00,18.95,18.99,18.93,18.96,109800.0,18.0996,18.1378,18.0805,18.1091,109800.0
2006-10-18 12:30:00,18.96,18.99,18.92,18.93,83700.0,18.1091,18.1378,18.0709,18.0805,83700.0
2006-10-18 13:00:00,18.94,18.95,18.88,18.91,96700.0,18.09,18.0996,18.0327,18.0614,96700.0
2006-10-18 13:30:00,18.91,18.91,18.88,18.89,119600.0,18.0614,18.0614,18.0327,18.0423,119600.0
2006-10-18 14:00:00,18.89,18.99,18.89,18.96,76100.0,18.0423,18.1378,18.0423,18.1091,76100.0
2006-10-18 14:30:00,18.96,19.01,18.96,19.0,198500.0,18.1091,18.1569,18.1091,18.1473,198500.0
2006-10-18 15:00:00,19.0,19.0,18.94,18.99,133300.0,18.1473,18.1473,18.09,18.1378,133300.0
2006-10-18 15:30:00,18.98,19.0,18.98,18.99,205200.0,18.1282,18.1473,18.1282,18.1378,205200.0
2006-10-19 09:30:00,19.0,19.18,18.92,19.12,87500.0,18.1473,18.3193,18.0709,18.262,87500.0
2006-10-19 10:00:00,19.12,19.18,19.06,19.11,88100.0,18.262,18.3193,18.2047,18.2524,88100.0
2006-10-19 10:30:00,19.11,19.11,19.03,19.04,108700.0,18.2524,18.2524,18.176,18.1855,108700.0
2006-10-19 11:00:00,19.03,19.04,18.95,18.99,73800.0,18.176,18.1855,18.0996,18.1378,73800.0
2006-10-19 11:30:00,18.99,19.02,18.98,18.99,80700.0,18.1378,18.1664,18.1282,18.1378,80700.0
2006-10-19 12:00:00,18.99,19.03,18.98,19.0,82600.0,18.1378,18.176,18.1282,18.1473,82600.0
2006-10-19 12:30:00,19.0,19.0,18.97,18.98,43900.0,18.1473,18.1473,18.1187,18.1282,43900.0
2006-10-19 13:00:00,18.98,19.02,18.98,18.99,70500.0,18.1282,18.1664,18.1282,18.1378,70500.0
2006-10-19 13:30:00,18.99,19.05,18.99,19.0,42800.0,18.1378,18.1951,18.1378,18.1473,42800.0
2006-10-19 14:00:00,19.0,19.01,18.98,19.0,45100.0,18.1473,18.1569,18.1282,18.1473,45100.0
2006-10-19 14:30:00,19.0,19.0,18.97,18.99,36600.0,18.1473,18.1473,18.1187,18.1378,36600.0
2006-10-19 15:00:00,18.99,19.0,18.98,19.0,85300.0,18.1378,18.1473,18.1282,18.1473,85300.0
2006-10-19 15:30:00,19.0,19.0,18.98,19.0,134500.0,18.1473,18.1473,18.1282,18.1473,134500.0
2006-10-20 09:30:00,19.1,19.14,18.9,18.91,127100.0,18.2429,18.2811,18.0518,18.0614,127100.0
2006-10-20 10:00:00,18.91,18.98,18.89,18.95,74400.0,18.0614,18.1282,18.0423,18.0996,74400.0
2006-10-20 10:30:00,18.95,19.03,18.88,19.03,283700.0,18.0996,18.176,18.0327,18.176,283700.0
2006-10-20 11:00:00,19.02,19.05,18.99,19.01,322900.0,18.1664,18.1951,18.1378,18.1569,322900.0
2006-10-20 11:30:00,19.0,19.05,18.99,19.04,292500.0,18.1473,18.1951,18.1378,18.1855,292500.0
2006-10-20 12:00:00,19.04,19.06,19.0,19.01,31100.0,18.1855,18.2047,18.1473,18.1569,31100.0
2006-10-20 12:30:00,19.01,19.05,19.01,19.03,54300.0,18.1569,18.1951,18.1569,18.176,54300.0
2006-10-20 13:00:00,19.03,19.05,19.02,19.05,19300.0,18.176,18.1951,18.1664,18.1951,19300.0
2006-10-20 13:30:00,19.06,19.08,19.03,19.08,43900.0,18.2047,18.2238,18.176,18.2238,43900.0
2006-10-20 14:00:00,19.07,19.09,19.0,19.02,38400.0,18.2142,18.2333,18.1473,18.1664,38400.0
2006-10-20 14:30:00,19.02,19.04,19.0,19.04,166800.0,18.1664,18.1855,18.1473,18.1855,166800.0
2006-10-20 15:00:00,19.04,19.04,19.01,19.02,49000.0,18.1855,18.1855,18.1569,18.1664,49000.0
2006-10-20 15:30:00,19.02,19.06,19.01,19.05,110700.0,18.1664,18.2047,18.1569,18.1951,110700.0
2006-10-23 09:30:00,19.05,19.17,19.0,19.14,46200.0,18.1951,18.3097,18.1473,18.2811,46200.0
2006-10-23 10:00:00,19.14,19.24,19.01,19.11,144200.0,18.2811,18.3766,18.1569,18.2524,144200.0
2006-10-23 10:30:00,19.11,19.12,19.05,19.1,85400.0,18.2524,18.262,18.1951,18.2429,85400.0
2006-10-23 11:00:00,19.1,19.14,19.06,19.1,58200.0,18.2429,18.2811,18.2047,18.2429,58200.0
2006-10-23 11:30:00,19.1,19.12,19.06,19.07,45300.0,18.2429,18.262,18.2047,18.2142,45300.0
2006-10-23 12:00:00,19.06,19.1,19.06,19.09,38500.0,18.2047,18.2429,18.2047,18.2333,38500.0
2006-10-23 12:30:00,19.09,19.12,19.07,19.1,80000.0,18.2333,18.262,18.2142,18.2429,80000.0
2006-10-23 13:00:00,19.09,19.1,19.06,19.08,30900.0,18.2333,18.2429,18.2047,18.2238,30900.0
2006-10-23 13:30:00,19.08,19.09,19.06,19.07,52000.0,18.2238,18.2333,18.2047,18.2142,52000.0
2006-10-23 14:00:00,19.07,19.07,19.05,19.06,38100.0,18.2142,18.2142,18.1951,18.2047,38100.0
2006-10-23 14:30:00,19.07,19.09,19.06,19.09,50800.0,18.2142,18.2333,18.2047,18.2333,50800.0
2006-10-23 15:00:00,19.09,19.15,19.08,19.14,140200.0,18.2333,18.2906,18.2238,18.2811,140200.0
2006-10-23 15:30:00,19.14,19.19,19.13,19.18,126000.0,18.2811,18.3288,18.2715,18.3193,126000.0
2006-10-24 09:30:00,19.23,19.28,19.16,19.26,132900.0,18.367,18.4148,18.3002,18.3957,132900.0
2006-10-24 10:00:00,19.27,19.29,19.25,19.29,44100.0,18.4052,18.4243,18.3861,18.4243,44100.0
2006-10-24 10:30:00,19.28,19.29,19.25,19.28,89400.0,18.4148,18.4243,18.3861,18.4148,89400.0
2006-10-24 11:00:00,19.28,19.38,19.27,19.36,110100.0,18.4148,18.5103,18.4052,18.4912,110100.0
2006-10-24 11:30:00,19.35,19.35,19.25,19.27,60800.0,18.4816,18.4816,18.3861,18.4052,60800.0
2006-10-24 12:00:00,19.27,19.28,19.23,19.23,18500.0,18.4052,18.4148,18.367,18.367,18500.0
2006-10-24 12:30:00,19.24,19.24,19.15,19.15,21400.0,18.3766,18.3766,18.2906,18.2906,21400.0
2006-10-24 13:00:00,19.14,19.21,19.14,19.18,67900.0,18.2811,18.3479,18.2811,18.3193,67900.0
2006-10-24 13:30:00,19.17,19.21,19.16,19.17,39800.0,18.3097,18.3479,18.3002,18.3097,39800.0
2006-10-24 14:00:00,19.17,19.25,19.15,19.24,41100.0,18.3097,18.3861,18.2906,18.3766,41100.0
2006-10-24 14:30:00,19.25,19.26,19.22,19.24,36100.0,18.3861,18.3957,18.3575,18.3766,36100.0
2006-10-24 15:00:00,19.23,19.28,19.23,19.27,60400.0,18.367,18.4148,18.367,18.4052,60400.0
2006-10-24 15:30:00,19.27,19.28,19.22,19.28,112200.0,18.4052,18.4148,18.3575,18.4148,112200.0
2006-10-25 09:30:00,19.3,19.31,19.27,19.28,107900.0,18.4339,18.4434,18.4052,18.4148,107900.0
2006-10-25 10:00:00,19.29,19.43,19.27,19.34,190100.0,18.4243,18.558,18.4052,18.4721,190100.0
2006-10-25 10:30:00,19.35,19.37,19.28,19.35,91500.0,18.4816,18.5007,18.4148,18.4816,91500.0
2006-10-25 11:00:00,19.35,19.4,19.33,19.34,99300.0,18.4816,18.5294,18.4625,18.4721,99300.0
2006-10-25 11:30:00,19.34,19.37,19.33,19.34,32600.0,18.4721,18.5007,18.4625,18.4721,32600.0
2006-10-25 12:00:00,19.35,19.35,19.25,19.26,14500.0,18.4816,18.4816,18.3861,18.3957,14500.0
2006-10-25 12:30:00,19.27,19.32,19.26,19.29,55600.0,18.4052,18.453,18.3957,18.4243,55600.0
2006-10-25 13:00:00,19.29,19.29,19.28,19.28,19600.0,18.4243,18.4243,18.4148,18.4148,19600.0
2006-10-25 13:30:00,19.28,19.3,19.27,19.27,158000.0,18.4148,18.4339,18.4052,18.4052,158000.0
2006-10-25 14:00:00,19.27,19.3,19.24,19.26,98300.0,18.4052,18.4339,18.3766,18.3957,98300.0
2006-10-25 14:30:00,19.25,19.27,19.23,19.25,95100.0,18.3861,18.4052,18.367,18.3861,95100.0
2006-10-25 15:00:00,19.26,19.27,19.22,19.24,72000.0,18.3957,18.4052,18.3575,18.3766,72000.0
2006-10-25 15:30:00,19.24,19.25,19.15,19.18,189500.0,18.3766,18.3861,18.2906,18.3193,189500.0
2006-10-26 09:30:00,19.2,19.3,19.2,19.26,187500.0,18.3384,18.4339,18.3384,18.3957,187500.0
2006-10-26 10:00:00,19.26,19.29,19.22,19.25,141100.0,18.3957,18.4243,18.3575,18.3861,141100.0
2006-10-26 10:30:00,19.25,19.28,19.24,19.25,53000.0,18.3861,18.4148,18.3766,18.3861,53000.0
2006-10-26 11:00:00,19.26,19.26,19.2,19.22,52400.0,18.3957,18.3957,18.3384,18.3575,52400.0
2006-10-26 11:30:00,19.23,19.27,19.22,19.25,30400.0,18.367,18.4052,18.3575,18.3861,30400.0
2006-10-26 12:00:00,19.25,19.37,19.25,19.37,67100.0,18.3861,18.5007,18.3861,18.5007,67100.0
2006-10-26 12:30:00,19.37,19.49,19.35,19.46,76800.0,18.5007,18.6154,18.4816,18.5867,76800.0
2006-10-26 13:00:00,19.46,19.47,19.39,19.42,32200.0,18.5867,18.5963,18.5198,18.5485,32200.0
2006-10-26 13:30:00,19.42,19.42,19.39,19.39,36600.0,18.5485,18.5485,18.5198,18.5198,36600.0
2006-10-26 14:00:00,19.39,19.42,19.39,19.39,108000.0,18.5198,18.5485,18.5198,18.5198,108000.0
2006-10-26 14:30:00,19.39,19.46,19.36,19.45,150900.0,18.5198,18.5867,18.4912,18.5771,150900.0
2006-10-26 15:00:00,19.45,19.46,19.38,19.46,125300.0,18.5771,18.5867,18.5103,18.5867,125300.0
2006-10-26 15:30:00,19.46,19.5,19.42,19.46,107600.0,18.5867,18.6249,18.5485,18.5867,107600.0
2006-10-27 09:30:00,19.41,19.42,19.22,19.25,105900.0,18.5389,18.5485,18.3575,18.3861,105900.0
2006-10-27 10:00:00,19.25,19.38,19.24,19.38,72300.0,18.3861,18.5103,18.3766,18.5103,72300.0
2006-10-27 10:30:00,19.35,19.5,19.35,19.47,65000.0,18.4816,18.6249,18.4816,18.5963,65000.0
2006-10-27 11:00:00,19.46,19.51,19.41,19.41,106300.0,18.5867,18.6345,18.5389,18.5389,106300.0
2006-10-27 11:30:00,19.4,19.45,19.37,19.42,102500.0,18.5294,18.5771,18.5007,18.5485,102500.0
2006-10-27 12:00:00,19.42,19.51,19.4,19.47,79000.0,18.5485,18.6345,18.5294,18.5963,79000.0
2006-10-27 12:30:00,19.47,19.48,19.41,19.42,30400.0,18.5963,18.6058,18.5389,18.5485,30400.0
2006-10-27 13:00:00,19.42,19.43,19.4,19.4,34900.0,18.5485,18.558,18.5294,18.5294,34900.0
2006-10-27 13:30:00,19.39,19.43,19.38,19.42,36200.0,18.5198,18.558,18.5103,18.5485,36200.0
2006-10-27 14:00:00,19.41,19.43,19.35,19.36,15200.0,18.5389,18.558,18.4816,18.4912,15200.0
2006-10-27 14:30:00,19.35,19.37,19.31,19.33,14500.0,18.4816,18.5007,18.4434,18.4625,14500.0
2006-10-27 15:00:00,19.33,19.37,19.32,19.32,14000.0,18.4625,18.5007,18.453,18.453,14000.0
2006-10-27 15:30:00,19.33,19.36,19.27,19.32,91900.0,18.4625,18.4912,18.4052,18.453,91900.0
2006-10-30 09:30:00,19.34,19.38,19.27,19.27,54600.0,18.4721,18.5103,18.4052,18.4052,54600.0
2006-10-30 10:00:00,19.28,19.34,19.2,19.2,44600.0,18.4148,18.4721,18.3384,18.3384,44600.0
2006-10-30 10:30:00,19.2,19.26,19.19,19.25,89300.0,18.3384,18.3957,18.3288,18.3861,89300.0
2006-10-30 11:00:00,19.24,19.37,19.24,19.33,67900.0,18.3766,18.5007,18.3766,18.4625,67900.0
2006-10-30 11:30:00,19.33,19.41,19.33,19.35,72200.0,18.4625,18.5389,18.4625,18.4816,72200.0
2006-10-30 12:00:00,19.34,19.35,19.3,19.31,21100.0,18.4721,18.4816,18.4339,18.4434,21100.0
2006-10-30 12:30:00,19.29,19.35,19.29,19.35,15100.0,18.4243,18.4816,18.4243,18.4816,15100.0
2006-10-30 13:00:00,19.34,19.35,19.33,19.35,25900.0,18.4721,18.4816,18.4625,18.4816,25900.0
2006-10-30 13:30:00,19.35,19.37,19.34,19.37,17200.0,18.4816,18.5007,18.4721,18.5007,17200.0
2006-10-30 14:00:00,19.37,19.43,19.35,19.42,19400.0,18.5007,18.558,18.4816,18.5485,19400.0
2006-10-30 14:30:00,19.4,19.44,19.4,19.43,20000.0,18.5294,18.5676,18.5294,18.558,20000.0
2006-10-30 15:00:00,19.44,19.46,19.35,19.36,68300.0,18.5676,18.5867,18.4816,18.4912,68300.0
2006-10-30 15:30:00,19.36,19.37,19.3,19.31,81700.0,18.4912,18.5007,18.4339,18.4434,81700.0
2006-10-31 09:30:00,19.3,19.36,19.26,19.27,52300.0,18.4339,18.4912,18.3957,18.4052,52300.0
2006-10-31 10:00:00,19.26,19.32,19.2,19.24,44900.0,18.3957,18.453,18.3384,18.3766,44900.0
2006-10-31 10:30:00,19.26,19.45,19.26,19.43,67400.0,18.3957,18.5771,18.3957,18.558,67400.0
2006-10-31 11:00:00,19.41,19.42,19.39,19.41,26400.0,18.5389,18.5485,18.5198,18.5389,26400.0
2006-10-31 11:30:00,19.41,19.42,19.36,19.41,103700.0,18.5389,18.5485,18.4912,18.5389,103700.0
2006-10-31 12:00:00,19.4,19.42,19.34,19.38,55500.0,18.5294,18.5485,18.4721,18.5103,55500.0
2006-10-31 12:30:00,19.38,19.38,19.35,19.36,33200.0,18.5103,18.5103,18.4816,18.4912,33200.0
2006-10-31 13:00:00,19.36,19.42,19.36,19.38,32700.0,18.4912,18.5485,18.4912,18.5103,32700.0
2006-10-31 13:30:00,19.37,19.41,19.37,19.4,31800.0,18.5007,18.5389,18.5007,18.5294,31800.0
2006-10-31 14:00:00,19.39,19.42,19.35,19.38,43200.0,18.5198,18.5485,18.4816,18.5103,43200.0
2006-10-31 14:30:00,19.39,19.43,19.37,19.41,32900.0,18.5198,18.558,18.5007,18.5389,32900.0
2006-10-31 15:00:00,19.4,19.44,19.34,19.44,81000.0,18.5294,18.5676,18.4721,18.5676,81000.0
2006-10-31 15:30:00,19.44,19.45,19.39,19.43,53700.0,18.5676,18.5771,18.5198,18.558,53700.0
2006-11-01 09:30:00,19.5,19.75,19.5,19.72,161000.0,18.6249,18.8637,18.6249,18.835,161000.0
2006-11-01 10:00:00,19.71,19.78,19.65,19.65,70200.0,18.8255,18.8923,18.7682,18.7682,70200.0
2006-11-01 10:30:00,19.65,19.72,19.64,19.68,75200.0,18.7682,18.835,18.7586,18.7968,75200.0
2006-11-01 11:00:00,19.68,19.73,19.62,19.64,46400.0,18.7968,18.8446,18.7395,18.7586,46400.0
2006-11-01 11:30:00,19.64,19.66,19.57,19.58,80200.0,18.7586,18.7777,18.6918,18.7013,80200.0
2006-11-01 12:00:00,19.58,19.58,19.57,19.58,47900.0,18.7013,18.7013,18.6918,18.7013,47900.0
2006-11-01 12:30:00,19.58,19.58,19.52,19.53,42600.0,18.7013,18.7013,18.644,18.6536,42600.0
2006-11-01 13:00:00,19.51,19.55,19.46,19.55,98300.0,18.6345,18.6727,18.5867,18.6727,98300.0
2006-11-01 13:30:00,19.55,19.55,19.48,19.48,80900.0,18.6727,18.6727,18.6058,18.6058,80900.0
2006-11-01 14:00:00,19.49,19.5,19.4,19.42,95200.0,18.6154,18.6249,18.5294,18.5485,95200.0
2006-11-01 14:30:00,19.42,19.48,19.42,19.42,60300.0,18.5485,18.6058,18.5485,18.5485,60300.0
2006-11-01 15:00:00,19.43,19.44,19.39,19.4,65900.0,18.558,18.5676,18.5198,18.5294,65900.0
2006-11-01 15:30:00,19.4,19.42,19.38,19.4,181500.0,18.5294,18.5485,18.5103,18.5294,181500.0
2006-11-02 09:30:00,19.4,19.41,19.25,19.27,30000.0,18.5294,18.5389,18.3861,18.4052,30000.0
2006-11-02 10:00:00,19.28,19.37,19.2,19.35,91100.0,18.4148,18.5007,18.3384,18.4816,91100.0
2006-11-02 10:30:00,19.35,19.43,19.31,19.41,48100.0,18.4816,18.558,18.4434,18.5389,48100.0
2006-11-02 11:00:00,19.41,19.41,19.34,19.35,36300.0,18.5389,18.5389,18.4721,18.4816,36300.0
2006-11-02 11:30:00,19.35,19.4,19.3,19.3,37200.0,18.4816,18.5294,18.4339,18.4339,37200.0
2006-11-02 12:00:00,19.31,19.4,19.3,19.31,27400.0,18.4434,18.5294,18.4339,18.4434,27400.0
2006-11-02 12:30:00,19.31,19.38,19.31,19.37,47100.0,18.4434,18.5103,18.4434,18.5007,47100.0
2006-11-02 13:00:00,19.37,19.39,19.33,19.39,31100.0,18.5007,18.5198,18.4625,18.5198,31100.0
2006-11-02 13:30:00,19.39,19.39,19.31,19.32,21000.0,18.5198,18.5198,18.4434,18.453,21000.0
2006-11-02 14:00:00,19.32,19.35,19.32,19.32,27900.0,18.453,18.4816,18.453,18.453,27900.0
2006-11-02 14:30:00,19.33,19.33,19.27,19.3,64300.0,18.4625,18.4625,18.4052,18.4339,64300.0
2006-11-02 15:00:00,19.28,19.32,19.28,19.3,63800.0,18.4148,18.453,18.4148,18.4339,63800.0
2006-11-02 15:30:00,19.29,19.32,19.27,19.32,115800.0,18.4243,18.453,18.4052,18.453,115800.0
2006-11-03 09:30:00,19.31,19.5,19.31,19.48,125600.0,18.4434,18.6249,18.4434,18.6058,125600.0
2006-11-03 10:00:00,19.5,19.62,19.49,19.49,102700.0,18.6249,18.7395,18.6154,18.6154,102700.0
2006-11-03 10:30:00,19.5,19.5,19.45,19.47,45900.0,18.6249,18.6249,18.5771,18.5963,45900.0
2006-11-03 11:00:00,19.48,19.51,19.44,19.44,86500.0,18.6058,18.6345,18.5676,18.5676,86500.0
2006-11-03 11:30:00,19.44,19.44,19.38,19.4,20600.0,18.5676,18.5676,18.5103,18.5294,20600.0
2006-11-03 12:00:00,19.4,19.41,19.37,19.4,65200.0,18.5294,18.5389,18.5007,18.5294,65200.0
2006-11-03 12:30:00,19.39,19.4,19.37,19.37,52900.0,18.5198,18.5294,18.5007,18.5007,52900.0
2006-11-03 13:00:00,19.37,19.4,19.37,19.4,52300.0,18.5007,18.5294,18.5007,18.5294,52300.0
2006-11-03 13:30:00,19.4,19.42,19.37,19.39,26600.0,18.5294,18.5485,18.5007,18.5198,26600.0
2006-11-03 14:00:00,19.39,19.44,19.37,19.42,16800.0,18.5198,18.5676,18.5007,18.5485,16800.0
2006-11-03 14:30:00,19.42,19.49,19.39,19.48,48500.0,18.5485,18.6154,18.5198,18.6058,48500.0
2006-11-03 15:00:00,19.47,19.48,19.42,19.42,32700.0,18.5963,18.6058,18.5485,18.5485,32700.0
2006-11-03 15:30:00,19.43,19.5,19.35,19.42,170500.0,18.558,18.6249,18.4816,18.5485,170500.0
2006-11-06 09:30:00,19.4,19.6,19.37,19.55,55200.0,18.5294,18.7204,18.5007,18.6727,55200.0
2006-11-06 10:00:00,19.55,19.6,19.55,19.6,28000.0,18.6727,18.7204,18.6727,18.7204,28000.0
2006-11-06 10:30:00,19.59,19.6,19.5,19.51,38900.0,18.7109,18.7204,18.6249,18.6345,38900.0
2006-11-06 11:00:00,19.5,19.52,19.49,19.5,31500.0,18.6249,18.644,18.6154,18.6249,31500.0
2006-11-06 11:30:00,19.5,19.51,19.44,19.47,27800.0,18.6249,18.6345,18.5676,18.5963,27800.0
2006-11-06 12:00:00,19.47,19.51,19.47,19.49,16500.0,18.5963,18.6345,18.5963,18.6154,16500.0
2006-11-06 12:30:00,19.5,19.5,19.47,19.49,12400.0,18.6249,18.6249,18.5963,18.6154,12400.0
2006-11-06 13:00:00,19.49,19.5,19.48,19.5,32200.0,18.6154,18.6249,18.6058,18.6249,32200.0
2006-11-06 13:30:00,19.5,19.5,19.47,19.47,36100.0,18.6249,18.6249,18.5963,18.5963,36100.0
2006-11-06 14:00:00,19.48,19.5,19.45,19.46,43400.0,18.6058,18.6249,18.5771,18.5867,43400.0
2006-11-06 14:30:00,19.48,19.51,19.47,19.5,60500.0,18.6058,18.6345,18.5963,18.6249,60500.0
2006-11-06 15:00:00,19.5,19.52,19.46,19.48,63400.0,18.6249,18.644,18.5867,18.6058,63400.0
2006-11-06 15:30:00,19.48,19.49,19.41,19.45,79100.0,18.6058,18.6154,18.5389,18.5771,79100.0
2006-11-07 09:30:00,19.46,19.54,19.46,19.5,45600.0,18.5867,18.6631,18.5867,18.6249,45600.0
2006-11-07 10:00:00,19.49,19.52,19.46,19.5,87400.0,18.6154,18.644,18.5867,18.6249,87400.0
2006-11-07 10:30:00,19.5,19.53,19.46,19.46,66200.0,18.6249,18.6536,18.5867,18.5867,66200.0
2006-11-07 11:00:00,19.46,19.48,19.34,19.36,65100.0,18.5867,18.6058,18.4721,18.4912,65100.0
2006-11-07 11:30:00,19.36,19.38,19.32,19.33,66100.0,18.4912,18.5103,18.453,18.4625,66100.0
2006-11-07 12:00:00,19.33,19.36,19.32,19.35,82800.0,18.4625,18.4912,18.453,18.4816,82800.0
2006-11-07 12:30:00,19.35,19.42,19.34,19.42,42200.0,18.4816,18.5485,18.4721,18.5485,42200.0
2006-11-07 13:00:00,19.42,19.47,19.38,19.4,72500.0,18.5485,18.5963,18.5103,18.5294,72500.0
2006-11-07 13:30:00,19.4,19.46,19.39,19.45,30700.0,18.5294,18.5867,18.5198,18.5771,30700.0
2006-11-07 14:00:00,19.44,19.45,19.38,19.39,42000.0,18.5676,18.5771,18.5103,18.5198,42000.0
2006-11-07 14:30:00,19.4,19.45,19.38,19.42,78200.0,18.5294,18.5771,18.5103,18.5485,78200.0
2006-11-07 15:00:00,19.43,19.47,19.4,19.45,61800.0,18.558,18.5963,18.5294,18.5771,61800.0
2006-11-07 15:30:00,19.45,19.51,19.43,19.44,90600.0,18.5771,18.6345,18.558,18.5676,90600.0
2006-11-08 09:30:00,19.28,19.49,19.27,19.45,31500.0,18.4148,18.6154,18.4052,18.5771,31500.0
2006-11-08 10:00:00,19.47,19.66,19.46,19.65,90200.0,18.5963,18.7777,18.5867,18.7682,90200.0
2006-11-08 10:30:00,19.64,19.69,19.59,19.62,219400.0,18.7586,18.8064,18.7109,18.7395,219400.0
2006-11-08 11:00:00,19.63,19.73,19.63,19.72,29100.0,18.7491,18.8446,18.7491,18.835,29100.0
2006-11-08 11:30:00,19.72,19.72,19.67,19.71,24500.0,18.835,18.835,18.7873,18.8255,24500.0
2006-11-08 12:00:00,19.72,19.75,19.7,19.73,34200.0,18.835,18.8637,18.8159,18.8446,34200.0
2006-11-08 12:30:00,19.73,19.84,19.68,19.78,50800.0,18.8446,18.9496,18.7968,18.8923,50800.0
2006-11-08 13:00:00,19.79,19.81,19.75,19.77,26000.0,18.9019,18.921,18.8637,18.8828,26000.0
2006-11-08 13:30:00,19.78,19.81,19.72,19.8,256100.0,18.8923,18.921,18.835,18.9114,256100.0
2006-11-08 14:00:00,19.8,19.86,19.78,19.86,55500.0,18.9114,18.9688,18.8923,18.9688,55500.0
2006-11-08 14:30:00,19.85,19.9,19.8,19.85,60800.0,18.9592,19.007,18.9114,18.9592,60800.0
2006-11-08 15:00:00,19.85,19.9,19.79,19.8,85300.0,18.9592,19.007,18.9019,18.9114,85300.0
2006-11-08 15:30:00,19.8,19.81,19.75,19.76,236800.0,18.9114,18.921,18.8637,18.8732,236800.0
2006-11-09 09:30:00,19.77,19.95,19.77,19.87,64600.0,18.8828,19.0547,18.8828,18.9783,64600.0
2006-11-09 10:00:00,19.86,19.88,19.79,19.85,56400.0,18.9688,18.9879,18.9019,18.9592,56400.0
2006-11-09 10:30:00,19.85,19.92,19.81,19.92,68400.0,18.9592,19.0261,18.921,19.0261,68400.0
2006-11-09 11:00:00,19.91,19.91,19.87,19.9,29800.0,19.0165,19.0165,18.9783,19.007,29800.0
2006-11-09 11:30:00,19.9,20.0,19.9,19.98,63600.0,19.007,19.1025,19.007,19.0834,63600.0
2006-11-09 12:00:00,19.99,19.99,19.93,19.96,86300.0,19.0929,19.0929,19.0356,19.0643,86300.0
2006-11-09 12:30:00,19.96,20.0,19.96,19.99,45700.0,19.0643,19.1025,19.0643,19.0929,45700.0
2006-11-09 13:00:00,19.99,20.0,19.96,19.96,34100.0,19.0929,19.1025,19.0643,19.0643,34100.0
2006-11-09 13:30:00,19.97,19.98,19.93,19.95,37600.0,19.0738,19.0834,19.0356,19.0547,37600.0
2006-11-09 14:00:00,19.94,19.97,19.92,19.95,50800.0,19.0452,19.0738,19.0261,19.0547,50800.0
2006-11-09 14:30:00,19.96,19.96,19.89,19.9,40200.0,19.0643,19.0643,18.9974,19.007,40200.0
2006-11-09 15:00:00,19.91,19.92,19.89,19.9,86200.0,19.0165,19.0261,18.9974,19.007,86200.0
2006-11-09 15:30:00,19.9,19.95,19.89,19.95,87900.0,19.007,19.0547,18.9974,19.0547,87900.0
2006-11-10 09:30:00,19.89,19.98,19.84,19.93,43100.0,18.9974,19.0834,18.9496,19.0356,43100.0
2006-11-10 10:00:00,19.94,20.0,19.89,19.91,30400.0,19.0452,19.1025,18.9974,19.0165,30400.0
2006-11-10 10:30:00,19.9,19.99,19.89,19.96,24600.0,19.007,19.0929,18.9974,19.0643,24600.0
2006-11-10 11:00:00,19.94,19.95,19.87,19.91,32200.0,19.0452,19.0547,18.9783,19.0165,32200.0
2006-11-10 11:30:00,19.92,19.95,19.87,19.88,26300.0,19.0261,19.0547,18.9783,18.9879,26300.0
2006-11-10 12:00:00,19.88,19.93,19.88,19.88,23000.0,18.9879,19.0356,18.9879,18.9879,23000.0
2006-11-10 12:30:00,19.89,19.89,19.87,19.88,17500.0,18.9974,18.9974,18.9783,18.9879,17500.0
2006-11-10 13:00:00,19.87,19.88,19.84,19.87,93200.0,18.9783,18.9879,18.9496,18.9783,93200.0
2006-11-10 13:30:00,19.86,19.88,19.83,19.88,79800.0,18.9688,18.9879,18.9401,18.9879,79800.0
2006-11-10 14:00:00,19.88,19.92,19.87,19.91,33000.0,18.9879,19.0261,18.9783,19.0165,33000.0
2006-11-10 14:30:00,19.91,19.91,19.85,19.87,29900.0,19.0165,19.0165,18.9592,18.9783,29900.0
2006-11-10 15:00:00,19.87,19.87,19.84,19.86,41900.0,18.9783,18.9783,18.9496,18.9688,41900.0
2006-11-10 15:30:00,19.85,19.92,19.85,19.92,93600.0,18.9592,19.0261,18.9592,19.0261,93600.0
2006-11-13 09:30:00,20.0,20.2,19.97,20.19,179700.0,19.1025,19.2935,19.0738,19.2839,179700.0
2006-11-13 10:00:00,20.2,20.27,20.12,20.23,110800.0,19.2935,19.3604,19.2171,19.3221,110800.0
2006-11-13 10:30:00,20.2,20.27,20.14,20.21,87000.0,19.2935,19.3604,19.2362,19.303,87000.0
2006-11-13 11:00:00,20.21,20.27,20.19,20.22,50900.0,19.303,19.3604,19.2839,19.3126,50900.0
2006-11-13 11:30:00,20.22,20.36,20.2,20.33,62400.0,19.3126,19.4463,19.2935,19.4177,62400.0
2006-11-13 12:00:00,20.33,20.37,20.32,20.37,65100.0,19.4177,19.4559,19.4081,19.4559,65100.0
2006-11-13 12:30:00,20.37,20.38,20.34,20.35,38400.0,19.4559,19.4654,19.4272,19.4368,38400.0
2006-11-13 13:00:00,20.35,20.36,20.32,20.34,39000.0,19.4368,19.4463,19.4081,19.4272,39000.0
2006-11-13 13:30:00,20.33,20.42,20.27,20.42,106600.0,19.4177,19.5036,19.3604,19.5036,106600.0
2006-11-13 14:00:00,20.42,20.47,20.35,20.35,95600.0,19.5036,19.5514,19.4368,19.4368,95600.0
2006-11-13 14:30:00,20.34,20.34,20.26,20.3,132300.0,19.4272,19.4272,19.3508,19.389,132300.0
2006-11-13 15:00:00,20.3,20.3,20.21,20.21,102300.0,19.389,19.389,19.303,19.303,102300.0
2006-11-13 15:30:00,20.22,20.25,20.17,20.19,288400.0,19.3126,19.3412,19.2648,19.2839,288400.0
2006-11-14 09:30:00,20.2,20.28,20.15,20.17,134400.0,19.2935,19.3699,19.2457,19.2648,134400.0
2006-11-14 10:00:00,20.17,20.22,20.0,20.05,179600.0,19.2648,19.3126,19.1025,19.1502,179600.0
2006-11-14 10:30:00,20.04,20.1,20.03,20.09,112200.0,19.1407,19.198,19.1311,19.1884,112200.0
2006-11-14 11:00:00,20.1,20.14,20.04,20.14,174600.0,19.198,19.2362,19.1407,19.2362,174600.0
2006-11-14 11:30:00,20.14,20.16,20.11,20.15,102700.0,19.2362,19.2553,19.2075,19.2457,102700.0
2006-11-14 12:00:00,20.15,20.25,20.14,20.23,63800.0,19.2457,19.3412,19.2362,19.3221,63800.0
2006-11-14 12:30:00,20.24,20.35,20.24,20.33,93000.0,19.3317,19.4368,19.3317,19.4177,93000.0
2006-11-14 13:00:00,20.32,20.38,20.31,20.38,52900.0,19.4081,19.4654,19.3986,19.4654,52900.0
2006-11-14 13:30:00,20.38,20.48,20.38,20.44,121000.0,19.4654,19.5609,19.4654,19.5227,121000.0
2006-11-14 14:00:00,20.44,20.5,20.42,20.44,121500.0,19.5227,19.58,19.5036,19.5227,121500.0
2006-11-14 14:30:00,20.44,20.54,20.43,20.51,197400.0,19.5227,19.6182,19.5132,19.5896,197400.0
2006-11-14 15:00:00,20.51,20.58,20.47,20.49,239500.0,19.5896,19.6564,19.5514,19.5705,239500.0
2006-11-14 15:30:00,20.5,20.68,20.48,20.65,296800.0,19.58,19.752,19.5609,19.7233,296800.0
2006-11-15 09:30:00,20.75,20.87,20.65,20.86,142000.0,19.8188,19.9334,19.7233,19.9239,142000.0
2006-11-15 10:00:00,20.85,20.85,20.66,20.67,83000.0,19.9143,19.9143,19.7328,19.7424,83000.0
2006-11-15 10:30:00,20.66,20.7,20.62,20.65,70100.0,19.7328,19.7711,19.6946,19.7233,70100.0
2006-11-15 11:00:00,20.65,20.72,20.63,20.72,75800.0,19.7233,19.7902,19.7042,19.7902,75800.0
2006-11-15 11:30:00,20.71,20.79,20.71,20.79,46200.0,19.7806,19.857,19.7806,19.857,46200.0
2006-11-15 12:00:00,20.79,20.91,20.6,20.75,231800.0,19.857,19.9716,19.6755,19.8188,231800.0
2006-11-15 12:30:00,20.75,20.76,20.6,20.74,62600.0,19.8188,19.8284,19.6755,19.8093,62600.0
2006-11-15 13:00:00,20.73,20.73,20.64,20.64,50200.0,19.7997,19.7997,19.7137,19.7137,50200.0
2006-11-15 13:30:00,20.64,20.7,20.62,20.64,59500.0,19.7137,19.7711,19.6946,19.7137,59500.0
2006-11-15 14:00:00,20.65,20.72,20.6,20.66,187600.0,19.7233,19.7902,19.6755,19.7328,187600.0
2006-11-15 14:30:00,20.65,20.67,20.6,20.61,146200.0,19.7233,19.7424,19.6755,19.6851,146200.0
2006-11-15 15:00:00,20.61,20.62,20.41,20.45,305800.0,19.6851,19.6946,19.4941,19.5323,305800.0
2006-11-15 15:30:00,20.45,20.47,20.35,20.43,267500.0,19.5323,19.5514,19.4368,19.5132,267500.0
2006-11-16 09:30:00,20.48,20.6,20.4,20.46,122900.0,19.5609,19.6755,19.4845,19.5418,122900.0
2006-11-16 10:00:00,20.45,20.6,20.45,20.6,97900.0,19.5323,19.6755,19.5323,19.6755,97900.0
2006-11-16 10:30:00,20.6,20.69,20.59,20.59,56700.0,19.6755,19.7615,19.666,19.666,56700.0
2006-11-16 11:00:00,20.58,20.59,20.52,20.53,37400.0,19.6564,19.666,19.5991,19.6087,37400.0
2006-11-16 11:30:00,20.53,20.53,20.46,20.49,50700.0,19.6087,19.6087,19.5418,19.5705,50700.0
2006-11-16 12:00:00,20.48,20.51,20.46,20.49,48500.0,19.5609,19.5896,19.5418,19.5705,48500.0
2006-11-16 12:30:00,20.49,20.56,20.49,20.51,58400.0,19.5705,19.6373,19.5705,19.5896,58400.0
2006-11-16 13:00:00,20.51,20.54,20.45,20.5,85300.0,19.5896,19.6182,19.5323,19.58,85300.0
2006-11-16 13:30:00,20.5,20.54,20.49,20.51,54600.0,19.58,19.6182,19.5705,19.5896,54600.0
2006-11-16 14:00:00,20.5,20.55,20.48,20.55,42700.0,19.58,19.6278,19.5609,19.6278,42700.0
2006-11-16 14:30:00,20.55,20.56,20.48,20.48,66300.0,19.6278,19.6373,19.5609,19.5609,66300.0
2006-11-16 15:00:00,20.47,20.48,20.44,20.48,102400.0,19.5514,19.5609,19.5227,19.5609,102400.0
2006-11-16 15:30:00,20.49,20.5,20.45,20.5,110100.0,19.5705,19.58,19.5323,19.58,110100.0
2006-11-17 09:30:00,20.55,20.56,20.49,20.52,49700.0,19.6278,19.6373,19.5705,19.5991,49700.0
2006-11-17 10:00:00,20.52,20.55,20.51,20.53,32300.0,19.5991,19.6278,19.5896,19.6087,32300.0
2006-11-17 10:30:00,20.54,20.55,20.52,20.54,50600.0,19.6182,19.6278,19.5991,19.6182,50600.0
2006-11-17 11:00:00,20.54,20.56,20.5,20.51,51900.0,19.6182,19.6373,19.58,19.5896,51900.0
2006-11-17 11:30:00,20.51,20.53,20.49,20.52,28900.0,19.5896,19.6087,19.5705,19.5991,28900.0
2006-11-17 12:00:00,20.53,20.56,20.51,20.55,41200.0,19.6087,19.6373,19.5896,19.6278,41200.0
2006-11-17 12:30:00,20.54,20.54,20.47,20.51,116200.0,19.6182,19.6182,19.5514,19.5896,116200.0
2006-11-17 13:00:00,20.5,20.53,20.49,20.49,66400.0,19.58,19.6087,19.5705,19.5705,66400.0
2006-11-17 13:30:00,20.49,20.54,20.49,20.53,22000.0,19.5705,19.6182,19.5705,19.6087,22000.0
2006-11-17 14:00:00,20.52,20.53,20.48,20.5,86800.0,19.5991,19.6087,19.5609,19.58,86800.0
2006-11-17 14:30:00,20.5,20.64,20.5,20.62,49100.0,19.58,19.7137,19.58,19.6946,49100.0
2006-11-17 15:00:00,20.62,20.63,20.54,20.56,70300.0,19.6946,19.7042,19.6182,19.6373,70300.0
2006-11-17 15:30:00,20.56,20.6,20.53,20.53,139200.0,19.6373,19.6755,19.6087,19.6087,139200.0
2006-11-20 09:30:00,20.55,20.64,20.35,20.4,114200.0,19.6278,19.7137,19.4368,19.4845,114200.0
2006-11-20 10:00:00,20.41,20.46,20.26,20.44,86200.0,19.4941,19.5418,19.3508,19.5227,86200.0
2006-11-20 10:30:00,20.45,20.5,20.42,20.42,38800.0,19.5323,19.58,19.5036,19.5036,38800.0
2006-11-20 11:00:00,20.43,20.46,20.36,20.37,42800.0,19.5132,19.5418,19.4463,19.4559,42800.0
2006-11-20 11:30:00,20.36,20.37,20.27,20.33,41200.0,19.4463,19.4559,19.3604,19.4177,41200.0
2006-11-20 12:00:00,20.33,20.35,20.18,20.21,76700.0,19.4177,19.4368,19.2744,19.303,76700.0
2006-11-20 12:30:00,20.21,20.21,20.15,20.2,77300.0,19.303,19.303,19.2457,19.2935,77300.0
2006-11-20 13:00:00,20.2,20.33,20.2,20.23,93100.0,19.2935,19.4177,19.2935,19.3221,93100.0
2006-11-20 13:30:00,20.23,20.23,20.2,20.22,48300.0,19.3221,19.3221,19.2935,19.3126,48300.0
2006-11-20 14:00:00,20.22,20.25,20.15,20.15,83700.0,19.3126,19.3412,19.2457,19.2457,83700.0
2006-11-20 14:30:00,20.15,20.18,20.1,20.12,76200.0,19.2457,19.2744,19.198,19.2171,76200.0
2006-11-20 15:00:00,20.12,20.17,20.04,20.1,128500.0,19.2171,19.2648,19.1407,19.198,128500.0
2006-11-20 15:30:00,20.1,20.15,20.07,20.13,262600.0,19.198,19.2457,19.1693,19.2266,262600.0
2006-11-21 09:30:00,20.1,20.12,19.96,19.98,68300.0,19.198,19.2171,19.0643,19.0834,68300.0
2006-11-21 10:00:00,19.98,20.06,19.96,20.05,127400.0,19.0834,19.1598,19.0643,19.1502,127400.0
2006-11-21 10:30:00,20.05,20.1,20.04,20.1,141100.0,19.1502,19.198,19.1407,19.198,141100.0
2006-11-21 11:00:00,20.1,20.1,20.03,20.04,61900.0,19.198,19.198,19.1311,19.1407,61900.0
2006-11-21 11:30:00,20.04,20.1,20.01,20.1,54700.0,19.1407,19.198,19.112,19.198,54700.0
2006-11-21 12:00:00,20.1,20.1,20.06,20.08,234700.0,19.198,19.198,19.1598,19.1789,234700.0
2006-11-21 12:30:00,20.08,20.15,20.06,20.06,91600.0,19.1789,19.2457,19.1598,19.1598,91600.0
2006-11-21 13:00:00,20.06,20.11,20.06,20.07,123400.0,19.1598,19.2075,19.1598,19.1693,123400.0
2006-11-21 13:30:00,20.07,20.14,20.06,20.1,71500.0,19.1693,19.2362,19.1598,19.198,71500.0
2006-11-21 14:00:00,20.1,20.12,20.06,20.12,145300.0,19.198,19.2171,19.1598,19.2171,145300.0
2006-11-21 14:30:00,20.12,20.27,20.1,20.25,102100.0,19.2171,19.3604,19.198,19.3412,102100.0
2006-11-21 15:00:00,20.25,20.26,20.22,20.22,55200.0,19.3412,19.3508,19.3126,19.3126,55200.0
2006-11-21 15:30:00,20.22,20.22,20.12,20.12,139500.0,19.3126,19.3126,19.2171,19.2171,139500.0
2006-11-22 09:30:00,20.2,20.29,20.18,20.25,128900.0,19.2935,19.3795,19.2744,19.3412,128900.0
2006-11-22 10:00:00,20.24,20.25,20.13,20.17,85600.0,19.3317,19.3412,19.2266,19.2648,85600.0
2006-11-22 10:30:00,20.17,20.24,20.12,20.22,114700.0,19.2648,19.3317,19.2171,19.3126,114700.0
2006-11-22 11:00:00,20.22,20.28,20.2,20.27,186000.0,19.3126,19.3699,19.2935,19.3604,186000.0
2006-11-22 11:30:00,20.27,20.3,20.24,20.26,123500.0,19.3604,19.389,19.3317,19.3508,123500.0
2006-11-22 12:00:00,20.26,20.3,20.2,20.2,54400.0,19.3508,19.389,19.2935,19.2935,54400.0
2006-11-22 12:30:00,20.2,20.36,20.2,20.35,89500.0,19.2935,19.4463,19.2935,19.4368,89500.0
2006-11-22 13:00:00,20.35,20.42,20.34,20.42,98500.0,19.4368,19.5036,19.4272,19.5036,98500.0
2006-11-22 13:30:00,20.42,20.47,20.36,20.37,85600.0,19.5036,19.5514,19.4463,19.4559,85600.0
2006-11-22 14:00:00,20.36,20.4,20.36,20.39,45100.0,19.4463,19.4845,19.4463,19.475,45100.0
2006-11-22 14:30:00,20.38,20.4,20.38,20.39,100800.0,19.4654,19.4845,19.4654,19.475,100800.0
2006-11-22 15:00:00,20.39,20.4,20.34,20.35,138300.0,19.475,19.4845,19.4272,19.4368,138300.0
2006-11-22 15:30:00,20.35,20.36,20.3,20.32,100300.0,19.4368,19.4463,19.389,19.4081,100300.0
2006-11-24 09:30:00,20.3,20.49,20.3,20.43,89900.0,19.389,19.5705,19.389,19.5132,89900.0
2006-11-24 10:00:00,20.43,20.43,20.36,20.38,38200.0,19.5132,19.5132,19.4463,19.4654,38200.0
2006-11-24 10:30:00,20.38,20.39,20.37,20.38,32500.0,19.4654,19.475,19.4559,19.4654,32500.0
2006-11-24 11:00:00,20.38,20.39,20.33,20.35,117300.0,19.4654,19.475,19.4177,19.4368,117300.0
2006-11-24 11:30:00,20.35,20.4,20.34,20.39,50800.0,19.4368,19.4845,19.4272,19.475,50800.0
2006-11-24 12:00:00,20.39,20.4,20.37,20.39,85200.0,19.475,19.4845,19.4559,19.475,85200.0
2006-11-24 12:30:00,20.4,20.4,20.38,20.39,69900.0,19.4845,19.4845,19.4654,19.475,69900.0
2006-11-24 13:00:00,20.39,20.4,20.39,20.4,1600.0,19.475,19.4845,19.475,19.4845,1600.0
2006-11-24 13:30:00,20.4,20.4,20.4,20.4,0.0,19.4845,19.4845,19.4845,19.4845,0.0
2006-11-24 14:00:00,20.4,20.4,20.4,20.4,0.0,19.4845,19.4845,19.4845,19.4845,0.0
2006-11-24 14:30:00,20.4,20.4,20.4,20.4,0.0,19.4845,19.4845,19.4845,19.4845,0.0
2006-11-24 15:00:00,20.4,20.4,20.4,20.4,0.0,19.4845,19.4845,19.4845,19.4845,0.0
2006-11-24 15:30:00,20.4,20.4,20.4,20.4,0.0,19.4845,19.4845,19.4845,19.4845,0.0
2006-11-27 09:30:00,20.4,20.4,20.2,20.2,46200.0,19.4845,19.4845,19.2935,19.2935,46200.0
2006-11-27 10:00:00,20.2,20.2,20.0,20.07,118600.0,19.2935,19.2935,19.1025,19.1693,118600.0
2006-11-27 10:30:00,20.09,20.09,19.97,20.02,99500.0,19.1884,19.1884,19.0738,19.1216,99500.0
2006-11-27 11:00:00,20.03,20.08,20.01,20.04,129000.0,19.1311,19.1789,19.112,19.1407,129000.0
2006-11-27 11:30:00,20.03,20.05,19.95,20.0,133300.0,19.1311,19.1502,19.0547,19.1025,133300.0
2006-11-27 12:00:00,20.0,20.02,19.97,20.0,85200.0,19.1025,19.1216,19.0738,19.1025,85200.0
2006-11-27 12:30:00,20.0,20.02,19.94,19.98,79300.0,19.1025,19.1216,19.0452,19.0834,79300.0
2006-11-27 13:00:00,19.98,19.99,19.91,19.96,52700.0,19.0834,19.0929,19.0165,19.0643,52700.0
2006-11-27 13:30:00,19.95,19.99,19.91,19.98,112400.0,19.0547,19.0929,19.0165,19.0834,112400.0
2006-11-27 14:00:00,19.98,20.0,19.95,19.97,85100.0,19.0834,19.1025,19.0547,19.0738,85100.0
2006-11-27 14:30:00,19.97,20.0,19.94,19.96,86100.0,19.0738,19.1025,19.0452,19.0643,86100.0
2006-11-27 15:00:00,19.96,20.0,19.96,19.97,74300.0,19.0643,19.1025,19.0643,19.0738,74300.0
2006-11-27 15:30:00,19.97,20.02,19.91,19.97,165800.0,19.0738,19.1216,19.0165,19.0738,165800.0
2006-11-28 09:30:00,19.95,19.95,19.8,19.91,80000.0,19.0547,19.0547,18.9114,19.0165,80000.0
2006-11-28 10:00:00,19.92,20.04,19.89,20.02,70100.0,19.0261,19.1407,18.9974,19.1216,70100.0
2006-11-28 10:30:00,20.02,20.13,19.99,20.07,76000.0,19.1216,19.2266,19.0929,19.1693,76000.0
2006-11-28 11:00:00,20.06,20.07,19.99,20.06,46700.0,19.1598,19.1693,19.0929,19.1598,46700.0
2006-11-28 11:30:00,20.06,20.09,19.94,19.98,94000.0,19.1598,19.1884,19.0452,19.0834,94000.0
2006-11-28 12:00:00,19.98,20.02,19.95,20.01,42000.0,19.0834,19.1216,19.0547,19.112,42000.0
2006-11-28 12:30:00,20.0,20.03,19.93,20.0,60700.0,19.1025,19.1311,19.0356,19.1025,60700.0
2006-11-28 13:00:00,20.0,20.07,19.98,19.99,134100.0,19.1025,19.1693,19.0834,19.0929,134100.0
2006-11-28 13:30:00,19.98,20.0,19.94,19.96,79400.0,19.0834,19.1025,19.0452,19.0643,79400.0
2006-11-28 14:00:00,19.96,20.0,19.95,19.98,49000.0,19.0643,19.1025,19.0547,19.0834,49000.0
2006-11-28 14:30:00,19.99,20.03,19.98,19.98,63900.0,19.0929,19.1311,19.0834,19.0834,63900.0
2006-11-28 15:00:00,19.98,20.02,19.97,20.0,77500.0,19.0834,19.1216,19.0738,19.1025,77500.0
2006-11-28 15:30:00,19.99,20.1,19.99,20.04,190200.0,19.0929,19.198,19.0929,19.1407,190200.0
2006-11-29 09:30:00,20.1,20.22,20.05,20.19,105300.0,19.198,19.3126,19.1502,19.2839,105300.0
2006-11-29 10:00:00,20.2,20.38,20.2,20.38,88800.0,19.2935,19.4654,19.2935,19.4654,88800.0
2006-11-29 10:30:00,20.36,20.43,20.36,20.39,30500.0,19.4463,19.5132,19.4463,19.475,30500.0
2006-11-29 11:00:00,20.39,20.55,20.39,20.43,63100.0,19.475,19.6278,19.475,19.5132,63100.0
2006-11-29 11:30:00,20.42,20.43,20.39,20.41,13400.0,19.5036,19.5132,19.475,19.4941,13400.0
2006-11-29 12:00:00,20.4,20.42,20.39,20.41,24400.0,19.4845,19.5036,19.475,19.4941,24400.0
2006-11-29 12:30:00,20.41,20.41,20.38,20.4,8300.0,19.4941,19.4941,19.4654,19.4845,8300.0
2006-11-29 13:00:00,20.39,20.39,20.36,20.36,15800.0,19.475,19.475,19.4463,19.4463,15800.0
2006-11-29 13:30:00,20.36,20.36,20.27,20.3,68400.0,19.4463,19.4463,19.3604,19.389,68400.0
2006-11-29 14:00:00,20.29,20.3,20.28,20.28,30600.0,19.3795,19.389,19.3699,19.3699,30600.0
2006-11-29 14:30:00,20.28,20.42,20.28,20.42,91800.0,19.3699,19.5036,19.3699,19.5036,91800.0
2006-11-29 15:00:00,20.41,20.42,20.36,20.39,55200.0,19.4941,19.5036,19.4463,19.475,55200.0
2006-11-29 15:30:00,20.39,20.48,20.39,20.42,78800.0,19.475,19.5609,19.475,19.5036,78800.0
2006-11-30 09:30:00,20.37,20.5,20.34,20.5,37500.0,19.4559,19.58,19.4272,19.58,37500.0
2006-11-30 10:00:00,20.5,20.5,20.39,20.4,41300.0,19.58,19.58,19.475,19.4845,41300.0
2006-11-30 10:30:00,20.4,20.5,20.37,20.4,40600.0,19.4845,19.58,19.4559,19.4845,40600.0
2006-11-30 11:00:00,20.4,20.42,20.31,20.36,31000.0,19.4845,19.5036,19.3986,19.4463,31000.0
2006-11-30 11:30:00,20.37,20.37,20.27,20.32,27700.0,19.4559,19.4559,19.3604,19.4081,27700.0
2006-11-30 12:00:00,20.31,20.42,20.31,20.35,18900.0,19.3986,19.5036,19.3986,19.4368,18900.0
2006-11-30 12:30:00,20.35,20.42,20.32,20.38,29600.0,19.4368,19.5036,19.4081,19.4654,29600.0
2006-11-30 13:00:00,20.38,20.5,20.36,20.46,71000.0,19.4654,19.58,19.4463,19.5418,71000.0
2006-11-30 13:30:00,20.46,20.51,20.46,20.5,64200.0,19.5418,19.5896,19.5418,19.58,64200.0
2006-11-30 14:00:00,20.5,20.54,20.48,20.54,49300.0,19.58,19.6182,19.5609,19.6182,49300.0
2006-11-30 14:30:00,20.54,20.6,20.46,20.59,77300.0,19.6182,19.6755,19.5418,19.666,77300.0
2006-11-30 15:00:00,20.57,20.59,20.51,20.59,64700.0,19.6469,19.666,19.5896,19.666,64700.0
2006-11-30 15:30:00,20.59,20.65,20.55,20.59,143300.0,19.666,19.7233,19.6278,19.666,143300.0
2006-12-01 09:30:00,20.74,20.92,20.73,20.88,134600.0,19.8093,19.9812,19.7997,19.943,134600.0
2006-12-01 10:00:00,20.88,20.89,20.72,20.74,66700.0,19.943,19.9525,19.7902,19.8093,66700.0
2006-12-01 10:30:00,20.74,20.74,20.64,20.7,60700.0,19.8093,19.8093,19.7137,19.7711,60700.0
2006-12-01 11:00:00,20.69,20.74,20.68,20.69,42400.0,19.7615,19.8093,19.752,19.7615,42400.0
2006-12-01 11:30:00,20.68,20.73,20.67,20.72,63500.0,19.752,19.7997,19.7424,19.7902,63500.0
2006-12-01 12:00:00,20.72,20.76,20.7,20.73,27700.0,19.7902,19.8284,19.7711,19.7997,27700.0
2006-12-01 12:30:00,20.73,20.78,20.73,20.77,27000.0,19.7997,19.8475,19.7997,19.8379,27000.0
2006-12-01 13:00:00,20.76,20.76,20.69,20.7,30800.0,19.8284,19.8284,19.7615,19.7711,30800.0
2006-12-01 13:30:00,20.7,20.75,20.65,20.74,44900.0,19.7711,19.8188,19.7233,19.8093,44900.0
2006-12-01 14:00:00,20.73,20.73,20.69,20.71,50200.0,19.7997,19.7997,19.7615,19.7806,50200.0
2006-12-01 14:30:00,20.71,20.75,20.68,20.74,65600.0,19.7806,19.8188,19.752,19.8093,65600.0
2006-12-01 15:00:00,20.74,20.83,20.73,20.83,71000.0,19.8093,19.8952,19.7997,19.8952,71000.0
2006-12-01 15:30:00,20.83,20.85,20.8,20.8,130700.0,19.8952,19.9143,19.8666,19.8666,130700.0
2006-12-04 09:30:00,20.86,20.97,20.85,20.88,69600.0,19.9239,20.0289,19.9143,19.943,69600.0
2006-12-04 10:00:00,20.88,20.94,20.86,20.92,44800.0,19.943,20.0003,19.9239,19.9812,44800.0
2006-12-04 10:30:00,20.92,20.93,20.85,20.89,23100.0,19.9812,19.9907,19.9143,19.9525,23100.0
2006-12-04 11:00:00,20.88,21.04,20.88,21.04,110500.0,19.943,20.0958,19.943,20.0958,110500.0
2006-12-04 11:30:00,21.04,21.04,21.0,21.03,40900.0,20.0958,20.0958,20.0576,20.0862,40900.0
2006-12-04 12:00:00,21.03,21.05,21.01,21.03,33300.0,20.0862,20.1053,20.0671,20.0862,33300.0
2006-12-04 12:30:00,21.03,21.1,21.02,21.06,48100.0,20.0862,20.1531,20.0767,20.1149,48100.0
2006-12-04 13:00:00,21.07,21.07,21.04,21.05,47000.0,20.1244,20.1244,20.0958,20.1053,47000.0
2006-12-04 13:30:00,21.05,21.06,21.02,21.03,65600.0,20.1053,20.1149,20.0767,20.0862,65600.0
2006-12-04 14:00:00,21.03,21.04,20.97,20.99,64800.0,20.0862,20.0958,20.0289,20.048,64800.0
2006-12-04 14:30:00,20.99,21.0,20.96,20.99,73100.0,20.048,20.0576,20.0194,20.048,73100.0
2006-12-04 15:00:00,20.99,21.0,20.96,20.99,105800.0,20.048,20.0576,20.0194,20.048,105800.0
2006-12-04 15:30:00,21.0,21.01,20.98,20.99,128700.0,20.0576,20.0671,20.0385,20.048,128700.0
2006-12-05 09:30:00,20.91,21.03,20.88,21.03,53100.0,19.9716,20.0862,19.943,20.0862,53100.0
2006-12-05 10:00:00,21.03,21.1,20.97,21.02,77100.0,20.0862,20.1531,20.0289,20.0767,77100.0
2006-12-05 10:30:00,21.03,21.06,20.99,21.06,22000.0,20.0862,20.1149,20.048,20.1149,22000.0
2006-12-05 11:00:00,21.05,21.1,21.02,21.04,73900.0,20.1053,20.1531,20.0767,20.0958,73900.0
2006-12-05 11:30:00,21.04,21.04,20.92,20.92,39400.0,20.0958,20.0958,19.9812,19.9812,39400.0
2006-12-05 12:00:00,20.92,20.95,20.87,20.88,42800.0,19.9812,20.0098,19.9334,19.943,42800.0
2006-12-05 12:30:00,20.88,20.9,20.83,20.84,73600.0,19.943,19.9621,19.8952,19.9048,73600.0
2006-12-05 13:00:00,20.84,20.86,20.82,20.82,50200.0,19.9048,19.9239,19.8857,19.8857,50200.0
2006-12-05 13:30:00,20.83,20.83,20.81,20.82,50800.0,19.8952,19.8952,19.8761,19.8857,50800.0
2006-12-05 14:00:00,20.82,20.86,20.79,20.82,76800.0,19.8857,19.9239,19.857,19.8857,76800.0
2006-12-05 14:30:00,20.82,20.84,20.76,20.82,83900.0,19.8857,19.9048,19.8284,19.8857,83900.0
2006-12-05 15:00:00,20.83,20.87,20.78,20.83,50000.0,19.8952,19.9334,19.8475,19.8952,50000.0
2006-12-05 15:30:00,20.83,20.94,20.82,20.91,54000.0,19.8952,20.0003,19.8857,19.9716,54000.0
2006-12-06 09:30:00,20.9,20.92,20.83,20.89,10500.0,19.9621,19.9812,19.8952,19.9525,10500.0
2006-12-06 10:00:00,20.89,21.06,20.85,21.0,41900.0,19.9525,20.1149,19.9143,20.0576,41900.0
2006-12-06 10:30:00,21.0,21.0,20.96,20.99,34700.0,20.0576,20.0576,20.0194,20.048,34700.0
2006-12-06 11:00:00,20.99,21.0,20.98,21.0,28900.0,20.048,20.0576,20.0385,20.0576,28900.0
2006-12-06 11:30:00,21.0,21.05,20.98,21.01,56300.0,20.0576,20.1053,20.0385,20.0671,56300.0
2006-12-06 12:00:00,21.01,21.02,20.93,20.95,55000.0,20.0671,20.0767,19.9907,20.0098,55000.0
2006-12-06 12:30:00,20.94,21.0,20.92,21.0,16200.0,20.0003,20.0576,19.9812,20.0576,16200.0
2006-12-06 13:00:00,21.0,21.0,20.98,21.0,18400.0,20.0576,20.0576,20.0385,20.0576,18400.0
2006-12-06 13:30:00,21.0,21.1,21.0,21.07,35000.0,20.0576,20.1531,20.0576,20.1244,35000.0
2006-12-06 14:00:00,21.06,21.07,20.99,20.99,44700.0,20.1149,20.1244,20.048,20.048,44700.0
2006-12-06 14:30:00,20.99,21.01,20.97,21.01,75400.0,20.048,20.0671,20.0289,20.0671,75400.0
2006-12-06 15:00:00,21.0,21.01,20.93,20.95,34100.0,20.0576,20.0671,19.9907,20.0098,34100.0
2006-12-06 15:30:00,20.95,21.02,20.94,21.01,46600.0,20.0098,20.0767,20.0003,20.0671,46600.0
2006-12-07 09:30:00,21.01,21.19,21.01,21.16,62400.0,20.0671,20.2391,20.0671,20.2104,62400.0
2006-12-07 10:00:00,21.15,21.16,20.98,20.99,78000.0,20.2009,20.2104,20.0385,20.048,78000.0
2006-12-07 10:30:00,20.96,20.99,20.88,20.93,19500.0,20.0194,20.048,19.943,19.9907,19500.0
2006-12-07 11:00:00,20.92,21.0,20.9,20.92,17400.0,19.9812,20.0576,19.9621,19.9812,17400.0
2006-12-07 11:30:00,20.91,20.92,20.88,20.92,45900.0,19.9716,19.9812,19.943,19.9812,45900.0
2006-12-07 12:00:00,20.92,21.0,20.9,20.94,52900.0,19.9812,20.0576,19.9621,20.0003,52900.0
2006-12-07 12:30:00,20.94,20.95,20.89,20.95,27900.0,20.0003,20.0098,19.9525,20.0098,27900.0
2006-12-07 13:00:00,20.94,21.0,20.94,20.99,12800.0,20.0003,20.0576,20.0003,20.048,12800.0
2006-12-07 13:30:00,20.99,21.0,20.93,20.93,24100.0,20.048,20.0576,19.9907,19.9907,24100.0
2006-12-07 14:00:00,20.93,20.97,20.92,20.96,22800.0,19.9907,20.0289,19.9812,20.0194,22800.0
2006-12-07 14:30:00,20.96,20.98,20.96,20.96,10100.0,20.0194,20.0385,20.0194,20.0194,10100.0
2006-12-07 15:00:00,20.96,20.96,20.94,20.95,13800.0,20.0194,20.0194,20.0003,20.0098,13800.0
2006-12-07 15:30:00,20.95,20.96,20.95,20.96,31200.0,20.0098,20.0194,20.0098,20.0194,31200.0
2006-12-08 09:30:00,20.97,20.97,20.8,20.8,24000.0,20.0289,20.0289,19.8666,19.8666,24000.0
2006-12-08 10:00:00,20.8,20.93,20.76,20.92,13600.0,19.8666,19.9907,19.8284,19.9812,13600.0
2006-12-08 10:30:00,20.95,20.95,20.83,20.87,13200.0,20.0098,20.0098,19.8952,19.9334,13200.0
2006-12-08 11:00:00,20.86,20.95,20.86,20.93,26500.0,19.9239,20.0098,19.9239,19.9907,26500.0
2006-12-08 11:30:00,20.94,20.96,20.86,20.86,11300.0,20.0003,20.0194,19.9239,19.9239,11300.0
2006-12-08 12:00:00,20.86,20.91,20.86,20.9,9800.0,19.9239,19.9716,19.9239,19.9621,9800.0
2006-12-08 12:30:00,20.91,20.91,20.81,20.86,12200.0,19.9716,19.9716,19.8761,19.9239,12200.0
2006-12-08 13:00:00,20.87,20.91,20.87,20.89,13900.0,19.9334,19.9716,19.9334,19.9525,13900.0
2006-12-08 13:30:00,20.88,20.9,20.85,20.86,21800.0,19.943,19.9621,19.9143,19.9239,21800.0
2006-12-08 14:00:00,20.85,20.87,20.83,20.86,37300.0,19.9143,19.9334,19.8952,19.9239,37300.0
2006-12-08 14:30:00,20.87,20.94,20.86,20.94,27700.0,19.9334,20.0003,19.9239,20.0003,27700.0
2006-12-08 15:00:00,20.94,20.94,20.88,20.91,38500.0,20.0003,20.0003,19.943,19.9716,38500.0
2006-12-08 15:30:00,20.91,20.92,20.87,20.88,60300.0,19.9716,19.9812,19.9334,19.943,60300.0
2006-12-11 09:30:00,20.9,20.95,20.81,20.87,24800.0,19.9621,20.0098,19.8761,19.9334,24800.0
2006-12-11 10:00:00,20.86,20.9,20.84,20.86,42500.0,19.9239,19.9621,19.9048,19.9239,42500.0
2006-12-11 10:30:00,20.86,20.88,20.75,20.8,31800.0,19.9239,19.943,19.8188,19.8666,31800.0
2006-12-11 11:00:00,20.8,20.81,20.74,20.79,35700.0,19.8666,19.8761,19.8093,19.857,35700.0
2006-12-11 11:30:00,20.8,20.8,20.76,20.79,16700.0,19.8666,19.8666,19.8284,19.857,16700.0
2006-12-11 12:00:00,20.79,20.79,20.75,20.76,17000.0,19.857,19.857,19.8188,19.8284,17000.0
2006-12-11 12:30:00,20.76,20.79,20.76,20.79,11300.0,19.8284,19.857,19.8284,19.857,11300.0
2006-12-11 13:00:00,20.79,20.8,20.75,20.8,24200.0,19.857,19.8666,19.8188,19.8666,24200.0
2006-12-11 13:30:00,20.79,20.8,20.79,20.79,19100.0,19.857,19.8666,19.857,19.857,19100.0
2006-12-11 14:00:00,20.79,20.79,20.73,20.74,29400.0,19.857,19.857,19.7997,19.8093,29400.0
2006-12-11 14:30:00,20.74,20.81,20.74,20.77,23400.0,19.8093,19.8761,19.8093,19.8379,23400.0
2006-12-11 15:00:00,20.77,20.82,20.77,20.78,18300.0,19.8379,19.8857,19.8379,19.8475,18300.0
2006-12-11 15:30:00,20.77,20.79,20.74,20.75,68200.0,19.8379,19.857,19.8093,19.8188,68200.0
2006-12-12 09:30:00,20.73,20.8,20.71,20.75,54800.0,19.7997,19.8666,19.7806,19.8188,54800.0
2006-12-12 10:00:00,20.75,20.78,20.74,20.78,175600.0,19.8188,19.8475,19.8093,19.8475,175600.0
2006-12-12 10:30:00,20.79,20.82,20.75,20.76,26600.0,19.857,19.8857,19.8188,19.8284,26600.0
2006-12-12 11:00:00,20.76,20.78,20.75,20.78,15200.0,19.8284,19.8475,19.8188,19.8475,15200.0
2006-12-12 11:30:00,20.78,20.78,20.74,20.76,26100.0,19.8475,19.8475,19.8093,19.8284,26100.0
2006-12-12 12:00:00,20.75,20.77,20.69,20.69,24200.0,19.8188,19.8379,19.7615,19.7615,24200.0
2006-12-12 12:30:00,20.7,20.71,20.65,20.69,32000.0,19.7711,19.7806,19.7233,19.7615,32000.0
2006-12-12 13:00:00,20.69,20.75,20.69,20.74,37600.0,19.7615,19.8188,19.7615,19.8093,37600.0
2006-12-12 13:30:00,20.74,20.83,20.74,20.83,25600.0,19.8093,19.8952,19.8093,19.8952,25600.0
2006-12-12 14:00:00,20.83,20.95,20.82,20.94,47200.0,19.8952,20.0098,19.8857,20.0003,47200.0
2006-12-12 14:30:00,20.95,20.98,20.87,20.9,46800.0,20.0098,20.0385,19.9334,19.9621,46800.0
2006-12-12 15:00:00,20.9,20.99,20.9,20.99,61100.0,19.9621,20.048,19.9621,20.048,61100.0
2006-12-12 15:30:00,21.0,21.09,21.0,21.01,155600.0,20.0576,20.1436,20.0576,20.0671,155600.0
2006-12-13 09:30:00,21.06,21.29,21.06,21.25,65700.0,20.1149,20.3346,20.1149,20.2964,65700.0
2006-12-13 10:00:00,21.25,21.31,21.22,21.26,130200.0,20.2964,20.3537,20.2677,20.3059,130200.0
2006-12-13 10:30:00,21.26,21.28,21.24,21.25,69800.0,20.3059,20.325,20.2868,20.2964,69800.0
2006-12-13 11:00:00,21.26,21.26,21.25,21.26,28100.0,20.3059,20.3059,20.2964,20.3059,28100.0
2006-12-13 11:30:00,21.26,21.26,21.2,21.24,48100.0,20.3059,20.3059,20.2486,20.2868,48100.0
2006-12-13 12:00:00,21.23,21.26,21.23,21.25,20000.0,20.2773,20.3059,20.2773,20.2964,20000.0
2006-12-13 12:30:00,21.26,21.38,21.25,21.37,62700.0,20.3059,20.4205,20.2964,20.411,62700.0
2006-12-13 13:00:00,21.37,21.45,21.37,21.44,84900.0,20.411,20.4874,20.411,20.4778,84900.0
2006-12-13 13:30:00,21.44,21.45,21.37,21.44,72400.0,20.4778,20.4874,20.411,20.4778,72400.0
2006-12-13 14:00:00,21.44,21.48,21.43,21.44,71700.0,20.4778,20.5161,20.4683,20.4778,71700.0
2006-12-13 14:30:00,21.43,21.44,21.39,21.4,19300.0,20.4683,20.4778,20.4301,20.4396,19300.0
2006-12-13 15:00:00,21.39,21.45,21.39,21.41,34900.0,20.4301,20.4874,20.4301,20.4492,34900.0
2006-12-13 15:30:00,21.41,21.45,21.36,21.38,116700.0,20.4492,20.4874,20.4014,20.4205,116700.0
2006-12-14 09:30:00,21.3,21.6,21.3,21.6,82700.0,20.3441,20.6307,20.3441,20.6307,82700.0
2006-12-14 10:00:00,21.6,21.6,21.52,21.59,81600.0,20.6307,20.6307,20.5543,20.6211,81600.0
2006-12-14 10:30:00,21.59,21.68,21.58,21.64,167800.0,20.6211,20.7071,20.6116,20.6689,167800.0
2006-12-14 11:00:00,21.64,21.68,21.62,21.65,63700.0,20.6689,20.7071,20.6498,20.6784,63700.0
2006-12-14 11:30:00,21.65,21.66,21.57,21.59,46500.0,20.6784,20.688,20.602,20.6211,46500.0
2006-12-14 12:00:00,21.58,21.64,21.56,21.56,155900.0,20.6116,20.6689,20.5925,20.5925,155900.0
2006-12-14 12:30:00,21.55,21.56,21.47,21.51,30600.0,20.5829,20.5925,20.5065,20.5447,30600.0
2006-12-14 13:00:00,21.51,21.53,21.49,21.53,26800.0,20.5447,20.5638,20.5256,20.5638,26800.0
2006-12-14 13:30:00,21.52,21.57,21.49,21.49,44300.0,20.5543,20.602,20.5256,20.5256,44300.0
2006-12-14 14:00:00,21.5,21.55,21.45,21.45,58900.0,20.5352,20.5829,20.4874,20.4874,58900.0
2006-12-14 14:30:00,21.46,21.46,21.38,21.38,122300.0,20.4969,20.4969,20.4205,20.4205,122300.0
2006-12-14 15:00:00,21.38,21.4,21.35,21.4,77400.0,20.4205,20.4396,20.3919,20.4396,77400.0
2006-12-14 15:30:00,21.4,21.43,21.3,21.3,130400.0,20.4396,20.4683,20.3441,20.3441,130400.0
2006-12-15 09:30:00,21.5,21.64,21.42,21.64,126200.0,20.5352,20.6689,20.4587,20.6689,126200.0
2006-12-15 10:00:00,21.64,21.65,21.58,21.65,45200.0,20.6689,20.6784,20.6116,20.6784,45200.0
2006-12-15 10:30:00,21.64,21.76,21.64,21.76,42100.0,20.6689,20.7835,20.6689,20.7835,42100.0
2006-12-15 11:00:00,21.76,21.78,21.74,21.76,88600.0,20.7835,20.8026,20.7644,20.7835,88600.0
2006-12-15 11:30:00,21.76,21.77,21.76,21.77,79900.0,20.7835,20.793,20.7835,20.793,79900.0
2006-12-15 12:00:00,21.76,21.77,21.74,21.75,76600.0,20.7835,20.793,20.7644,20.7739,76600.0
2006-12-15 12:30:00,21.76,21.77,21.75,21.77,54000.0,20.7835,20.793,20.7739,20.793,54000.0
2006-12-15 13:00:00,21.76,21.77,21.76,21.76,134300.0,20.7835,20.793,20.7835,20.7835,134300.0
2006-12-15 13:30:00,21.76,21.77,21.63,21.65,74800.0,20.7835,20.793,20.6593,20.6784,74800.0
2006-12-15 14:00:00,21.65,21.66,21.6,21.62,79900.0,20.6784,20.688,20.6307,20.6498,79900.0
2006-12-15 14:30:00,21.62,21.62,21.58,21.6,66500.0,20.6498,20.6498,20.6116,20.6307,66500.0
2006-12-15 15:00:00,21.59,21.62,21.58,21.59,90100.0,20.6211,20.6498,20.6116,20.6211,90100.0
2006-12-15 15:30:00,21.59,21.61,21.51,21.53,170100.0,20.6211,20.6402,20.5447,20.5638,170100.0
2006-12-18 09:30:00,21.52,21.54,21.32,21.33,52900.0,20.5543,20.5734,20.3632,20.3728,52900.0
2006-12-18 10:00:00,21.33,21.36,21.22,21.22,63800.0,20.3728,20.4014,20.2677,20.2677,63800.0
2006-12-18 10:30:00,21.22,21.28,21.22,21.24,61700.0,20.2677,20.325,20.2677,20.2868,61700.0
2006-12-18 11:00:00,21.24,21.24,21.19,21.19,45700.0,20.2868,20.2868,20.2391,20.2391,45700.0
2006-12-18 11:30:00,21.18,21.2,21.13,21.15,44600.0,20.2295,20.2486,20.1818,20.2009,44600.0
2006-12-18 12:00:00,21.15,21.15,21.1,21.11,57200.0,20.2009,20.2009,20.1531,20.1627,57200.0
2006-12-18 12:30:00,21.12,21.15,21.09,21.12,76700.0,20.1722,20.2009,20.1436,20.1722,76700.0
2006-12-18 13:00:00,21.12,21.13,21.08,21.1,49400.0,20.1722,20.1818,20.134,20.1531,49400.0
2006-12-18 13:30:00,21.1,21.16,21.1,21.13,41600.0,20.1531,20.2104,20.1531,20.1818,41600.0
2006-12-18 14:00:00,21.12,21.14,21.06,21.08,46900.0,20.1722,20.1913,20.1149,20.134,46900.0
2006-12-18 14:30:00,21.07,21.1,20.95,20.99,66000.0,20.1244,20.1531,20.0098,20.048,66000.0
2006-12-18 15:00:00,20.99,21.0,20.89,20.99,87400.0,20.048,20.0576,19.9525,20.048,87400.0
2006-12-18 15:30:00,20.99,21.08,20.99,21.05,94000.0,20.048,20.134,20.048,20.1053,94000.0
2006-12-19 09:30:00,20.88,20.96,20.74,20.95,78700.0,19.943,20.0194,19.8093,20.0098,78700.0
2006-12-19 10:00:00,20.96,20.99,20.93,20.93,60900.0,20.0194,20.048,19.9907,19.9907,60900.0
2006-12-19 10:30:00,20.94,20.97,20.93,20.97,41600.0,20.0003,20.0289,19.9907,20.0289,41600.0
2006-12-19 11:00:00,20.97,20.98,20.92,20.92,27000.0,20.0289,20.0385,19.9812,19.9812,27000.0
2006-12-19 11:30:00,20.92,20.93,20.79,20.79,31700.0,19.9812,19.9907,19.857,19.857,31700.0
2006-12-19 12:00:00,20.79,20.9,20.79,20.84,26500.0,19.857,19.9621,19.857,19.9048,26500.0
2006-12-19 12:30:00,20.85,20.87,20.82,20.82,17500.0,19.9143,19.9334,19.8857,19.8857,17500.0
2006-12-19 13:00:00,20.83,20.86,20.81,20.82,15400.0,19.8952,19.9239,19.8761,19.8857,15400.0
2006-12-19 13:30:00,20.81,20.86,20.81,20.85,18500.0,19.8761,19.9239,19.8761,19.9143,18500.0
2006-12-19 14:00:00,20.85,20.88,20.82,20.83,40500.0,19.9143,19.943,19.8857,19.8952,40500.0
2006-12-19 14:30:00,20.82,20.86,20.82,20.85,36200.0,19.8857,19.9239,19.8857,19.9143,36200.0
2006-12-19 15:00:00,20.84,20.85,20.83,20.84,63500.0,19.9048,19.9143,19.8952,19.9048,63500.0
2006-12-19 15:30:00,20.83,20.83,20.8,20.81,84900.0,19.8952,19.8952,19.8666,19.8761,84900.0
2006-12-20 09:30:00,20.72,21.05,20.7,21.02,66200.0,19.7902,20.1053,19.7711,20.0767,66200.0
2006-12-20 10:00:00,21.02,21.09,21.0,21.08,59000.0,20.0767,20.1436,20.0576,20.134,59000.0
2006-12-20 10:30:00,21.09,21.1,21.03,21.03,40300.0,20.1436,20.1531,20.0862,20.0862,40300.0
2006-12-20 11:00:00,21.06,21.06,20.97,20.98,49400.0,20.1149,20.1149,20.0289,20.0385,49400.0
2006-12-20 11:30:00,20.98,21.07,20.93,21.07,39400.0,20.0385,20.1244,19.9907,20.1244,39400.0
2006-12-20 12:00:00,21.06,21.06,20.94,20.94,33500.0,20.1149,20.1149,20.0003,20.0003,33500.0
2006-12-20 12:30:00,20.94,20.94,20.88,20.92,35100.0,20.0003,20.0003,19.943,19.9812,35100.0
2006-12-20 13:00:00,20.93,20.96,20.89,20.93,29800.0,19.9907,20.0194,19.9525,19.9907,29800.0
2006-12-20 13:30:00,20.94,20.97,20.91,20.93,63100.0,20.0003,20.0289,19.9716,19.9907,63100.0
2006-12-20 14:00:00,20.92,20.95,20.88,20.88,19300.0,19.9812,20.0098,19.943,19.943,19300.0
2006-12-20 14:30:00,20.89,20.89,20.84,20.85,16000.0,19.9525,19.9525,19.9048,19.9143,16000.0
2006-12-20 15:00:00,20.85,20.85,20.79,20.83,30400.0,19.9143,19.9143,19.857,19.8952,30400.0
2006-12-20 15:30:00,20.82,20.9,20.8,20.8,73300.0,19.8857,19.9621,19.8666,19.8666,73300.0
2006-12-21 09:30:00,20.7,20.93,20.7,20.79,40600.0,19.7711,19.9907,19.7711,19.857,40600.0
2006-12-21 10:00:00,20.77,20.83,20.7,20.72,38500.0,19.8379,19.8952,19.7711,19.7902,38500.0
2006-12-21 10:30:00,20.73,20.73,20.6,20.65,65300.0,19.7997,19.7997,19.6755,19.7233,65300.0
2006-12-21 11:00:00,20.65,20.66,20.57,20.6,60000.0,19.7233,19.7328,19.6469,19.6755,60000.0
2006-12-21 11:30:00,20.6,20.6,20.51,20.55,67200.0,19.6755,19.6755,19.5896,19.6278,67200.0
2006-12-21 12:00:00,20.55,20.56,20.48,20.5,32100.0,19.6278,19.6373,19.5609,19.58,32100.0
2006-12-21 12:30:00,20.5,20.51,20.42,20.46,32600.0,19.58,19.5896,19.5036,19.5418,32600.0
2006-12-21 13:00:00,20.46,20.46,20.38,20.39,55300.0,19.5418,19.5418,19.4654,19.475,55300.0
2006-12-21 13:30:00,20.4,20.44,20.39,20.43,63500.0,19.4845,19.5227,19.475,19.5132,63500.0
2006-12-21 14:00:00,20.42,20.51,20.42,20.51,44800.0,19.5036,19.5896,19.5036,19.5896,44800.0
2006-12-21 14:30:00,20.51,20.55,20.51,20.52,27600.0,19.5896,19.6278,19.5896,19.5991,27600.0
2006-12-21 15:00:00,20.52,20.52,20.44,20.49,157300.0,19.5991,19.5991,19.5227,19.5705,157300.0
2006-12-21 15:30:00,20.49,20.51,20.47,20.48,77200.0,19.5705,19.5896,19.5514,19.5609,77200.0
2006-12-22 09:30:00,20.55,21.0,20.44,20.54,32100.0,19.6278,20.0576,19.5227,19.6182,32100.0
2006-12-22 10:00:00,20.55,20.58,20.44,20.49,34000.0,19.6278,19.6564,19.5227,19.5705,34000.0
2006-12-22 10:30:00,20.49,20.51,20.48,20.49,24600.0,19.5705,19.5896,19.5609,19.5705,24600.0
2006-12-22 11:00:00,20.48,20.53,20.48,20.49,19000.0,19.5609,19.6087,19.5609,19.5705,19000.0
2006-12-22 11:30:00,20.49,20.5,20.46,20.46,20000.0,19.5705,19.58,19.5418,19.5418,20000.0
2006-12-22 12:00:00,20.45,20.47,20.44,20.46,19800.0,19.5323,19.5514,19.5227,19.5418,19800.0
2006-12-22 12:30:00,20.47,20.52,20.46,20.51,39000.0,19.5514,19.5991,19.5418,19.5896,39000.0
2006-12-22 13:00:00,20.5,20.52,20.5,20.5,18900.0,19.58,19.5991,19.58,19.58,18900.0
2006-12-22 13:30:00,20.5,20.51,20.47,20.51,28700.0,19.58,19.5896,19.5514,19.5896,28700.0
2006-12-22 14:00:00,20.52,20.54,20.5,20.5,14700.0,19.5991,19.6182,19.58,19.58,14700.0
2006-12-22 14:30:00,20.5,20.51,20.43,20.5,19200.0,19.58,19.5896,19.5132,19.58,19200.0
2006-12-22 15:00:00,20.5,20.52,20.49,20.5,44800.0,19.58,19.5991,19.5705,19.58,44800.0
2006-12-22 15:30:00,20.5,20.56,20.5,20.56,86400.0,19.58,19.6373,19.58,19.6373,86400.0
2006-12-26 09:30:00,20.51,20.76,20.51,20.75,12200.0,19.5896,19.8284,19.5896,19.8188,12200.0
2006-12-26 10:00:00,20.75,20.77,20.73,20.74,13800.0,19.8188,19.8379,19.7997,19.8093,13800.0
2006-12-26 10:30:00,20.74,20.75,20.72,20.73,4800.0,19.8093,19.8188,19.7902,19.7997,4800.0
2006-12-26 11:00:00,20.71,20.75,20.7,20.72,17200.0,19.7806,19.8188,19.7711,19.7902,17200.0
2006-12-26 11:30:00,20.71,20.71,20.68,20.68,10600.0,19.7806,19.7806,19.752,19.752,10600.0
2006-12-26 12:00:00,20.68,20.7,20.67,20.7,9000.0,19.752,19.7711,19.7424,19.7711,9000.0
2006-12-26 12:30:00,20.7,20.7,20.66,20.66,10000.0,19.7711,19.7711,19.7328,19.7328,10000.0
2006-12-26 13:00:00,20.66,20.67,20.65,20.65,4900.0,19.7328,19.7424,19.7233,19.7233,4900.0
2006-12-26 13:30:00,20.66,20.7,20.64,20.67,49900.0,19.7328,19.7711,19.7137,19.7424,49900.0
2006-12-26 14:00:00,20.67,20.68,20.63,20.65,9700.0,19.7424,19.752,19.7042,19.7233,9700.0
2006-12-26 14:30:00,20.65,20.65,20.62,20.64,16800.0,19.7233,19.7233,19.6946,19.7137,16800.0
2006-12-26 15:00:00,20.64,20.65,20.62,20.65,32800.0,19.7137,19.7233,19.6946,19.7233,32800.0
2006-12-26 15:30:00,20.64,20.77,20.64,20.77,120900.0,19.7137,19.8379,19.7137,19.8379,120900.0
2006-12-27 09:30:00,20.78,20.81,20.72,20.73,33700.0,19.8475,19.8761,19.7902,19.7997,33700.0
2006-12-27 10:00:00,20.73,20.82,20.7,20.8,44300.0,19.7997,19.8857,19.7711,19.8666,44300.0
2006-12-27 10:30:00,20.78,20.9,20.78,20.9,52500.0,19.8475,19.9621,19.8475,19.9621,52500.0
2006-12-27 11:00:00,20.91,20.96,20.91,20.93,23800.0,19.9716,20.0194,19.9716,19.9907,23800.0
2006-12-27 11:30:00,20.93,20.98,20.92,20.93,56800.0,19.9907,20.0385,19.9812,19.9907,56800.0
2006-12-27 12:00:00,20.93,20.93,20.85,20.85,51600.0,19.9907,19.9907,19.9143,19.9143,51600.0
2006-12-27 12:30:00,20.85,20.94,20.84,20.9,30700.0,19.9143,20.0003,19.9048,19.9621,30700.0
2006-12-27 13:00:00,20.9,20.94,20.88,20.92,18600.0,19.9621,20.0003,19.943,19.9812,18600.0
2006-12-27 13:30:00,20.92,20.95,20.92,20.95,25500.0,19.9812,20.0098,19.9812,20.0098,25500.0
2006-12-27 14:00:00,20.95,20.99,20.94,20.97,25800.0,20.0098,20.048,20.0003,20.0289,25800.0
2006-12-27 14:30:00,20.98,21.14,20.97,21.12,68100.0,20.0385,20.1913,20.0289,20.1722,68100.0
2006-12-27 15:00:00,21.12,21.14,21.12,21.13,52900.0,20.1722,20.1913,20.1722,20.1818,52900.0
2006-12-27 15:30:00,21.12,21.15,21.09,21.1,120500.0,20.1722,20.2009,20.1436,20.1531,120500.0
2006-12-28 09:30:00,21.35,21.35,21.01,21.03,36400.0,20.3919,20.3919,20.0671,20.0862,36400.0
2006-12-28 10:00:00,21.03,21.08,21.0,21.02,27700.0,20.0862,20.134,20.0576,20.0767,27700.0
2006-12-28 10:30:00,21.01,21.04,21.0,21.02,13300.0,20.0671,20.0958,20.0576,20.0767,13300.0
2006-12-28 11:00:00,21.02,21.05,21.0,21.01,21400.0,20.0767,20.1053,20.0576,20.0671,21400.0
2006-12-28 11:30:00,21.01,21.07,21.0,21.01,46800.0,20.0671,20.1244,20.0576,20.0671,46800.0
2006-12-28 12:00:00,21.0,21.04,21.0,21.04,24000.0,20.0576,20.0958,20.0576,20.0958,24000.0
2006-12-28 12:30:00,21.04,21.06,21.0,21.02,40500.0,20.0958,20.1149,20.0576,20.0767,40500.0
2006-12-28 13:00:00,21.03,21.1,21.02,21.09,50900.0,20.0862,20.1531,20.0767,20.1436,50900.0
2006-12-28 13:30:00,21.08,21.17,21.06,21.12,47200.0,20.134,20.22,20.1149,20.1722,47200.0
2006-12-28 14:00:00,21.14,21.14,21.07,21.08,43400.0,20.1913,20.1913,20.1244,20.134,43400.0
2006-12-28 14:30:00,21.08,21.14,21.08,21.1,47600.0,20.134,20.1913,20.134,20.1531,47600.0
2006-12-28 15:00:00,21.1,21.11,21.07,21.07,18200.0,20.1531,20.1627,20.1244,20.1244,18200.0
2006-12-28 15:30:00,21.07,21.1,20.98,20.99,211800.0,20.1244,20.1531,20.0385,20.048,211800.0
2006-12-29 09:30:00,20.99,21.12,20.96,21.08,15600.0,20.048,20.1722,20.0194,20.134,15600.0
2006-12-29 10:00:00,21.06,21.06,20.95,20.99,37500.0,20.1149,20.1149,20.0098,20.048,37500.0
2006-12-29 10:30:00,20.99,21.0,20.89,20.94,25400.0,20.048,20.0576,19.9525,20.0003,25400.0
2006-12-29 11:00:00,20.94,21.01,20.93,20.98,9200.0,20.0003,20.0671,19.9907,20.0385,9200.0
2006-12-29 11:30:00,20.99,21.02,20.97,21.02,17500.0,20.048,20.0767,20.0289,20.0767,17500.0
2006-12-29 12:00:00,21.01,21.04,20.93,20.95,60800.0,20.0671,20.0958,19.9907,20.0098,60800.0
2006-12-29 12:30:00,20.94,21.0,20.92,20.97,16500.0,20.0003,20.0576,19.9812,20.0289,16500.0
2006-12-29 13:00:00,20.97,21.02,20.93,20.93,13700.0,20.0289,20.0767,19.9907,19.9907,13700.0
2006-12-29 13:30:00,20.92,20.98,20.91,20.97,10100.0,19.9812,20.0385,19.9716,20.0289,10100.0
2006-12-29 14:00:00,20.99,21.02,20.96,21.0,13300.0,20.048,20.0767,20.0194,20.0576,13300.0
2006-12-29 14:30:00,21.0,21.0,20.96,20.96,8900.0,20.0576,20.0576,20.0194,20.0194,8900.0
2006-12-29 15:00:00,20.97,20.98,20.88,20.88,16300.0,20.0289,20.0385,19.943,19.943,16300.0
2006-12-29 15:30:00,20.89,20.97,20.87,20.9,147600.0,19.9525,20.0289,19.9334,19.9621,147600.0
2007-01-03 09:30:00,20.92,21.05,20.92,21.05,64400.0,19.9812,20.1053,19.9812,20.1053,64400.0
2007-01-03 10:00:00,21.09,21.35,21.09,21.32,98400.0,20.1436,20.3919,20.1436,20.3632,98400.0
2007-01-03 10:30:00,21.33,21.47,21.31,21.47,99000.0,20.3728,20.5065,20.3537,20.5065,99000.0
2007-01-03 11:00:00,21.46,21.47,21.4,21.43,86800.0,20.4969,20.5065,20.4396,20.4683,86800.0
2007-01-03 11:30:00,21.44,21.44,21.26,21.27,44800.0,20.4778,20.4778,20.3059,20.3155,44800.0
2007-01-03 12:00:00,21.27,21.27,21.2,21.22,39100.0,20.3155,20.3155,20.2486,20.2677,39100.0
2007-01-03 12:30:00,21.22,21.33,21.22,21.3,40900.0,20.2677,20.3728,20.2677,20.3441,40900.0
2007-01-03 13:00:00,21.3,21.3,21.22,21.22,24400.0,20.3441,20.3441,20.2677,20.2677,24400.0
2007-01-03 13:30:00,21.23,21.23,21.17,21.18,33900.0,20.2773,20.2773,20.22,20.2295,33900.0
2007-01-03 14:00:00,21.18,21.2,21.04,21.17,64400.0,20.2295,20.2486,20.0958,20.22,64400.0
2007-01-03 14:30:00,21.17,21.17,20.95,20.96,46000.0,20.22,20.22,20.0098,20.0194,46000.0
2007-01-03 15:00:00,20.96,20.99,20.94,20.96,50600.0,20.0194,20.048,20.0003,20.0194,50600.0
2007-01-03 15:30:00,20.96,21.13,20.96,21.09,86900.0,20.0194,20.1818,20.0194,20.1436,86900.0
2007-01-04 09:30:00,21.04,21.16,20.83,20.94,63000.0,20.0958,20.2104,19.8952,20.0003,63000.0
2007-01-04 10:00:00,20.93,20.98,20.85,20.96,64900.0,19.9907,20.0385,19.9143,20.0194,64900.0
2007-01-04 10:30:00,20.95,21.21,20.95,21.12,56900.0,20.0098,20.2582,20.0098,20.1722,56900.0
2007-01-04 11:00:00,21.13,21.18,21.01,21.09,94900.0,20.1818,20.2295,20.0671,20.1436,94900.0
2007-01-04 11:30:00,21.08,21.2,21.08,21.18,34400.0,20.134,20.2486,20.134,20.2295,34400.0
2007-01-04 12:00:00,21.19,21.19,21.16,21.18,43800.0,20.2391,20.2391,20.2104,20.2295,43800.0
2007-01-04 12:30:00,21.18,21.28,21.18,21.28,70800.0,20.2295,20.325,20.2295,20.325,70800.0
2007-01-04 13:00:00,21.29,21.32,21.19,21.2,37700.0,20.3346,20.3632,20.2391,20.2486,37700.0
2007-01-04 13:30:00,21.19,21.21,21.12,21.16,23900.0,20.2391,20.2582,20.1722,20.2104,23900.0
2007-01-04 14:00:00,21.16,21.18,21.13,21.13,20700.0,20.2104,20.2295,20.1818,20.1818,20700.0
2007-01-04 14:30:00,21.13,21.15,21.11,21.14,20000.0,20.1818,20.2009,20.1627,20.1913,20000.0
2007-01-04 15:00:00,21.14,21.16,21.12,21.14,22200.0,20.1913,20.2104,20.1722,20.1913,22200.0
2007-01-04 15:30:00,21.14,21.19,21.13,21.18,40600.0,20.1913,20.2391,20.1818,20.2295,40600.0
2007-01-05 09:30:00,21.14,21.2,21.0,21.06,46500.0,20.1913,20.2486,20.0576,20.1149,46500.0
2007-01-05 10:00:00,21.06,21.1,21.05,21.08,52900.0,20.1149,20.1531,20.1053,20.134,52900.0
2007-01-05 10:30:00,21.09,21.12,21.09,21.1,17900.0,20.1436,20.1722,20.1436,20.1531,17900.0
2007-01-05 11:00:00,21.1,21.11,21.1,21.1,25500.0,20.1531,20.1627,20.1531,20.1531,25500.0
2007-01-05 11:30:00,21.1,21.11,21.1,21.1,24300.0,20.1531,20.1627,20.1531,20.1531,24300.0
2007-01-05 12:00:00,21.1,21.12,21.09,21.1,28300.0,20.1531,20.1722,20.1436,20.1531,28300.0
2007-01-05 12:30:00,21.1,21.11,21.09,21.1,16000.0,20.1531,20.1627,20.1436,20.1531,16000.0
2007-01-05 13:00:00,21.1,21.13,21.03,21.13,36200.0,20.1531,20.1818,20.0862,20.1818,36200.0
2007-01-05 13:30:00,21.12,21.21,21.12,21.2,34200.0,20.1722,20.2582,20.1722,20.2486,34200.0
2007-01-05 14:00:00,21.2,21.21,21.18,21.18,21900.0,20.2486,20.2582,20.2295,20.2295,21900.0
2007-01-05 14:30:00,21.18,21.2,21.14,21.14,27200.0,20.2295,20.2486,20.1913,20.1913,27200.0
2007-01-05 15:00:00,21.15,21.15,21.12,21.13,50700.0,20.2009,20.2009,20.1722,20.1818,50700.0
2007-01-05 15:30:00,21.14,21.16,21.12,21.14,34400.0,20.1913,20.2104,20.1722,20.1913,34400.0
2007-01-08 09:30:00,21.08,21.13,21.0,21.02,24100.0,20.134,20.1818,20.0576,20.0767,24100.0
2007-01-08 10:00:00,21.03,21.11,20.95,21.01,44400.0,20.0862,20.1627,20.0098,20.0671,44400.0
2007-01-08 10:30:00,21.01,21.05,20.97,20.97,29200.0,20.0671,20.1053,20.0289,20.0289,29200.0
2007-01-08 11:00:00,20.97,21.12,20.97,21.11,41700.0,20.0289,20.1722,20.0289,20.1627,41700.0
2007-01-08 11:30:00,21.11,21.13,21.1,21.1,16100.0,20.1627,20.1818,20.1531,20.1531,16100.0
2007-01-08 12:00:00,21.1,21.13,21.1,21.11,18400.0,20.1531,20.1818,20.1531,20.1627,18400.0
2007-01-08 12:30:00,21.1,21.13,21.05,21.08,28500.0,20.1531,20.1818,20.1053,20.134,28500.0
2007-01-08 13:00:00,21.07,21.07,21.0,21.02,10600.0,20.1244,20.1244,20.0576,20.0767,10600.0
2007-01-08 13:30:00,21.01,21.16,21.01,21.1,40700.0,20.0671,20.2104,20.0671,20.1531,40700.0
2007-01-08 14:00:00,21.09,21.12,21.06,21.09,23000.0,20.1436,20.1722,20.1149,20.1436,23000.0
2007-01-08 14:30:00,21.08,21.13,21.06,21.06,21100.0,20.134,20.1818,20.1149,20.1149,21100.0
2007-01-08 15:00:00,21.06,21.18,21.06,21.09,39800.0,20.1149,20.2295,20.1149,20.1436,39800.0
2007-01-08 15:30:00,21.1,21.16,21.09,21.13,49100.0,20.1531,20.2104,20.1436,20.1818,49100.0
2007-01-09 09:30:00,21.11,21.14,21.05,21.06,27900.0,20.1627,20.1913,20.1053,20.1149,27900.0
2007-01-09 10:00:00,21.08,21.19,21.06,21.19,36500.0,20.134,20.2391,20.1149,20.2391,36500.0
2007-01-09 10:30:00,21.18,21.27,21.18,21.27,45500.0,20.2295,20.3155,20.2295,20.3155,45500.0
2007-01-09 11:00:00,21.28,21.37,21.23,21.28,66700.0,20.325,20.411,20.2773,20.325,66700.0
2007-01-09 11:30:00,21.28,21.28,21.18,21.18,38200.0,20.325,20.325,20.2295,20.2295,38200.0
2007-01-09 12:00:00,21.17,21.24,21.17,21.24,17000.0,20.22,20.2868,20.22,20.2868,17000.0
2007-01-09 12:30:00,21.24,21.33,21.24,21.32,17800.0,20.2868,20.3728,20.2868,20.3632,17800.0
2007-01-09 13:00:00,21.32,21.4,21.32,21.4,31100.0,20.3632,20.4396,20.3632,20.4396,31100.0
2007-01-09 13:30:00,21.39,21.45,21.39,21.41,31400.0,20.4301,20.4874,20.4301,20.4492,31400.0
2007-01-09 14:00:00,21.41,21.49,21.41,21.46,32200.0,20.4492,20.5256,20.4492,20.4969,32200.0
2007-01-09 14:30:00,21.47,21.47,21.34,21.37,24700.0,20.5065,20.5065,20.3823,20.411,24700.0
2007-01-09 15:00:00,21.37,21.45,21.37,21.45,31500.0,20.411,20.4874,20.411,20.4874,31500.0
2007-01-09 15:30:00,21.45,21.49,21.4,21.44,104200.0,20.4874,20.5256,20.4396,20.4778,104200.0
2007-01-10 09:30:00,21.4,21.4,21.25,21.26,21300.0,20.4396,20.4396,20.2964,20.3059,21300.0
2007-01-10 10:00:00,21.26,21.35,21.24,21.26,20700.0,20.3059,20.3919,20.2868,20.3059,20700.0
2007-01-10 10:30:00,21.26,21.36,21.26,21.34,27000.0,20.3059,20.4014,20.3059,20.3823,27000.0
2007-01-10 11:00:00,21.34,21.34,21.25,21.25,15100.0,20.3823,20.3823,20.2964,20.2964,15100.0
2007-01-10 11:30:00,21.25,21.34,21.25,21.33,18000.0,20.2964,20.3823,20.2964,20.3728,18000.0
2007-01-10 12:00:00,21.33,21.33,21.3,21.31,18300.0,20.3728,20.3728,20.3441,20.3537,18300.0
2007-01-10 12:30:00,21.3,21.33,21.3,21.3,18100.0,20.3441,20.3728,20.3441,20.3441,18100.0
2007-01-10 13:00:00,21.29,21.33,21.26,21.3,16100.0,20.3346,20.3728,20.3059,20.3441,16100.0
2007-01-10 13:30:00,21.31,21.34,21.3,21.31,13300.0,20.3537,20.3823,20.3441,20.3537,13300.0
2007-01-10 14:00:00,21.32,21.33,21.28,21.3,21500.0,20.3632,20.3728,20.325,20.3441,21500.0
2007-01-10 14:30:00,21.3,21.34,21.29,21.32,17900.0,20.3441,20.3823,20.3346,20.3632,17900.0
2007-01-10 15:00:00,21.33,21.37,21.32,21.35,29000.0,20.3728,20.411,20.3632,20.3919,29000.0
2007-01-10 15:30:00,21.36,21.4,21.35,21.38,53300.0,20.4014,20.4396,20.3919,20.4205,53300.0
2007-01-11 09:30:00,21.35,21.63,21.35,21.61,41000.0,20.3919,20.6593,20.3919,20.6402,41000.0
2007-01-11 10:00:00,21.62,21.71,21.59,21.67,50200.0,20.6498,20.7357,20.6211,20.6975,50200.0
2007-01-11 10:30:00,21.68,21.74,21.66,21.66,40300.0,20.7071,20.7644,20.688,20.688,40300.0
2007-01-11 11:00:00,21.66,21.76,21.66,21.76,69000.0,20.688,20.7835,20.688,20.7835,69000.0
2007-01-11 11:30:00,21.75,21.83,21.74,21.83,34500.0,20.7739,20.8503,20.7644,20.8503,34500.0
2007-01-11 12:00:00,21.84,21.84,21.77,21.78,48500.0,20.8599,20.8599,20.793,20.8026,48500.0
2007-01-11 12:30:00,21.78,21.78,21.68,21.69,20100.0,20.8026,20.8026,20.7071,20.7166,20100.0
2007-01-11 13:00:00,21.69,21.7,21.59,21.61,30900.0,20.7166,20.7262,20.6211,20.6402,30900.0
2007-01-11 13:30:00,21.6,21.63,21.6,21.62,8300.0,20.6307,20.6593,20.6307,20.6498,8300.0
2007-01-11 14:00:00,21.61,21.61,21.38,21.46,99600.0,20.6402,20.6402,20.4205,20.4969,99600.0
2007-01-11 14:30:00,21.46,21.5,21.4,21.45,49400.0,20.4969,20.5352,20.4396,20.4874,49400.0
2007-01-11 15:00:00,21.45,21.51,21.45,21.51,61100.0,20.4874,20.5447,20.4874,20.5447,61100.0
2007-01-11 15:30:00,21.5,21.51,21.46,21.48,59400.0,20.5352,20.5447,20.4969,20.5161,59400.0
2007-01-12 09:30:00,21.5,21.79,21.5,21.73,40400.0,20.5352,20.8121,20.5352,20.7548,40400.0
2007-01-12 10:00:00,21.73,21.73,21.52,21.56,50600.0,20.7548,20.7548,20.5543,20.5925,50600.0
2007-01-12 10:30:00,21.56,21.56,21.5,21.55,30500.0,20.5925,20.5925,20.5352,20.5829,30500.0
2007-01-12 11:00:00,21.55,21.6,21.53,21.6,14200.0,20.5829,20.6307,20.5638,20.6307,14200.0
2007-01-12 11:30:00,21.58,21.63,21.58,21.6,14200.0,20.6116,20.6593,20.6116,20.6307,14200.0
2007-01-12 12:00:00,21.61,21.63,21.59,21.63,11300.0,20.6402,20.6593,20.6211,20.6593,11300.0
2007-01-12 12:30:00,21.63,21.67,21.62,21.66,14700.0,20.6593,20.6975,20.6498,20.688,14700.0
2007-01-12 13:00:00,21.65,21.67,21.64,21.65,12100.0,20.6784,20.6975,20.6689,20.6784,12100.0
2007-01-12 13:30:00,21.64,21.66,21.6,21.66,19900.0,20.6689,20.688,20.6307,20.688,19900.0
2007-01-12 14:00:00,21.65,21.66,21.63,21.64,12900.0,20.6784,20.688,20.6593,20.6689,12900.0
2007-01-12 14:30:00,21.63,21.68,21.63,21.65,37700.0,20.6593,20.7071,20.6593,20.6784,37700.0
2007-01-12 15:00:00,21.66,21.68,21.64,21.67,49000.0,20.688,20.7071,20.6689,20.6975,49000.0
2007-01-12 15:30:00,21.67,21.68,21.64,21.65,30200.0,20.6975,20.7071,20.6689,20.6784,30200.0
2007-01-16 09:30:00,21.63,21.79,21.62,21.79,42100.0,20.6593,20.8121,20.6498,20.8121,42100.0
2007-01-16 10:00:00,21.78,21.8,21.74,21.78,57200.0,20.8026,20.8217,20.7644,20.8026,57200.0
2007-01-16 10:30:00,21.78,21.8,21.76,21.77,15900.0,20.8026,20.8217,20.7835,20.793,15900.0
2007-01-16 11:00:00,21.77,21.78,21.73,21.74,13900.0,20.793,20.8026,20.7548,20.7644,13900.0
2007-01-16 11:30:00,21.74,21.75,21.72,21.74,7600.0,20.7644,20.7739,20.7453,20.7644,7600.0
2007-01-16 12:00:00,21.74,21.76,21.7,21.76,11500.0,20.7644,20.7835,20.7262,20.7835,11500.0
2007-01-16 12:30:00,21.76,21.77,21.72,21.74,20900.0,20.7835,20.793,20.7453,20.7644,20900.0
2007-01-16 13:00:00,21.74,21.75,21.64,21.74,68000.0,20.7644,20.7739,20.6689,20.7644,68000.0
2007-01-16 13:30:00,21.73,21.73,21.68,21.7,16700.0,20.7548,20.7548,20.7071,20.7262,16700.0
2007-01-16 14:00:00,21.69,21.71,21.68,21.7,10200.0,20.7166,20.7357,20.7071,20.7262,10200.0
2007-01-16 14:30:00,21.71,21.71,21.66,21.68,20900.0,20.7357,20.7357,20.688,20.7071,20900.0
2007-01-16 15:00:00,21.67,21.68,21.65,21.68,9100.0,20.6975,20.7071,20.6784,20.7071,9100.0
2007-01-16 15:30:00,21.68,21.69,21.62,21.67,55800.0,20.7071,20.7166,20.6498,20.6975,55800.0
2007-01-17 09:30:00,21.64,21.7,21.59,21.7,51300.0,20.6689,20.7262,20.6211,20.7262,51300.0
2007-01-17 10:00:00,21.69,21.69,21.63,21.69,21700.0,20.7166,20.7166,20.6593,20.7166,21700.0
2007-01-17 10:30:00,21.69,21.75,21.65,21.69,190300.0,20.7166,20.7739,20.6784,20.7166,190300.0
2007-01-17 11:00:00,21.7,21.72,21.61,21.63,137800.0,20.7262,20.7453,20.6402,20.6593,137800.0
2007-01-17 11:30:00,21.63,21.64,21.57,21.6,142600.0,20.6593,20.6689,20.602,20.6307,142600.0
2007-01-17 12:00:00,21.59,21.6,21.58,21.59,45200.0,20.6211,20.6307,20.6116,20.6211,45200.0
2007-01-17 12:30:00,21.59,21.6,21.58,21.6,41500.0,20.6211,20.6307,20.6116,20.6307,41500.0
2007-01-17 13:00:00,21.6,21.6,21.58,21.6,59500.0,20.6307,20.6307,20.6116,20.6307,59500.0
2007-01-17 13:30:00,21.6,21.61,21.53,21.56,74000.0,20.6307,20.6402,20.5638,20.5925,74000.0
2007-01-17 14:00:00,21.57,21.57,21.52,21.54,44300.0,20.602,20.602,20.5543,20.5734,44300.0
2007-01-17 14:30:00,21.55,21.58,21.5,21.55,25300.0,20.5829,20.6116,20.5352,20.5829,25300.0
2007-01-17 15:00:00,21.54,21.6,21.53,21.55,34900.0,20.5734,20.6307,20.5638,20.5829,34900.0
2007-01-17 15:30:00,21.55,21.6,21.53,21.54,91300.0,20.5829,20.6307,20.5638,20.5734,91300.0
2007-01-18 09:30:00,21.65,21.95,21.54,21.9,173100.0,20.6784,20.965,20.5734,20.9172,173100.0
2007-01-18 10:00:00,21.87,21.94,21.82,21.94,97100.0,20.8885,20.9554,20.8408,20.9554,97100.0
2007-01-18 10:30:00,21.94,21.98,21.87,21.92,98000.0,20.9554,20.9936,20.8885,20.9363,98000.0
2007-01-18 11:00:00,21.93,21.97,21.93,21.95,96600.0,20.9459,20.9841,20.9459,20.965,96600.0
2007-01-18 11:30:00,21.96,22.11,21.95,22.09,188200.0,20.9745,21.1178,20.965,21.0987,188200.0
2007-01-18 12:00:00,22.09,22.1,22.06,22.07,43200.0,21.0987,21.1082,21.07,21.0796,43200.0
2007-01-18 12:30:00,22.06,22.09,22.04,22.09,22800.0,21.07,21.0987,21.0509,21.0987,22800.0
2007-01-18 13:00:00,22.09,22.09,21.95,22.0,257100.0,21.0987,21.0987,20.965,21.0127,257100.0
2007-01-18 13:30:00,22.0,22.02,21.83,21.84,25000.0,21.0127,21.0318,20.8503,20.8599,25000.0
2007-01-18 14:00:00,21.84,21.96,21.83,21.94,19900.0,20.8599,20.9745,20.8503,20.9554,19900.0
2007-01-18 14:30:00,21.94,21.97,21.91,21.92,24200.0,20.9554,20.9841,20.9268,20.9363,24200.0
2007-01-18 15:00:00,21.92,21.96,21.88,21.95,73500.0,20.9363,20.9745,20.8981,20.965,73500.0
2007-01-18 15:30:00,21.96,21.97,21.93,21.93,89900.0,20.9745,20.9841,20.9459,20.9459,89900.0
2007-01-19 09:30:00,21.87,21.91,21.82,21.87,19000.0,20.8885,20.9268,20.8408,20.8885,19000.0
2007-01-19 10:00:00,21.9,21.97,21.86,21.95,49100.0,20.9172,20.9841,20.879,20.965,49100.0
2007-01-19 10:30:00,21.95,22.15,21.9,22.14,112000.0,20.965,21.156,20.9172,21.1464,112000.0
2007-01-19 11:00:00,22.15,22.2,22.02,22.02,167800.0,21.156,21.2037,21.0318,21.0318,167800.0
2007-01-19 11:30:00,22.01,22.02,21.89,21.89,48200.0,21.0223,21.0318,20.9077,20.9077,48200.0
2007-01-19 12:00:00,21.89,21.96,21.87,21.94,104600.0,20.9077,20.9745,20.8885,20.9554,104600.0
2007-01-19 12:30:00,21.94,22.03,21.94,22.01,54700.0,20.9554,21.0414,20.9554,21.0223,54700.0
2007-01-19 13:00:00,22.01,22.01,21.87,21.87,75900.0,21.0223,21.0223,20.8885,20.8885,75900.0
2007-01-19 13:30:00,21.88,21.88,21.78,21.81,55600.0,20.8981,20.8981,20.8026,20.8312,55600.0
2007-01-19 14:00:00,21.81,21.89,21.8,21.84,74200.0,20.8312,20.9077,20.8217,20.8599,74200.0
2007-01-19 14:30:00,21.85,21.91,21.81,21.88,78300.0,20.8694,20.9268,20.8312,20.8981,78300.0
2007-01-19 15:00:00,21.89,21.95,21.87,21.95,80200.0,20.9077,20.965,20.8885,20.965,80200.0
2007-01-19 15:30:00,21.95,22.01,21.94,21.99,119700.0,20.965,21.0223,20.9554,21.0032,119700.0
2007-01-22 09:30:00,22.09,22.1,22.02,22.1,37600.0,21.0987,21.1082,21.0318,21.1082,37600.0
2007-01-22 10:00:00,22.09,22.1,21.99,22.05,73000.0,21.0987,21.1082,21.0032,21.0605,73000.0
2007-01-22 10:30:00,22.05,22.06,21.98,22.01,63500.0,21.0605,21.07,20.9936,21.0223,63500.0
2007-01-22 11:00:00,22.0,22.03,21.94,21.98,59500.0,21.0127,21.0414,20.9554,20.9936,59500.0
2007-01-22 11:30:00,21.96,22.0,21.96,21.97,27100.0,20.9745,21.0127,20.9745,20.9841,27100.0
2007-01-22 12:00:00,21.97,22.0,21.93,21.95,26500.0,20.9841,21.0127,20.9459,20.965,26500.0
2007-01-22 12:30:00,21.95,21.95,21.82,21.83,32900.0,20.965,20.965,20.8408,20.8503,32900.0
2007-01-22 13:00:00,21.83,21.92,21.78,21.85,125400.0,20.8503,20.9363,20.8026,20.8694,125400.0
2007-01-22 13:30:00,21.85,21.87,21.8,21.81,96000.0,20.8694,20.8885,20.8217,20.8312,96000.0
2007-01-22 14:00:00,21.81,21.81,21.78,21.81,127000.0,20.8312,20.8312,20.8026,20.8312,127000.0
2007-01-22 14:30:00,21.81,21.83,21.79,21.83,19500.0,20.8312,20.8503,20.8121,20.8503,19500.0
2007-01-22 15:00:00,21.83,21.83,21.76,21.77,37000.0,20.8503,20.8503,20.7835,20.793,37000.0
2007-01-22 15:30:00,21.78,21.81,21.76,21.77,71600.0,20.8026,20.8312,20.7835,20.793,71600.0
2007-01-23 09:30:00,21.76,22.09,21.76,22.06,74400.0,20.7835,21.0987,20.7835,21.07,74400.0
2007-01-23 10:00:00,22.05,22.07,21.96,22.0,31900.0,21.0605,21.0796,20.9745,21.0127,31900.0
2007-01-23 10:30:00,21.99,21.99,21.93,21.95,29500.0,21.0032,21.0032,20.9459,20.965,29500.0
2007-01-23 11:00:00,21.95,21.98,21.94,21.95,74400.0,20.965,20.9936,20.9554,20.965,74400.0
2007-01-23 11:30:00,21.96,22.04,21.96,22.04,58000.0,20.9745,21.0509,20.9745,21.0509,58000.0
2007-01-23 12:00:00,22.04,22.04,22.0,22.02,35400.0,21.0509,21.0509,21.0127,21.0318,35400.0
2007-01-23 12:30:00,22.01,22.04,21.97,22.01,81300.0,21.0223,21.0509,20.9841,21.0223,81300.0
2007-01-23 13:00:00,22.01,22.07,22.0,22.05,60500.0,21.0223,21.0796,21.0127,21.0605,60500.0
2007-01-23 13:30:00,22.04,22.12,22.04,22.11,88600.0,21.0509,21.1273,21.0509,21.1178,88600.0
2007-01-23 14:00:00,22.11,22.25,22.11,22.23,66300.0,21.1178,21.2515,21.1178,21.2324,66300.0
2007-01-23 14:30:00,22.23,22.23,22.19,22.23,38300.0,21.2324,21.2324,21.1942,21.2324,38300.0
2007-01-23 15:00:00,22.23,22.25,22.2,22.23,54300.0,21.2324,21.2515,21.2037,21.2324,54300.0
2007-01-23 15:30:00,22.23,22.24,22.14,22.19,98900.0,21.2324,21.2419,21.1464,21.1942,98900.0
2007-01-24 09:30:00,22.2,22.25,22.17,22.18,60300.0,21.2037,21.2515,21.1751,21.1846,60300.0
2007-01-24 10:00:00,22.18,22.18,22.07,22.12,16700.0,21.1846,21.1846,21.0796,21.1273,16700.0
2007-01-24 10:30:00,22.1,22.15,22.05,22.08,18400.0,21.1082,21.156,21.0605,21.0891,18400.0
2007-01-24 11:00:00,22.09,22.14,22.08,22.1,57900.0,21.0987,21.1464,21.0891,21.1082,57900.0
2007-01-24 11:30:00,22.1,22.11,22.07,22.1,26600.0,21.1082,21.1178,21.0796,21.1082,26600.0
2007-01-24 12:00:00,22.1,22.11,22.06,22.06,47500.0,21.1082,21.1178,21.07,21.07,47500.0
2007-01-24 12:30:00,22.06,22.14,22.06,22.14,31400.0,21.07,21.1464,21.07,21.1464,31400.0
2007-01-24 13:00:00,22.12,22.14,22.11,22.13,14300.0,21.1273,21.1464,21.1178,21.1369,14300.0
2007-01-24 13:30:00,22.14,22.15,22.12,22.13,13700.0,21.1464,21.156,21.1273,21.1369,13700.0
2007-01-24 14:00:00,22.14,22.17,22.12,22.13,21600.0,21.1464,21.1751,21.1273,21.1369,21600.0
2007-01-24 14:30:00,22.15,22.16,22.11,22.12,23000.0,21.156,21.1655,21.1178,21.1273,23000.0
2007-01-24 15:00:00,22.12,22.15,22.11,22.14,36700.0,21.1273,21.156,21.1178,21.1464,36700.0
2007-01-24 15:30:00,22.14,22.15,22.03,22.12,103200.0,21.1464,21.156,21.0414,21.1273,103200.0
2007-01-25 09:30:00,22.2,22.41,22.15,22.41,59400.0,21.2037,21.4043,21.156,21.4043,59400.0
2007-01-25 10:00:00,22.4,22.41,22.29,22.29,48800.0,21.3948,21.4043,21.2897,21.2897,48800.0
2007-01-25 10:30:00,22.29,22.36,22.13,22.14,76600.0,21.2897,21.3566,21.1369,21.1464,76600.0
2007-01-25 11:00:00,22.14,22.14,22.04,22.1,54700.0,21.1464,21.1464,21.0509,21.1082,54700.0
2007-01-25 11:30:00,22.09,22.1,22.04,22.09,25600.0,21.0987,21.1082,21.0509,21.0987,25600.0
2007-01-25 12:00:00,22.09,22.1,22.08,22.09,33400.0,21.0987,21.1082,21.0891,21.0987,33400.0
2007-01-25 12:30:00,22.1,22.16,22.02,22.07,89200.0,21.1082,21.1655,21.0318,21.0796,89200.0
2007-01-25 13:00:00,22.08,22.08,21.94,21.94,25700.0,21.0891,21.0891,20.9554,20.9554,25700.0
2007-01-25 13:30:00,21.93,22.02,21.93,21.97,64900.0,20.9459,21.0318,20.9459,20.9841,64900.0
2007-01-25 14:00:00,21.97,21.99,21.85,21.91,78100.0,20.9841,21.0032,20.8694,20.9268,78100.0
2007-01-25 14:30:00,21.9,21.96,21.83,21.86,101600.0,20.9172,20.9745,20.8503,20.879,101600.0
2007-01-25 15:00:00,21.85,21.85,21.8,21.84,74900.0,20.8694,20.8694,20.8217,20.8599,74900.0
2007-01-25 15:30:00,21.83,21.98,21.82,21.98,80500.0,20.8503,20.9936,20.8408,20.9936,80500.0
2007-01-26 09:30:00,21.98,21.98,21.5,21.78,128900.0,20.9936,20.9936,20.5352,20.8026,128900.0
2007-01-26 10:00:00,21.78,21.87,21.75,21.83,96400.0,20.8026,20.8885,20.7739,20.8503,96400.0
2007-01-26 10:30:00,21.81,21.84,21.71,21.71,51400.0,20.8312,20.8599,20.7357,20.7357,51400.0
2007-01-26 11:00:00,21.71,21.73,21.67,21.7,43500.0,20.7357,20.7548,20.6975,20.7262,43500.0
2007-01-26 11:30:00,21.7,21.74,21.64,21.73,54800.0,20.7262,20.7644,20.6689,20.7548,54800.0
2007-01-26 12:00:00,21.73,21.91,21.72,21.85,62900.0,20.7548,20.9268,20.7453,20.8694,62900.0
2007-01-26 12:30:00,21.86,21.86,21.7,21.74,31700.0,20.879,20.879,20.7262,20.7644,31700.0
2007-01-26 13:00:00,21.75,21.78,21.69,21.69,44100.0,20.7739,20.8026,20.7166,20.7166,44100.0
2007-01-26 13:30:00,21.69,21.72,21.61,21.71,45800.0,20.7166,20.7453,20.6402,20.7357,45800.0
2007-01-26 14:00:00,21.71,21.71,21.67,21.69,51700.0,20.7357,20.7357,20.6975,20.7166,51700.0
2007-01-26 14:30:00,21.7,21.75,21.67,21.75,55600.0,20.7262,20.7739,20.6975,20.7739,55600.0
2007-01-26 15:00:00,21.75,21.79,21.75,21.77,74500.0,20.7739,20.8121,20.7739,20.793,74500.0
2007-01-26 15:30:00,21.76,21.78,21.7,21.73,143900.0,20.7835,20.8026,20.7262,20.7548,143900.0
2007-01-29 09:30:00,21.72,21.96,21.68,21.89,75100.0,20.7453,20.9745,20.7071,20.9077,75100.0
2007-01-29 10:00:00,21.89,21.9,21.64,21.69,102000.0,20.9077,20.9172,20.6689,20.7166,102000.0
2007-01-29 10:30:00,21.68,21.8,21.66,21.8,53600.0,20.7071,20.8217,20.688,20.8217,53600.0
2007-01-29 11:00:00,21.8,21.93,21.79,21.85,69900.0,20.8217,20.9459,20.8121,20.8694,69900.0
2007-01-29 11:30:00,21.83,21.94,21.79,21.92,61800.0,20.8503,20.9554,20.8121,20.9363,61800.0
2007-01-29 12:00:00,21.92,22.07,21.92,22.06,132300.0,20.9363,21.0796,20.9363,21.07,132300.0
2007-01-29 12:30:00,22.06,22.27,22.03,22.26,185700.0,21.07,21.2706,21.0414,21.261,185700.0
2007-01-29 13:00:00,22.26,22.44,22.24,22.34,198900.0,21.261,21.433,21.2419,21.3375,198900.0
2007-01-29 13:30:00,22.35,22.41,22.35,22.37,98200.0,21.347,21.4043,21.347,21.3661,98200.0
2007-01-29 14:00:00,22.36,22.4,22.29,22.39,80400.0,21.3566,21.3948,21.2897,21.3852,80400.0
2007-01-29 14:30:00,22.39,22.5,22.39,22.49,133300.0,21.3852,21.4903,21.3852,21.4807,133300.0
2007-01-29 15:00:00,22.5,22.52,22.45,22.47,99200.0,21.4903,21.5094,21.4425,21.4616,99200.0
2007-01-29 15:30:00,22.47,22.5,22.4,22.49,150300.0,21.4616,21.4903,21.3948,21.4807,150300.0
2007-01-30 09:30:00,22.44,22.53,22.38,22.44,58000.0,21.433,21.5189,21.3757,21.433,58000.0
2007-01-30 10:00:00,22.45,22.55,22.45,22.53,55200.0,21.4425,21.538,21.4425,21.5189,55200.0
2007-01-30 10:30:00,22.53,22.64,22.52,22.63,34800.0,21.5189,21.624,21.5094,21.6144,34800.0
2007-01-30 11:00:00,22.63,22.73,22.61,22.67,64100.0,21.6144,21.71,21.5953,21.6526,64100.0
2007-01-30 11:30:00,22.68,22.69,22.63,22.67,37400.0,21.6622,21.6717,21.6144,21.6526,37400.0
2007-01-30 12:00:00,22.66,22.68,22.63,22.63,44800.0,21.6431,21.6622,21.6144,21.6144,44800.0
2007-01-30 12:30:00,22.63,22.64,22.61,22.61,15900.0,21.6144,21.624,21.5953,21.5953,15900.0
2007-01-30 13:00:00,22.6,22.62,22.6,22.61,7500.0,21.5858,21.6049,21.5858,21.5953,7500.0
2007-01-30 13:30:00,22.62,22.62,22.52,22.52,52200.0,21.6049,21.6049,21.5094,21.5094,52200.0
2007-01-30 14:00:00,22.52,22.53,22.49,22.51,25100.0,21.5094,21.5189,21.4807,21.4998,25100.0
2007-01-30 14:30:00,22.51,22.54,22.48,22.5,38100.0,21.4998,21.5285,21.4712,21.4903,38100.0
2007-01-30 15:00:00,22.5,22.51,22.42,22.44,50600.0,21.4903,21.4998,21.4139,21.433,50600.0
2007-01-30 15:30:00,22.44,22.45,22.42,22.42,67900.0,21.433,21.4425,21.4139,21.4139,67900.0
2007-01-31 09:30:00,22.46,22.57,22.41,22.45,57700.0,21.4521,21.5571,21.4043,21.4425,57700.0
2007-01-31 10:00:00,22.44,22.45,22.37,22.39,79300.0,21.433,21.4425,21.3661,21.3852,79300.0
2007-01-31 10:30:00,22.39,22.39,22.27,22.34,81500.0,21.3852,21.3852,21.2706,21.3375,81500.0
2007-01-31 11:00:00,22.34,22.34,22.08,22.22,86100.0,21.3375,21.3375,21.0891,21.2228,86100.0
2007-01-31 11:30:00,22.22,22.22,22.12,22.22,72000.0,21.2228,21.2228,21.1273,21.2228,72000.0
2007-01-31 12:00:00,22.21,22.23,22.05,22.1,65400.0,21.2133,21.2324,21.0605,21.1082,65400.0
2007-01-31 12:30:00,22.1,22.16,21.96,21.98,74600.0,21.1082,21.1655,20.9745,20.9936,74600.0
2007-01-31 13:00:00,21.98,22.01,21.9,22.0,96800.0,20.9936,21.0223,20.9172,21.0127,96800.0
2007-01-31 13:30:00,22.0,22.01,21.97,21.99,45000.0,21.0127,21.0223,20.9841,21.0032,45000.0
2007-01-31 14:00:00,21.98,22.16,21.98,22.04,73100.0,20.9936,21.1655,20.9936,21.0509,73100.0
2007-01-31 14:30:00,22.04,22.22,22.04,22.14,119500.0,21.0509,21.2228,21.0509,21.1464,119500.0
2007-01-31 15:00:00,22.14,22.25,22.04,22.06,130500.0,21.1464,21.2515,21.0509,21.07,130500.0
2007-01-31 15:30:00,22.05,22.22,22.05,22.12,349600.0,21.0605,21.2228,21.0605,21.1273,349600.0
2007-02-01 09:30:00,21.95,22.52,21.64,22.35,665900.0,20.965,21.5094,20.6689,21.347,665900.0
2007-02-01 10:00:00,22.39,22.51,22.18,22.22,333500.0,21.3852,21.4998,21.1846,21.2228,333500.0
2007-02-01 10:30:00,22.25,22.25,22.0,22.05,239100.0,21.2515,21.2515,21.0127,21.0605,239100.0
2007-02-01 11:00:00,22.06,22.12,22.0,22.04,180900.0,21.07,21.1273,21.0127,21.0509,180900.0
2007-02-01 11:30:00,22.04,22.05,21.81,22.01,173800.0,21.0509,21.0605,20.8312,21.0223,173800.0
2007-02-01 12:00:00,22.01,22.01,21.93,21.96,107800.0,21.0223,21.0223,20.9459,20.9745,107800.0
2007-02-01 12:30:00,21.97,21.97,21.79,21.87,108200.0,20.9841,20.9841,20.8121,20.8885,108200.0
2007-02-01 13:00:00,21.86,22.0,21.83,21.99,94400.0,20.879,21.0127,20.8503,21.0032,94400.0
2007-02-01 13:30:00,21.98,22.05,21.91,21.95,112600.0,20.9936,21.0605,20.9268,20.965,112600.0
2007-02-01 14:00:00,21.96,22.0,21.92,21.97,160800.0,20.9745,21.0127,20.9363,20.9841,160800.0
2007-02-01 14:30:00,21.97,22.05,21.94,22.01,166100.0,20.9841,21.0605,20.9554,21.0223,166100.0
2007-02-01 15:00:00,22.0,22.11,21.9,21.91,216100.0,21.0127,21.1178,20.9172,20.9268,216100.0
2007-02-01 15:30:00,21.92,21.99,21.82,21.93,311700.0,20.9363,21.0032,20.8408,20.9459,311700.0
2007-02-02 09:30:00,21.9,22.0,21.77,21.87,115900.0,20.9172,21.0127,20.793,20.8885,115900.0
2007-02-02 10:00:00,21.88,22.07,21.87,22.0,166200.0,20.8981,21.0796,20.8885,21.0127,166200.0
2007-02-02 10:30:00,22.02,22.18,21.99,22.05,209800.0,21.0318,21.1846,21.0032,21.0605,209800.0
2007-02-02 11:00:00,22.05,22.21,21.99,22.21,109100.0,21.0605,21.2133,21.0032,21.2133,109100.0
2007-02-02 11:30:00,22.23,22.31,22.19,22.31,101600.0,21.2324,21.3088,21.1942,21.3088,101600.0
2007-02-02 12:00:00,22.31,22.39,22.24,22.38,88200.0,21.3088,21.3852,21.2419,21.3757,88200.0
2007-02-02 12:30:00,22.38,22.49,22.38,22.46,89100.0,21.3757,21.4807,21.3757,21.4521,89100.0
2007-02-02 13:00:00,22.46,22.5,22.45,22.5,99700.0,21.4521,21.4903,21.4425,21.4903,99700.0
2007-02-02 13:30:00,22.49,22.5,22.41,22.42,102900.0,21.4807,21.4903,21.4043,21.4139,102900.0
2007-02-02 14:00:00,22.41,22.45,22.41,22.43,65800.0,21.4043,21.4425,21.4043,21.4234,65800.0
2007-02-02 14:30:00,22.43,22.46,22.39,22.41,80100.0,21.4234,21.4521,21.3852,21.4043,80100.0
2007-02-02 15:00:00,22.41,22.43,22.39,22.42,88100.0,21.4043,21.4234,21.3852,21.4139,88100.0
2007-02-02 15:30:00,22.42,22.44,22.35,22.36,131400.0,21.4139,21.433,21.347,21.3566,131400.0
2007-02-05 09:30:00,22.43,22.51,22.3,22.36,79300.0,21.4234,21.4998,21.2993,21.3566,79300.0
2007-02-05 10:00:00,22.35,22.5,22.35,22.5,62100.0,21.347,21.4903,21.347,21.4903,62100.0
2007-02-05 10:30:00,22.5,22.53,22.49,22.53,64200.0,21.4903,21.5189,21.4807,21.5189,64200.0
2007-02-05 11:00:00,22.53,22.53,22.48,22.49,67600.0,21.5189,21.5189,21.4712,21.4807,67600.0
2007-02-05 11:30:00,22.49,22.51,22.44,22.51,75200.0,21.4807,21.4998,21.433,21.4998,75200.0
2007-02-05 12:00:00,22.51,22.51,22.37,22.37,73000.0,21.4998,21.4998,21.3661,21.3661,73000.0
2007-02-05 12:30:00,22.37,22.5,22.36,22.48,48100.0,21.3661,21.4903,21.3566,21.4712,48100.0
2007-02-05 13:00:00,22.48,22.53,22.48,22.49,50000.0,21.4712,21.5189,21.4712,21.4807,50000.0
2007-02-05 13:30:00,22.49,22.49,22.41,22.44,74300.0,21.4807,21.4807,21.4043,21.433,74300.0
2007-02-05 14:00:00,22.45,22.45,22.34,22.4,68200.0,21.4425,21.4425,21.3375,21.3948,68200.0
2007-02-05 14:30:00,22.4,22.41,22.39,22.4,30300.0,21.3948,21.4043,21.3852,21.3948,30300.0
2007-02-05 15:00:00,22.4,22.4,22.31,22.4,79400.0,21.3948,21.3948,21.3088,21.3948,79400.0
2007-02-05 15:30:00,22.4,22.43,22.39,22.42,96400.0,21.3948,21.4234,21.3852,21.4139,96400.0
2007-02-06 09:30:00,22.38,22.5,22.32,22.5,52000.0,21.3757,21.4903,21.3184,21.4903,52000.0
2007-02-06 10:00:00,22.5,22.52,22.45,22.51,56800.0,21.4903,21.5094,21.4425,21.4998,56800.0
2007-02-06 10:30:00,22.51,22.51,22.46,22.51,48000.0,21.4998,21.4998,21.4521,21.4998,48000.0
2007-02-06 11:00:00,22.51,22.65,22.5,22.61,94300.0,21.4998,21.6335,21.4903,21.5953,94300.0
2007-02-06 11:30:00,22.61,22.68,22.61,22.64,62900.0,21.5953,21.6622,21.5953,21.624,62900.0
2007-02-06 12:00:00,22.64,22.67,22.62,22.67,46800.0,21.624,21.6526,21.6049,21.6526,46800.0
2007-02-06 12:30:00,22.67,22.7,22.65,22.7,42300.0,21.6526,21.6813,21.6335,21.6813,42300.0
2007-02-06 13:00:00,22.69,22.79,22.69,22.78,71400.0,21.6717,21.7673,21.6717,21.7577,71400.0
2007-02-06 13:30:00,22.77,22.8,22.76,22.77,46900.0,21.7482,21.7768,21.7386,21.7482,46900.0
2007-02-06 14:00:00,22.77,22.78,22.77,22.78,40200.0,21.7482,21.7577,21.7482,21.7577,40200.0
2007-02-06 14:30:00,22.77,22.78,22.75,22.78,67800.0,21.7482,21.7577,21.7291,21.7577,67800.0
2007-02-06 15:00:00,22.78,22.81,22.78,22.79,81000.0,21.7577,21.7864,21.7577,21.7673,81000.0
2007-02-06 15:30:00,22.79,22.8,22.67,22.7,172800.0,21.7673,21.7768,21.6526,21.6813,172800.0
2007-02-07 09:30:00,22.72,22.78,22.68,22.7,150800.0,21.7004,21.7577,21.6622,21.6813,150800.0
2007-02-07 10:00:00,22.7,22.77,22.69,22.72,72100.0,21.6813,21.7482,21.6717,21.7004,72100.0
2007-02-07 10:30:00,22.71,22.78,22.69,22.75,105300.0,21.6909,21.7577,21.6717,21.7291,105300.0
2007-02-07 11:00:00,22.75,22.77,22.71,22.72,98100.0,21.7291,21.7482,21.6909,21.7004,98100.0
2007-02-07 11:30:00,22.71,22.76,22.7,22.72,93100.0,21.6909,21.7386,21.6813,21.7004,93100.0
2007-02-07 12:00:00,22.73,22.75,22.71,22.72,42800.0,21.71,21.7291,21.6909,21.7004,42800.0
2007-02-07 12:30:00,22.72,22.73,22.68,22.73,91300.0,21.7004,21.71,21.6622,21.71,91300.0
2007-02-07 13:00:00,22.72,22.72,22.68,22.68,61700.0,21.7004,21.7004,21.6622,21.6622,61700.0
2007-02-07 13:30:00,22.69,22.7,22.55,22.56,85700.0,21.6717,21.6813,21.538,21.5476,85700.0
2007-02-07 14:00:00,22.57,22.6,22.52,22.54,74000.0,21.5571,21.5858,21.5094,21.5285,74000.0
2007-02-07 14:30:00,22.54,22.55,22.5,22.5,49600.0,21.5285,21.538,21.4903,21.4903,49600.0
2007-02-07 15:00:00,22.51,22.54,22.5,22.54,70500.0,21.4998,21.5285,21.4903,21.5285,70500.0
2007-02-07 15:30:00,22.53,22.57,22.52,22.53,155900.0,21.5189,21.5571,21.5094,21.5189,155900.0
2007-02-09 09:30:00,22.62,22.75,22.62,22.72,62800.0,21.6049,21.7291,21.6049,21.7004,62800.0
2007-02-09 10:00:00,22.71,22.75,22.69,22.71,81800.0,21.6909,21.7291,21.6717,21.6909,81800.0
2007-02-09 10:30:00,22.72,22.75,22.7,22.75,39600.0,21.7004,21.7291,21.6813,21.7291,39600.0
2007-02-09 11:00:00,22.75,22.77,22.73,22.74,44900.0,21.7291,21.7482,21.71,21.7195,44900.0
2007-02-09 11:30:00,22.74,22.76,22.71,22.72,36300.0,21.7195,21.7386,21.6909,21.7004,36300.0
2007-02-09 12:00:00,22.73,22.74,22.7,22.7,20900.0,21.71,21.7195,21.6813,21.6813,20900.0
2007-02-09 12:30:00,22.7,22.71,22.64,22.64,19200.0,21.6813,21.6909,21.624,21.624,19200.0
2007-02-09 13:00:00,22.63,22.68,22.6,22.68,21500.0,21.6144,21.6622,21.5858,21.6622,21500.0
2007-02-09 13:30:00,22.67,22.68,22.6,22.6,32300.0,21.6526,21.6622,21.5858,21.5858,32300.0
2007-02-09 14:00:00,22.6,22.62,22.55,22.57,56300.0,21.5858,21.6049,21.538,21.5571,56300.0
2007-02-09 14:30:00,22.57,22.61,22.56,22.59,43000.0,21.5571,21.5953,21.5476,21.5762,43000.0
2007-02-09 15:00:00,22.59,22.68,22.59,22.64,64500.0,21.5762,21.6622,21.5762,21.624,64500.0
2007-02-09 15:30:00,22.64,22.68,22.56,22.6,119300.0,21.624,21.6622,21.5476,21.5858,119300.0
2007-02-12 09:30:00,22.57,22.74,22.49,22.66,70000.0,21.5571,21.7195,21.4807,21.6431,70000.0
2007-02-12 10:00:00,22.66,22.68,22.53,22.54,37500.0,21.6431,21.6622,21.5189,21.5285,37500.0
2007-02-12 10:30:00,22.54,22.61,22.48,22.59,31400.0,21.5285,21.5953,21.4712,21.5762,31400.0
2007-02-12 11:00:00,22.58,22.65,22.53,22.57,46700.0,21.5667,21.6335,21.5189,21.5571,46700.0
2007-02-12 11:30:00,22.55,22.61,22.54,22.6,43900.0,21.538,21.5953,21.5285,21.5858,43900.0
2007-02-12 12:00:00,22.6,22.64,22.56,22.58,77600.0,21.5858,21.624,21.5476,21.5667,77600.0
2007-02-12 12:30:00,22.57,22.62,22.57,22.6,65000.0,21.5571,21.6049,21.5571,21.5858,65000.0
2007-02-12 13:00:00,22.6,22.67,22.56,22.63,52100.0,21.5858,21.6526,21.5476,21.6144,52100.0
2007-02-12 13:30:00,22.63,22.67,22.62,22.65,52800.0,21.6144,21.6526,21.6049,21.6335,52800.0
2007-02-12 14:00:00,22.65,22.73,22.63,22.67,68300.0,21.6335,21.71,21.6144,21.6526,68300.0
2007-02-12 14:30:00,22.67,22.69,22.63,22.65,35900.0,21.6526,21.6717,21.6144,21.6335,35900.0
2007-02-12 15:00:00,22.65,22.71,22.63,22.7,116000.0,21.6335,21.6909,21.6144,21.6813,116000.0
2007-02-12 15:30:00,22.7,22.7,22.63,22.65,137300.0,21.6813,21.6813,21.6144,21.6335,137300.0
2007-02-13 09:30:00,22.66,23.12,22.65,23.11,131200.0,21.6431,22.0825,21.6335,22.0729,131200.0
2007-02-13 10:00:00,23.12,23.27,23.12,23.25,89700.0,22.0825,22.2257,22.0825,22.2066,89700.0
2007-02-13 10:30:00,23.25,23.25,23.04,23.06,202700.0,22.2066,22.2066,22.006,22.0251,202700.0
2007-02-13 11:00:00,23.04,23.15,23.04,23.07,49200.0,22.006,22.1111,22.006,22.0347,49200.0
2007-02-13 11:30:00,23.07,23.11,23.02,23.04,43900.0,22.0347,22.0729,21.9869,22.006,43900.0
2007-02-13 12:00:00,23.05,23.07,23.02,23.07,30200.0,22.0156,22.0347,21.9869,22.0347,30200.0
2007-02-13 12:30:00,23.07,23.08,23.05,23.06,18700.0,22.0347,22.0442,22.0156,22.0251,18700.0
2007-02-13 13:00:00,23.06,23.07,23.05,23.07,20400.0,22.0251,22.0347,22.0156,22.0347,20400.0
2007-02-13 13:30:00,23.05,23.07,23.04,23.05,20100.0,22.0156,22.0347,22.006,22.0156,20100.0
2007-02-13 14:00:00,23.05,23.09,23.05,23.06,36400.0,22.0156,22.0538,22.0156,22.0251,36400.0
2007-02-13 14:30:00,23.06,23.06,23.02,23.05,105300.0,22.0251,22.0251,21.9869,22.0156,105300.0
2007-02-13 15:00:00,23.05,23.13,23.05,23.13,40900.0,22.0156,22.092,22.0156,22.092,40900.0
2007-02-13 15:30:00,23.13,23.24,23.12,23.15,119000.0,22.092,22.1971,22.0825,22.1111,119000.0
2007-02-14 09:30:00,23.22,23.46,23.22,23.44,65400.0,22.178,22.4072,22.178,22.3881,65400.0
2007-02-14 10:00:00,23.44,23.62,23.44,23.56,78100.0,22.3881,22.56,22.3881,22.5027,78100.0
2007-02-14 10:30:00,23.55,23.58,23.54,23.57,44600.0,22.4932,22.5218,22.4836,22.5123,44600.0
2007-02-14 11:00:00,23.57,23.59,23.56,23.56,37300.0,22.5123,22.5314,22.5027,22.5027,37300.0
2007-02-14 11:30:00,23.56,23.58,23.45,23.46,70300.0,22.5027,22.5218,22.3976,22.4072,70300.0
2007-02-14 12:00:00,23.45,23.46,23.25,23.29,177000.0,22.3976,22.4072,22.2066,22.2448,177000.0
2007-02-14 12:30:00,23.28,23.31,23.28,23.31,31200.0,22.2353,22.2639,22.2353,22.2639,31200.0
2007-02-14 13:00:00,23.31,23.34,23.3,23.3,42000.0,22.2639,22.2926,22.2544,22.2544,42000.0
2007-02-14 13:30:00,23.31,23.35,23.3,23.35,44800.0,22.2639,22.3021,22.2544,22.3021,44800.0
2007-02-14 14:00:00,23.35,23.37,23.33,23.33,48500.0,22.3021,22.3212,22.283,22.283,48500.0
2007-02-14 14:30:00,23.34,23.35,23.31,23.33,55600.0,22.2926,22.3021,22.2639,22.283,55600.0
2007-02-14 15:00:00,23.33,23.42,23.33,23.4,73400.0,22.283,22.369,22.283,22.3499,73400.0
2007-02-14 15:30:00,23.4,23.44,23.39,23.43,120600.0,22.3499,22.3881,22.3403,22.3785,120600.0
2007-02-15 09:30:00,23.49,23.6,23.45,23.56,48800.0,22.4358,22.5409,22.3976,22.5027,48800.0
2007-02-15 10:00:00,23.55,23.67,23.52,23.66,47000.0,22.4932,22.6078,22.4645,22.5982,47000.0
2007-02-15 10:30:00,23.65,23.66,23.61,23.62,41300.0,22.5887,22.5982,22.5505,22.56,41300.0
2007-02-15 11:00:00,23.63,23.69,23.63,23.69,34400.0,22.5696,22.6269,22.5696,22.6269,34400.0
2007-02-15 11:30:00,23.7,23.79,23.69,23.78,49600.0,22.6364,22.7224,22.6269,22.7128,49600.0
2007-02-15 12:00:00,23.79,23.81,23.78,23.78,44000.0,22.7224,22.7415,22.7128,22.7128,44000.0
2007-02-15 12:30:00,23.77,23.77,23.59,23.66,51300.0,22.7033,22.7033,22.5314,22.5982,51300.0
2007-02-15 13:00:00,23.65,23.68,23.59,23.59,38400.0,22.5887,22.6173,22.5314,22.5314,38400.0
2007-02-15 13:30:00,23.59,23.64,23.55,23.56,39400.0,22.5314,22.5791,22.4932,22.5027,39400.0
2007-02-15 14:00:00,23.56,23.63,23.55,23.59,119200.0,22.5027,22.5696,22.4932,22.5314,119200.0
2007-02-15 14:30:00,23.59,23.61,23.57,23.6,48200.0,22.5314,22.5505,22.5123,22.5409,48200.0
2007-02-15 15:00:00,23.59,23.61,23.56,23.59,55800.0,22.5314,22.5505,22.5027,22.5314,55800.0
2007-02-15 15:30:00,23.59,23.63,23.58,23.62,178700.0,22.5314,22.5696,22.5218,22.56,178700.0
2007-02-16 09:30:00,23.63,23.73,23.46,23.65,64800.0,22.5696,22.6651,22.4072,22.5887,64800.0
2007-02-16 10:00:00,23.63,23.65,23.51,23.55,56500.0,22.5696,22.5887,22.455,22.4932,56500.0
2007-02-16 10:30:00,23.56,23.67,23.54,23.65,38400.0,22.5027,22.6078,22.4836,22.5887,38400.0
2007-02-16 11:00:00,23.66,23.68,23.61,23.66,46200.0,22.5982,22.6173,22.5505,22.5982,46200.0
2007-02-16 11:30:00,23.66,23.68,23.62,23.66,24700.0,22.5982,22.6173,22.56,22.5982,24700.0
2007-02-16 12:00:00,23.67,23.69,23.64,23.68,59700.0,22.6078,22.6269,22.5791,22.6173,59700.0
2007-02-16 12:30:00,23.67,23.69,23.64,23.66,56200.0,22.6078,22.6269,22.5791,22.5982,56200.0
2007-02-16 13:00:00,23.66,23.67,23.59,23.59,40800.0,22.5982,22.6078,22.5314,22.5314,40800.0
2007-02-16 13:30:00,23.6,23.65,23.59,23.6,49100.0,22.5409,22.5887,22.5314,22.5409,49100.0
2007-02-16 14:00:00,23.59,23.61,23.53,23.57,77500.0,22.5314,22.5505,22.4741,22.5123,77500.0
2007-02-16 14:30:00,23.57,23.6,23.52,23.53,61200.0,22.5123,22.5409,22.4645,22.4741,61200.0
2007-02-16 15:00:00,23.53,23.55,23.45,23.45,105700.0,22.4741,22.4932,22.3976,22.3976,105700.0
2007-02-16 15:30:00,23.46,23.53,23.39,23.5,173800.0,22.4072,22.4741,22.3403,22.4454,173800.0
2007-02-20 09:30:00,23.47,23.52,23.25,23.39,88100.0,22.4167,22.4645,22.2066,22.3403,88100.0
2007-02-20 10:00:00,23.39,23.4,23.31,23.37,52000.0,22.3403,22.3499,22.2639,22.3212,52000.0
2007-02-20 10:30:00,23.36,23.43,23.34,23.38,76100.0,22.3117,22.3785,22.2926,22.3308,76100.0
2007-02-20 11:00:00,23.38,23.41,23.36,23.39,43900.0,22.3308,22.3594,22.3117,22.3403,43900.0
2007-02-20 11:30:00,23.4,23.46,23.38,23.38,64800.0,22.3499,22.4072,22.3308,22.3308,64800.0
2007-02-20 12:00:00,23.37,23.5,23.33,23.43,91400.0,22.3212,22.4454,22.283,22.3785,91400.0
2007-02-20 12:30:00,23.43,23.43,23.36,23.39,105200.0,22.3785,22.3785,22.3117,22.3403,105200.0
2007-02-20 13:00:00,23.39,23.4,23.36,23.39,40300.0,22.3403,22.3499,22.3117,22.3403,40300.0
2007-02-20 13:30:00,23.39,23.39,23.35,23.39,102700.0,22.3403,22.3403,22.3021,22.3403,102700.0
2007-02-20 14:00:00,23.39,23.41,23.37,23.39,71600.0,22.3403,22.3594,22.3212,22.3403,71600.0
2007-02-20 14:30:00,23.39,23.43,23.39,23.42,75900.0,22.3403,22.3785,22.3403,22.369,75900.0
2007-02-20 15:00:00,23.43,23.5,23.39,23.44,98100.0,22.3785,22.4454,22.3403,22.3881,98100.0
2007-02-20 15:30:00,23.44,23.49,23.41,23.45,240900.0,22.3881,22.4358,22.3594,22.3976,240900.0
2007-02-21 09:30:00,23.25,23.43,23.19,23.3,124500.0,22.2066,22.3785,22.1493,22.2544,124500.0
2007-02-21 10:00:00,23.31,23.39,23.24,23.29,104300.0,22.2639,22.3403,22.1971,22.2448,104300.0
2007-02-21 10:30:00,23.29,23.3,23.22,23.26,63400.0,22.2448,22.2544,22.178,22.2162,63400.0
2007-02-21 11:00:00,23.26,23.33,23.24,23.25,68800.0,22.2162,22.283,22.1971,22.2066,68800.0
2007-02-21 11:30:00,23.25,23.33,23.24,23.31,98700.0,22.2066,22.283,22.1971,22.2639,98700.0
2007-02-21 12:00:00,23.31,23.4,23.31,23.36,79400.0,22.2639,22.3499,22.2639,22.3117,79400.0
2007-02-21 12:30:00,23.36,23.4,23.29,23.4,68200.0,22.3117,22.3499,22.2448,22.3499,68200.0
2007-02-21 13:00:00,23.4,23.45,23.38,23.39,42200.0,22.3499,22.3976,22.3308,22.3403,42200.0
2007-02-21 13:30:00,23.4,23.43,23.32,23.35,59800.0,22.3499,22.3785,22.2735,22.3021,59800.0
2007-02-21 14:00:00,23.35,23.46,23.3,23.33,113200.0,22.3021,22.4072,22.2544,22.283,113200.0
2007-02-21 14:30:00,23.33,23.39,23.29,23.31,122200.0,22.283,22.3403,22.2448,22.2639,122200.0
2007-02-21 15:00:00,23.32,23.41,23.29,23.4,63100.0,22.2735,22.3594,22.2448,22.3499,63100.0
2007-02-21 15:30:00,23.4,23.42,23.3,23.39,178600.0,22.3499,22.369,22.2544,22.3403,178600.0
2007-02-22 09:30:00,23.4,23.68,23.25,23.55,65600.0,22.3499,22.6173,22.2066,22.4932,65600.0
2007-02-22 10:00:00,23.55,23.59,23.32,23.35,94700.0,22.4932,22.5314,22.2735,22.3021,94700.0
2007-02-22 10:30:00,23.34,23.36,23.25,23.31,89300.0,22.2926,22.3117,22.2066,22.2639,89300.0
2007-02-22 11:00:00,23.3,23.3,23.06,23.13,117400.0,22.2544,22.2544,22.0251,22.092,117400.0
2007-02-22 11:30:00,23.13,23.17,22.97,23.1,136400.0,22.092,22.1302,21.9392,22.0634,136400.0
2007-02-22 12:00:00,23.11,23.14,23.01,23.01,92200.0,22.0729,22.1016,21.9774,21.9774,92200.0
2007-02-22 12:30:00,23.03,23.08,22.97,23.04,105400.0,21.9965,22.0442,21.9392,22.006,105400.0
2007-02-22 13:00:00,23.04,23.06,22.94,23.01,198700.0,22.006,22.0251,21.9105,21.9774,198700.0
2007-02-22 13:30:00,23.01,23.07,23.01,23.04,75100.0,21.9774,22.0347,21.9774,22.006,75100.0
2007-02-22 14:00:00,23.02,23.09,23.01,23.04,95300.0,21.9869,22.0538,21.9774,22.006,95300.0
2007-02-22 14:30:00,23.07,23.12,23.01,23.09,81700.0,22.0347,22.0825,21.9774,22.0538,81700.0
2007-02-22 15:00:00,23.08,23.1,23.01,23.06,119500.0,22.0442,22.0634,21.9774,22.0251,119500.0
2007-02-22 15:30:00,23.06,23.17,23.05,23.17,113600.0,22.0251,22.1302,22.0156,22.1302,113600.0
2007-02-23 09:30:00,23.15,23.41,23.15,23.41,111600.0,22.1111,22.3594,22.1111,22.3594,111600.0
2007-02-23 10:00:00,23.41,23.41,23.17,23.17,164000.0,22.3594,22.3594,22.1302,22.1302,164000.0
2007-02-23 10:30:00,23.16,23.27,22.94,23.11,244000.0,22.1207,22.2257,21.9105,22.0729,244000.0
2007-02-23 11:00:00,23.13,23.16,23.09,23.13,96600.0,22.092,22.1207,22.0538,22.092,96600.0
2007-02-23 11:30:00,23.14,23.16,23.12,23.16,96500.0,22.1016,22.1207,22.0825,22.1207,96500.0
2007-02-23 12:00:00,23.16,23.25,23.15,23.23,86400.0,22.1207,22.2066,22.1111,22.1875,86400.0
2007-02-23 12:30:00,23.23,23.27,23.11,23.19,83400.0,22.1875,22.2257,22.0729,22.1493,83400.0
2007-02-23 13:00:00,23.19,23.22,23.12,23.14,108500.0,22.1493,22.178,22.0825,22.1016,108500.0
2007-02-23 13:30:00,23.15,23.19,23.09,23.15,120900.0,22.1111,22.1493,22.0538,22.1111,120900.0
2007-02-23 14:00:00,23.16,23.3,23.1,23.3,77300.0,22.1207,22.2544,22.0634,22.2544,77300.0
2007-02-23 14:30:00,23.31,23.42,23.28,23.42,89300.0,22.2639,22.369,22.2353,22.369,89300.0
2007-02-23 15:00:00,23.43,23.49,23.43,23.43,119800.0,22.3785,22.4358,22.3785,22.3785,119800.0
2007-02-23 15:30:00,23.43,23.43,23.3,23.33,212600.0,22.3785,22.3785,22.2544,22.283,212600.0
2007-02-26 09:30:00,23.37,23.5,22.58,23.5,128400.0,22.3212,22.4454,21.5667,22.4454,128400.0
2007-02-26 10:00:00,23.5,23.5,23.22,23.26,111500.0,22.4454,22.4454,22.178,22.2162,111500.0
2007-02-26 10:30:00,23.24,23.34,23.24,23.32,82900.0,22.1971,22.2926,22.1971,22.2735,82900.0
2007-02-26 11:00:00,23.29,23.39,23.26,23.35,93700.0,22.2448,22.3403,22.2162,22.3021,93700.0
2007-02-26 11:30:00,23.34,23.35,23.26,23.31,54200.0,22.2926,22.3021,22.2162,22.2639,54200.0
2007-02-26 12:00:00,23.31,23.34,23.21,23.28,71800.0,22.2639,22.2926,22.1684,22.2353,71800.0
2007-02-26 12:30:00,23.28,23.3,23.11,23.13,78200.0,22.2353,22.2544,22.0729,22.092,78200.0
2007-02-26 13:00:00,23.12,23.23,23.12,23.22,37600.0,22.0825,22.1875,22.0825,22.178,37600.0
2007-02-26 13:30:00,23.22,23.26,23.19,23.21,50700.0,22.178,22.2162,22.1493,22.1684,50700.0
2007-02-26 14:00:00,23.22,23.22,23.08,23.17,115200.0,22.178,22.178,22.0442,22.1302,115200.0
2007-02-26 14:30:00,23.17,23.21,23.14,23.2,103000.0,22.1302,22.1684,22.1016,22.1589,103000.0
2007-02-26 15:00:00,23.19,23.24,23.16,23.21,45100.0,22.1493,22.1971,22.1207,22.1684,45100.0
2007-02-26 15:30:00,23.21,23.3,23.21,23.25,74300.0,22.1684,22.2544,22.1684,22.2066,74300.0
2007-02-27 09:30:00,23.14,23.14,22.84,22.91,54000.0,22.1016,22.1016,21.815,21.8819,54000.0
2007-02-27 10:00:00,22.92,23.04,22.89,22.96,71000.0,21.8914,22.006,21.8628,21.9296,71000.0
2007-02-27 10:30:00,22.95,23.03,22.94,22.96,68900.0,21.9201,21.9965,21.9105,21.9296,68900.0
2007-02-27 11:00:00,22.94,23.02,22.89,22.99,80300.0,21.9105,21.9869,21.8628,21.9583,80300.0
2007-02-27 11:30:00,22.99,23.09,22.95,23.05,82700.0,21.9583,22.0538,21.9201,22.0156,82700.0
2007-02-27 12:00:00,23.06,23.06,22.98,23.03,86700.0,22.0251,22.0251,21.9487,21.9965,86700.0
2007-02-27 12:30:00,23.04,23.07,22.99,23.04,60200.0,22.006,22.0347,21.9583,22.006,60200.0
2007-02-27 13:00:00,23.04,23.06,22.98,23.0,72900.0,22.006,22.0251,21.9487,21.9678,72900.0
2007-02-27 13:30:00,22.99,23.0,22.92,22.94,53000.0,21.9583,21.9678,21.8914,21.9105,53000.0
2007-02-27 14:00:00,22.93,22.94,22.67,22.68,107200.0,21.901,21.9105,21.6526,21.6622,107200.0
2007-02-27 14:30:00,22.69,22.7,22.51,22.51,63500.0,21.6717,21.6813,21.4998,21.4998,63500.0
2007-02-27 15:00:00,22.5,22.87,22.42,22.75,88400.0,21.4903,21.8437,21.4139,21.7291,88400.0
2007-02-27 15:30:00,22.74,22.75,22.2,22.46,204900.0,21.7195,21.7291,21.2037,21.4521,204900.0
2007-02-28 09:30:00,22.53,22.71,22.53,22.59,113500.0,21.5189,21.6909,21.5189,21.5762,113500.0
2007-02-28 10:00:00,22.65,22.68,22.39,22.47,308800.0,21.6335,21.6622,21.3852,21.4616,308800.0
2007-02-28 10:30:00,22.48,22.68,22.42,22.65,249500.0,21.4712,21.6622,21.4139,21.6335,249500.0
2007-02-28 11:00:00,22.63,22.69,22.55,22.59,173400.0,21.6144,21.6717,21.538,21.5762,173400.0
2007-02-28 11:30:00,22.58,22.71,22.58,22.66,62100.0,21.5667,21.6909,21.5667,21.6431,62100.0
2007-02-28 12:00:00,22.66,22.82,22.58,22.82,49600.0,21.6431,21.7959,21.5667,21.7959,49600.0
2007-02-28 12:30:00,22.82,22.87,22.75,22.86,49000.0,21.7959,21.8437,21.7291,21.8341,49000.0
2007-02-28 13:00:00,22.84,22.96,22.84,22.95,59500.0,21.815,21.9296,21.815,21.9201,59500.0
2007-02-28 13:30:00,22.95,23.0,22.9,22.95,75700.0,21.9201,21.9678,21.8723,21.9201,75700.0
2007-02-28 14:00:00,22.95,23.02,22.89,22.9,55800.0,21.9201,21.9869,21.8628,21.8723,55800.0
2007-02-28 14:30:00,22.9,22.92,22.86,22.9,36700.0,21.8723,21.8914,21.8341,21.8723,36700.0
2007-02-28 15:00:00,22.91,23.04,22.82,22.95,189000.0,21.8819,22.006,21.7959,21.9201,189000.0
2007-02-28 15:30:00,22.95,22.97,22.77,22.79,211200.0,21.9201,21.9392,21.7482,21.7673,211200.0
2007-03-01 09:30:00,22.84,22.88,22.54,22.6,98500.0,21.815,21.8532,21.5285,21.5858,98500.0
2007-03-01 10:00:00,22.82,22.97,22.62,22.85,147100.0,21.7959,21.9392,21.6049,21.8246,147100.0
2007-03-01 10:30:00,22.89,22.93,22.76,22.88,151600.0,21.8628,21.901,21.7386,21.8532,151600.0
2007-03-01 11:00:00,22.85,22.93,22.81,22.88,97300.0,21.8246,21.901,21.7864,21.8532,97300.0
2007-03-01 11:30:00,22.82,22.9,22.72,22.73,163200.0,21.7959,21.8723,21.7004,21.71,163200.0
2007-03-01 12:00:00,22.72,22.85,22.7,22.74,73500.0,21.7004,21.8246,21.6813,21.7195,73500.0
2007-03-01 12:30:00,22.74,22.85,22.72,22.79,53800.0,21.7195,21.8246,21.7004,21.7673,53800.0
2007-03-01 13:00:00,22.78,22.82,22.77,22.82,34300.0,21.7577,21.7959,21.7482,21.7959,34300.0
2007-03-01 13:30:00,22.82,22.84,22.75,22.8,213300.0,21.7959,21.815,21.7291,21.7768,213300.0
2007-03-01 14:00:00,22.8,22.9,22.75,22.76,74600.0,21.7768,21.8723,21.7291,21.7386,74600.0
2007-03-01 14:30:00,22.74,22.9,22.74,22.86,48300.0,21.7195,21.8723,21.7195,21.8341,48300.0
2007-03-01 15:00:00,22.87,22.88,22.7,22.78,73400.0,21.8437,21.8532,21.6813,21.7577,73400.0
2007-03-01 15:30:00,22.76,22.83,22.75,22.8,93500.0,21.7386,21.8055,21.7291,21.7768,93500.0
2007-03-02 09:30:00,22.79,22.89,22.67,22.83,110600.0,21.7673,21.8628,21.6526,21.8055,110600.0
2007-03-02 10:00:00,22.84,22.9,22.76,22.87,114400.0,21.815,21.8723,21.7386,21.8437,114400.0
2007-03-02 10:30:00,22.87,22.94,22.85,22.9,100200.0,21.8437,21.9105,21.8246,21.8723,100200.0
2007-03-02 11:00:00,22.91,22.93,22.86,22.92,74800.0,21.8819,21.901,21.8341,21.8914,74800.0
2007-03-02 11:30:00,22.92,23.0,22.91,22.96,71100.0,21.8914,21.9678,21.8819,21.9296,71100.0
2007-03-02 12:00:00,22.96,22.99,22.85,22.86,54700.0,21.9296,21.9583,21.8246,21.8341,54700.0
2007-03-02 12:30:00,22.85,22.87,22.7,22.71,87000.0,21.8246,21.8437,21.6813,21.6909,87000.0
2007-03-02 13:00:00,22.72,22.8,22.72,22.78,68900.0,21.7004,21.7768,21.7004,21.7577,68900.0
2007-03-02 13:30:00,22.78,22.8,22.75,22.79,62000.0,21.7577,21.7768,21.7291,21.7673,62000.0
2007-03-02 14:00:00,22.79,22.8,22.72,22.75,71300.0,21.7673,21.7768,21.7004,21.7291,71300.0
2007-03-02 14:30:00,22.75,22.82,22.73,22.78,89000.0,21.7291,21.7959,21.71,21.7577,89000.0
2007-03-02 15:00:00,22.78,22.9,22.75,22.9,107900.0,21.7577,21.8723,21.7291,21.8723,107900.0
2007-03-02 15:30:00,22.9,22.91,22.75,22.75,150000.0,21.8723,21.8819,21.7291,21.7291,150000.0
2007-03-05 09:30:00,22.4,22.81,22.4,22.81,87800.0,21.3948,21.7864,21.3948,21.7864,87800.0
2007-03-05 10:00:00,22.82,22.95,22.79,22.86,101300.0,21.7959,21.9201,21.7673,21.8341,101300.0
2007-03-05 10:30:00,22.85,22.91,22.74,22.8,97000.0,21.8246,21.8819,21.7195,21.7768,97000.0
2007-03-05 11:00:00,22.8,22.81,22.74,22.77,114700.0,21.7768,21.7864,21.7195,21.7482,114700.0
2007-03-05 11:30:00,22.77,22.77,22.65,22.7,86900.0,21.7482,21.7482,21.6335,21.6813,86900.0
2007-03-05 12:00:00,22.7,22.75,22.63,22.67,59900.0,21.6813,21.7291,21.6144,21.6526,59900.0
2007-03-05 12:30:00,22.68,22.7,22.64,22.65,54900.0,21.6622,21.6813,21.624,21.6335,54900.0
2007-03-05 13:00:00,22.65,22.65,22.59,22.6,60300.0,21.6335,21.6335,21.5762,21.5858,60300.0
2007-03-05 13:30:00,22.6,22.81,22.59,22.71,59100.0,21.5858,21.7864,21.5762,21.6909,59100.0
2007-03-05 14:00:00,22.71,22.8,22.71,22.78,89200.0,21.6909,21.7768,21.6909,21.7577,89200.0
2007-03-05 14:30:00,22.77,22.8,22.77,22.8,68600.0,21.7482,21.7768,21.7482,21.7768,68600.0
2007-03-05 15:00:00,22.8,22.8,22.76,22.77,95100.0,21.7768,21.7768,21.7386,21.7482,95100.0
2007-03-05 15:30:00,22.77,22.79,22.72,22.73,79300.0,21.7482,21.7673,21.7004,21.71,79300.0
2007-03-06 09:30:00,22.85,23.0,22.83,23.0,164000.0,21.8246,21.9678,21.8055,21.9678,164000.0
2007-03-06 10:00:00,22.99,23.21,22.97,23.2,108600.0,21.9583,22.1684,21.9392,22.1589,108600.0
2007-03-06 10:30:00,23.21,23.29,23.1,23.1,88300.0,22.1684,22.2448,22.0634,22.0634,88300.0
2007-03-06 11:00:00,23.1,23.27,23.1,23.25,121700.0,22.0634,22.2257,22.0634,22.2066,121700.0
2007-03-06 11:30:00,23.26,23.3,23.21,23.3,139200.0,22.2162,22.2544,22.1684,22.2544,139200.0
2007-03-06 12:00:00,23.31,23.33,23.23,23.25,58900.0,22.2639,22.283,22.1875,22.2066,58900.0
2007-03-06 12:30:00,23.25,23.28,23.22,23.22,39700.0,22.2066,22.2353,22.178,22.178,39700.0
2007-03-06 13:00:00,23.22,23.23,23.17,23.18,44400.0,22.178,22.1875,22.1302,22.1398,44400.0
2007-03-06 13:30:00,23.18,23.18,23.09,23.11,83700.0,22.1398,22.1398,22.0538,22.0729,83700.0
2007-03-06 14:00:00,23.11,23.24,23.11,23.2,66000.0,22.0729,22.1971,22.0729,22.1589,66000.0
2007-03-06 14:30:00,23.21,23.23,23.19,23.21,53200.0,22.1684,22.1875,22.1493,22.1684,53200.0
2007-03-06 15:00:00,23.21,23.27,23.16,23.17,59100.0,22.1684,22.2257,22.1207,22.1302,59100.0
2007-03-06 15:30:00,23.17,23.17,23.07,23.1,208300.0,22.1302,22.1302,22.0347,22.0634,208300.0
2007-03-07 09:30:00,23.13,23.27,23.01,23.14,95100.0,22.092,22.2257,21.9774,22.1016,95100.0
2007-03-07 10:00:00,23.08,23.2,22.95,23.12,102800.0,22.0442,22.1589,21.9201,22.0825,102800.0
2007-03-07 10:30:00,23.1,23.27,23.1,23.17,98700.0,22.0634,22.2257,22.0634,22.1302,98700.0
2007-03-07 11:00:00,23.15,23.23,23.12,23.15,51900.0,22.1111,22.1875,22.0825,22.1111,51900.0
2007-03-07 11:30:00,23.15,23.17,23.05,23.14,73600.0,22.1111,22.1302,22.0156,22.1016,73600.0
2007-03-07 12:00:00,23.15,23.19,23.11,23.15,41500.0,22.1111,22.1493,22.0729,22.1111,41500.0
2007-03-07 12:30:00,23.15,23.27,23.15,23.27,29400.0,22.1111,22.2257,22.1111,22.2257,29400.0
2007-03-07 13:00:00,23.26,23.34,23.25,23.33,24900.0,22.2162,22.2926,22.2066,22.283,24900.0
2007-03-07 13:30:00,23.33,23.43,23.31,23.38,41500.0,22.283,22.3785,22.2639,22.3308,41500.0
2007-03-07 14:00:00,23.38,23.39,23.31,23.35,63600.0,22.3308,22.3403,22.2639,22.3021,63600.0
2007-03-07 14:30:00,23.36,23.43,23.35,23.36,38100.0,22.3117,22.3785,22.3021,22.3117,38100.0
2007-03-07 15:00:00,23.37,23.43,23.36,23.38,38100.0,22.3212,22.3785,22.3117,22.3308,38100.0
2007-03-07 15:30:00,23.37,23.38,23.31,23.32,55700.0,22.3212,22.3308,22.2639,22.2735,55700.0
2007-03-08 09:30:00,23.47,23.67,23.47,23.65,129000.0,22.4167,22.6078,22.4167,22.5887,129000.0
2007-03-08 10:00:00,23.65,23.69,23.55,23.67,94400.0,22.5887,22.6269,22.4932,22.6078,94400.0
2007-03-08 10:30:00,23.68,23.68,23.5,23.57,73900.0,22.6173,22.6173,22.4454,22.5123,73900.0
2007-03-08 11:00:00,23.57,23.6,23.44,23.59,89300.0,22.5123,22.5409,22.3881,22.5314,89300.0
2007-03-08 11:30:00,23.59,23.59,23.47,23.49,50300.0,22.5314,22.5314,22.4167,22.4358,50300.0
2007-03-08 12:00:00,23.49,23.57,23.48,23.54,15100.0,22.4358,22.5123,22.4263,22.4836,15100.0
2007-03-08 12:30:00,23.54,23.57,23.52,23.55,28100.0,22.4836,22.5123,22.4645,22.4932,28100.0
2007-03-08 13:00:00,23.55,23.56,23.52,23.53,34400.0,22.4932,22.5027,22.4645,22.4741,34400.0
2007-03-08 13:30:00,23.54,23.57,23.48,23.5,59700.0,22.4836,22.5123,22.4263,22.4454,59700.0
2007-03-08 14:00:00,23.5,23.5,23.41,23.49,40200.0,22.4454,22.4454,22.3594,22.4358,40200.0
2007-03-08 14:30:00,23.48,23.48,23.39,23.42,28800.0,22.4263,22.4263,22.3403,22.369,28800.0
2007-03-08 15:00:00,23.44,23.47,23.38,23.39,40400.0,22.3881,22.4167,22.3308,22.3403,40400.0
2007-03-08 15:30:00,23.4,23.43,23.33,23.38,64900.0,22.3499,22.3785,22.283,22.3308,64900.0
2007-03-09 09:30:00,23.66,23.68,23.35,23.35,89500.0,22.5982,22.6173,22.3021,22.3021,89500.0
2007-03-09 10:00:00,23.35,23.48,23.29,23.48,62300.0,22.3021,22.4263,22.2448,22.4263,62300.0
2007-03-09 10:30:00,23.49,23.56,23.42,23.5,111300.0,22.4358,22.5027,22.369,22.4454,111300.0
2007-03-09 11:00:00,23.48,23.49,23.44,23.48,14100.0,22.4263,22.4358,22.3881,22.4263,14100.0
2007-03-09 11:30:00,23.48,23.53,23.46,23.48,20700.0,22.4263,22.4741,22.4072,22.4263,20700.0
2007-03-09 12:00:00,23.48,23.55,23.48,23.55,18100.0,22.4263,22.4932,22.4263,22.4932,18100.0
2007-03-09 12:30:00,23.55,23.56,23.49,23.5,16900.0,22.4932,22.5027,22.4358,22.4454,16900.0
2007-03-09 13:00:00,23.5,23.64,23.49,23.63,61500.0,22.4454,22.5791,22.4358,22.5696,61500.0
2007-03-09 13:30:00,23.63,23.68,23.58,23.61,82800.0,22.5696,22.6173,22.5218,22.5505,82800.0
2007-03-09 14:00:00,23.59,23.61,23.56,23.59,95500.0,22.5314,22.5505,22.5027,22.5314,95500.0
2007-03-09 14:30:00,23.59,23.64,23.59,23.61,41200.0,22.5314,22.5791,22.5314,22.5505,41200.0
2007-03-09 15:00:00,23.6,23.61,23.58,23.61,41000.0,22.5409,22.5505,22.5218,22.5505,41000.0
2007-03-09 15:30:00,23.6,23.61,23.56,23.57,118300.0,22.5409,22.5505,22.5027,22.5123,118300.0
2007-03-12 09:30:00,23.57,23.69,23.52,23.53,70500.0,22.5123,22.6269,22.4645,22.4741,70500.0
2007-03-12 10:00:00,23.53,23.79,23.51,23.78,79200.0,22.4741,22.7224,22.455,22.7128,79200.0
2007-03-12 10:30:00,23.76,23.79,23.76,23.79,43600.0,22.6937,22.7224,22.6937,22.7224,43600.0
2007-03-12 11:00:00,23.77,23.78,23.75,23.78,27100.0,22.7033,22.7128,22.6842,22.7128,27100.0
2007-03-12 11:30:00,23.78,23.78,23.68,23.68,58700.0,22.7128,22.7128,22.6173,22.6173,58700.0
2007-03-12 12:00:00,23.68,23.78,23.66,23.7,28100.0,22.6173,22.7128,22.5982,22.6364,28100.0
2007-03-12 12:30:00,23.71,23.73,23.66,23.71,27300.0,22.646,22.6651,22.5982,22.646,27300.0
2007-03-12 13:00:00,23.71,23.76,23.67,23.7,30600.0,22.646,22.6937,22.6078,22.6364,30600.0
2007-03-12 13:30:00,23.7,23.79,23.7,23.79,25300.0,22.6364,22.7224,22.6364,22.7224,25300.0
2007-03-12 14:00:00,23.78,23.88,23.77,23.85,64400.0,22.7128,22.8083,22.7033,22.7797,64400.0
2007-03-12 14:30:00,23.84,23.84,23.77,23.83,56700.0,22.7701,22.7701,22.7033,22.7606,56700.0
2007-03-12 15:00:00,23.82,23.83,23.77,23.78,60500.0,22.751,22.7606,22.7033,22.7128,60500.0
2007-03-12 15:30:00,23.77,23.79,23.63,23.76,144500.0,22.7033,22.7224,22.5696,22.6937,144500.0
2007-03-13 09:30:00,23.77,23.92,23.6,23.85,134900.0,22.7033,22.8466,22.5409,22.7797,134900.0
2007-03-13 10:00:00,23.87,23.91,23.83,23.89,135600.0,22.7988,22.837,22.7606,22.8179,135600.0
2007-03-13 10:30:00,23.89,23.98,23.89,23.95,36600.0,22.8179,22.9039,22.8179,22.8752,36600.0
2007-03-13 11:00:00,23.96,23.98,23.8,23.8,93700.0,22.8848,22.9039,22.7319,22.7319,93700.0
2007-03-13 11:30:00,23.8,23.9,23.75,23.76,72000.0,22.7319,22.8274,22.6842,22.6937,72000.0
2007-03-13 12:00:00,23.76,23.76,23.7,23.76,79500.0,22.6937,22.6937,22.6364,22.6937,79500.0
2007-03-13 12:30:00,23.76,23.76,23.54,23.6,126300.0,22.6937,22.6937,22.4836,22.5409,126300.0
2007-03-13 13:00:00,23.6,23.62,23.46,23.49,96100.0,22.5409,22.56,22.4072,22.4358,96100.0
2007-03-13 13:30:00,23.5,23.5,23.4,23.45,54700.0,22.4454,22.4454,22.3499,22.3976,54700.0
2007-03-13 14:00:00,23.45,23.45,23.34,23.35,107500.0,22.3976,22.3976,22.2926,22.3021,107500.0
2007-03-13 14:30:00,23.35,23.4,23.35,23.4,38300.0,22.3021,22.3499,22.3021,22.3499,38300.0
2007-03-13 15:00:00,23.39,23.4,23.33,23.33,83000.0,22.3403,22.3499,22.283,22.283,83000.0
2007-03-13 15:30:00,23.34,23.38,23.25,23.3,81300.0,22.2926,22.3308,22.2066,22.2544,81300.0
2007-03-14 09:30:00,23.38,23.57,23.28,23.38,87700.0,22.3308,22.5123,22.2353,22.3308,87700.0
2007-03-14 10:00:00,23.35,23.37,23.15,23.19,92900.0,22.3021,22.3212,22.1111,22.1493,92900.0
2007-03-14 10:30:00,23.19,23.36,23.17,23.27,111200.0,22.1493,22.3117,22.1302,22.2257,111200.0
2007-03-14 11:00:00,23.26,23.28,23.23,23.23,31000.0,22.2162,22.2353,22.1875,22.1875,31000.0
2007-03-14 11:30:00,23.23,23.27,23.19,23.25,40000.0,22.1875,22.2257,22.1493,22.2066,40000.0
2007-03-14 12:00:00,23.25,23.25,23.19,23.2,38400.0,22.2066,22.2066,22.1493,22.1589,38400.0
2007-03-14 12:30:00,23.21,23.21,23.19,23.19,67200.0,22.1684,22.1684,22.1493,22.1493,67200.0
2007-03-14 13:00:00,23.19,23.43,23.19,23.42,72000.0,22.1493,22.3785,22.1493,22.369,72000.0
2007-03-14 13:30:00,23.41,23.53,23.35,23.41,72800.0,22.3594,22.4741,22.3021,22.3594,72800.0
2007-03-14 14:00:00,23.42,23.53,23.38,23.47,78000.0,22.369,22.4741,22.3308,22.4167,78000.0
2007-03-14 14:30:00,23.47,23.64,23.45,23.56,113200.0,22.4167,22.5791,22.3976,22.5027,113200.0
2007-03-14 15:00:00,23.56,23.65,23.52,23.59,71100.0,22.5027,22.5887,22.4645,22.5314,71100.0
2007-03-14 15:30:00,23.58,23.6,23.53,23.6,75600.0,22.5218,22.5409,22.4741,22.5409,75600.0
2007-03-15 09:30:00,23.55,23.9,23.55,23.85,129100.0,22.4932,22.8274,22.4932,22.7797,129100.0
2007-03-15 10:00:00,23.85,23.87,23.76,23.82,51600.0,22.7797,22.7988,22.6937,22.751,51600.0
2007-03-15 10:30:00,23.85,23.9,23.81,23.9,52400.0,22.7797,22.8274,22.7415,22.8274,52400.0
2007-03-15 11:00:00,23.9,23.95,23.89,23.95,46300.0,22.8274,22.8752,22.8179,22.8752,46300.0
2007-03-15 11:30:00,23.94,23.95,23.71,23.74,65400.0,22.8657,22.8752,22.646,22.6746,65400.0
2007-03-15 12:00:00,23.74,23.8,23.72,23.77,28600.0,22.6746,22.7319,22.6555,22.7033,28600.0
2007-03-15 12:30:00,23.77,23.88,23.77,23.84,45000.0,22.7033,22.8083,22.7033,22.7701,45000.0
2007-03-15 13:00:00,23.84,23.88,23.82,23.83,72500.0,22.7701,22.8083,22.751,22.7606,72500.0
2007-03-15 13:30:00,23.82,23.96,23.8,23.89,111100.0,22.751,22.8848,22.7319,22.8179,111100.0
2007-03-15 14:00:00,23.9,23.93,23.82,23.82,86600.0,22.8274,22.8561,22.751,22.751,86600.0
2007-03-15 14:30:00,23.82,23.93,23.8,23.89,79000.0,22.751,22.8561,22.7319,22.8179,79000.0
2007-03-15 15:00:00,23.88,23.92,23.81,23.81,77500.0,22.8083,22.8466,22.7415,22.7415,77500.0
2007-03-15 15:30:00,23.8,23.86,23.8,23.84,97100.0,22.7319,22.7892,22.7319,22.7701,97100.0
2007-03-16 09:30:00,23.88,23.97,23.73,23.97,89600.0,22.8083,22.8943,22.6651,22.8943,89600.0
2007-03-16 10:00:00,23.97,24.0,23.95,23.96,59500.0,22.8943,22.923,22.8752,22.8848,59500.0
2007-03-16 10:30:00,23.97,23.99,23.97,23.97,29900.0,22.8943,22.9134,22.8943,22.8943,29900.0
2007-03-16 11:00:00,23.97,23.99,23.92,23.94,40200.0,22.8943,22.9134,22.8466,22.8657,40200.0
2007-03-16 11:30:00,23.95,23.99,23.87,23.99,69200.0,22.8752,22.9134,22.7988,22.9134,69200.0
2007-03-16 12:00:00,23.99,24.03,23.98,24.0,117900.0,22.9134,22.9516,22.9039,22.923,117900.0
2007-03-16 12:30:00,24.0,24.03,24.0,24.03,41300.0,22.923,22.9516,22.923,22.9516,41300.0
2007-03-16 13:00:00,24.02,24.06,24.02,24.03,52700.0,22.9421,22.9803,22.9421,22.9516,52700.0
2007-03-16 13:30:00,24.03,24.05,24.02,24.02,31200.0,22.9516,22.9707,22.9421,22.9421,31200.0
2007-03-16 14:00:00,24.03,24.04,23.96,23.98,80200.0,22.9516,22.9612,22.8848,22.9039,80200.0
2007-03-16 14:30:00,23.99,23.99,23.79,23.82,103700.0,22.9134,22.9134,22.7224,22.751,103700.0
2007-03-16 15:00:00,23.81,23.87,23.79,23.86,48000.0,22.7415,22.7988,22.7224,22.7892,48000.0
2007-03-16 15:30:00,23.86,23.91,23.86,23.86,66700.0,22.7892,22.837,22.7892,22.7892,66700.0
2007-03-19 09:30:00,23.9,24.01,23.8,23.9,117800.0,22.8274,22.9325,22.7319,22.8274,117800.0
2007-03-19 10:00:00,23.88,23.95,23.8,23.89,85100.0,22.8083,22.8752,22.7319,22.8179,85100.0
2007-03-19 10:30:00,23.89,24.01,23.84,24.0,49500.0,22.8179,22.9325,22.7701,22.923,49500.0
2007-03-19 11:00:00,24.01,24.01,23.9,23.94,40500.0,22.9325,22.9325,22.8274,22.8657,40500.0
2007-03-19 11:30:00,23.94,23.98,23.92,23.93,22700.0,22.8657,22.9039,22.8466,22.8561,22700.0
2007-03-19 12:00:00,23.93,23.93,23.83,23.84,52100.0,22.8561,22.8561,22.7606,22.7701,52100.0
2007-03-19 12:30:00,23.84,23.84,23.8,23.81,22900.0,22.7701,22.7701,22.7319,22.7415,22900.0
2007-03-19 13:00:00,23.81,23.82,23.8,23.81,22200.0,22.7415,22.751,22.7319,22.7415,22200.0
2007-03-19 13:30:00,23.82,23.99,23.81,23.98,14900.0,22.751,22.9134,22.7415,22.9039,14900.0
2007-03-19 14:00:00,23.99,24.0,23.93,23.94,24400.0,22.9134,22.923,22.8561,22.8657,24400.0
2007-03-19 14:30:00,23.94,23.96,23.85,23.89,78600.0,22.8657,22.8848,22.7797,22.8179,78600.0
2007-03-19 15:00:00,23.89,23.89,23.81,23.86,35400.0,22.8179,22.8179,22.7415,22.7892,35400.0
2007-03-19 15:30:00,23.86,23.88,23.85,23.86,82800.0,22.7892,22.8083,22.7797,22.7892,82800.0
2007-03-20 09:30:00,23.88,24.02,23.84,23.93,161900.0,22.8083,22.9421,22.7701,22.8561,161900.0
2007-03-20 10:00:00,23.92,24.0,23.87,23.96,105800.0,22.8466,22.923,22.7988,22.8848,105800.0
2007-03-20 10:30:00,23.98,24.0,23.94,23.97,97300.0,22.9039,22.923,22.8657,22.8943,97300.0
2007-03-20 11:00:00,23.99,24.11,23.96,24.0,91400.0,22.9134,23.028,22.8848,22.923,91400.0
2007-03-20 11:30:00,24.01,24.03,23.98,24.02,116300.0,22.9325,22.9516,22.9039,22.9421,116300.0
2007-03-20 12:00:00,24.02,24.07,24.0,24.04,64100.0,22.9421,22.9898,22.923,22.9612,64100.0
2007-03-20 12:30:00,24.04,24.07,23.98,24.02,72100.0,22.9612,22.9898,22.9039,22.9421,72100.0
2007-03-20 13:00:00,24.01,24.04,23.99,24.0,52100.0,22.9325,22.9612,22.9134,22.923,52100.0
2007-03-20 13:30:00,24.0,24.04,24.0,24.02,117300.0,22.923,22.9612,22.923,22.9421,117300.0
2007-03-20 14:00:00,24.02,24.1,24.02,24.08,36400.0,22.9421,23.0185,22.9421,22.9994,36400.0
2007-03-20 14:30:00,24.07,24.12,24.05,24.1,63300.0,22.9898,23.0376,22.9707,23.0185,63300.0
2007-03-20 15:00:00,24.11,24.22,24.11,24.19,70400.0,23.028,23.1331,23.028,23.1044,70400.0
2007-03-20 15:30:00,24.2,24.29,24.17,24.28,215800.0,23.114,23.1999,23.0853,23.1904,215800.0
2007-03-21 09:30:00,24.37,24.43,24.17,24.34,104800.0,23.2764,23.3337,23.0853,23.2477,104800.0
2007-03-21 10:00:00,24.34,24.47,24.34,24.39,68700.0,23.2477,23.3719,23.2477,23.2955,68700.0
2007-03-21 10:30:00,24.39,24.4,24.28,24.36,75900.0,23.2955,23.305,23.1904,23.2668,75900.0
2007-03-21 11:00:00,24.37,24.5,24.34,24.49,57200.0,23.2764,23.4005,23.2477,23.391,57200.0
2007-03-21 11:30:00,24.49,24.5,24.43,24.45,53800.0,23.391,23.4005,23.3337,23.3528,53800.0
2007-03-21 12:00:00,24.45,24.49,24.41,24.45,34700.0,23.3528,23.391,23.3146,23.3528,34700.0
2007-03-21 12:30:00,24.47,24.48,24.39,24.42,48100.0,23.3719,23.3814,23.2955,23.3241,48100.0
2007-03-21 13:00:00,24.42,24.46,24.37,24.46,47900.0,23.3241,23.3623,23.2764,23.3623,47900.0
2007-03-21 13:30:00,24.46,24.52,24.45,24.5,60700.0,23.3623,23.4196,23.3528,23.4005,60700.0
2007-03-21 14:00:00,24.5,24.52,24.44,24.51,88200.0,23.4005,23.4196,23.3432,23.4101,88200.0
2007-03-21 14:30:00,24.51,24.63,24.49,24.63,134900.0,23.4101,23.5247,23.391,23.5247,134900.0
2007-03-21 15:00:00,24.64,24.65,24.48,24.54,115400.0,23.5342,23.5438,23.3814,23.4387,115400.0
2007-03-21 15:30:00,24.55,24.68,24.53,24.64,103800.0,23.4483,23.5724,23.4292,23.5342,103800.0
2007-03-22 09:30:00,25.35,25.35,24.57,24.72,104800.0,24.2124,24.2124,23.4674,23.6107,104800.0
2007-03-22 10:00:00,24.72,24.8,24.64,24.78,146500.0,23.6107,23.6871,23.5342,23.668,146500.0
2007-03-22 10:30:00,24.77,24.79,24.65,24.68,168900.0,23.6584,23.6775,23.5438,23.5724,168900.0
2007-03-22 11:00:00,24.68,24.72,24.57,24.72,66900.0,23.5724,23.6107,23.4674,23.6107,66900.0
2007-03-22 11:30:00,24.73,24.8,24.73,24.79,45000.0,23.6202,23.6871,23.6202,23.6775,45000.0
2007-03-22 12:00:00,24.8,24.85,24.78,24.81,60100.0,23.6871,23.7348,23.668,23.6966,60100.0
2007-03-22 12:30:00,24.81,24.85,24.73,24.81,54200.0,23.6966,23.7348,23.6202,23.6966,54200.0
2007-03-22 13:00:00,24.82,24.82,24.75,24.79,49500.0,23.7062,23.7062,23.6393,23.6775,49500.0
2007-03-22 13:30:00,24.78,24.8,24.75,24.79,28600.0,23.668,23.6871,23.6393,23.6775,28600.0
2007-03-22 14:00:00,24.81,24.85,24.77,24.84,74100.0,23.6966,23.7348,23.6584,23.7253,74100.0
2007-03-22 14:30:00,24.84,24.85,24.82,24.83,39100.0,23.7253,23.7348,23.7062,23.7157,39100.0
2007-03-22 15:00:00,24.83,24.84,24.69,24.72,63000.0,23.7157,23.7253,23.582,23.6107,63000.0
2007-03-22 15:30:00,24.73,24.79,24.73,24.75,61700.0,23.6202,23.6775,23.6202,23.6393,61700.0
2007-03-23 09:30:00,24.79,24.88,24.65,24.67,123400.0,23.6775,23.7635,23.5438,23.5629,123400.0
2007-03-23 10:00:00,24.67,24.73,24.49,24.5,90300.0,23.5629,23.6202,23.391,23.4005,90300.0
2007-03-23 10:30:00,24.5,24.7,24.46,24.68,90700.0,23.4005,23.5915,23.3623,23.5724,90700.0
2007-03-23 11:00:00,24.69,24.7,24.64,24.68,25700.0,23.582,23.5915,23.5342,23.5724,25700.0
2007-03-23 11:30:00,24.66,24.71,24.62,24.67,37300.0,23.5533,23.6011,23.5151,23.5629,37300.0
2007-03-23 12:00:00,24.66,24.69,24.55,24.56,40400.0,23.5533,23.582,23.4483,23.4578,40400.0
2007-03-23 12:30:00,24.55,24.57,24.48,24.5,67300.0,23.4483,23.4674,23.3814,23.4005,67300.0
2007-03-23 13:00:00,24.51,24.62,24.5,24.6,39100.0,23.4101,23.5151,23.4005,23.496,39100.0
2007-03-23 13:30:00,24.6,24.63,24.54,24.59,47200.0,23.496,23.5247,23.4387,23.4865,47200.0
2007-03-23 14:00:00,24.6,24.64,24.54,24.58,75800.0,23.496,23.5342,23.4387,23.4769,75800.0
2007-03-23 14:30:00,24.57,24.65,24.56,24.63,43000.0,23.4674,23.5438,23.4578,23.5247,43000.0
2007-03-23 15:00:00,24.63,24.66,24.55,24.58,97600.0,23.5247,23.5533,23.4483,23.4769,97600.0
2007-03-23 15:30:00,24.59,24.63,24.54,24.57,120500.0,23.4865,23.5247,23.4387,23.4674,120500.0
2007-03-26 09:30:00,24.62,24.77,24.54,24.68,123900.0,23.5151,23.6584,23.4387,23.5724,123900.0
2007-03-26 10:00:00,24.7,24.7,24.32,24.46,123900.0,23.5915,23.5915,23.2286,23.3623,123900.0
2007-03-26 10:30:00,24.46,24.47,24.24,24.27,77600.0,23.3623,23.3719,23.1522,23.1808,77600.0
2007-03-26 11:00:00,24.28,24.28,24.14,24.25,118100.0,23.1904,23.1904,23.0567,23.1617,118100.0
2007-03-26 11:30:00,24.25,24.45,24.23,24.42,65100.0,23.1617,23.3528,23.1426,23.3241,65100.0
2007-03-26 12:00:00,24.44,24.64,24.42,24.59,54500.0,23.3432,23.5342,23.3241,23.4865,54500.0
2007-03-26 12:30:00,24.61,24.68,24.59,24.64,96700.0,23.5056,23.5724,23.4865,23.5342,96700.0
2007-03-26 13:00:00,24.63,24.65,24.46,24.48,107400.0,23.5247,23.5438,23.3623,23.3814,107400.0
2007-03-26 13:30:00,24.48,24.63,24.48,24.6,81300.0,23.3814,23.5247,23.3814,23.496,81300.0
2007-03-26 14:00:00,24.61,24.69,24.56,24.57,100000.0,23.5056,23.582,23.4578,23.4674,100000.0
2007-03-26 14:30:00,24.57,24.63,24.53,24.62,74100.0,23.4674,23.5247,23.4292,23.5151,74100.0
2007-03-26 15:00:00,24.64,24.71,24.64,24.7,60500.0,23.5342,23.6011,23.5342,23.5915,60500.0
2007-03-26 15:30:00,24.7,24.73,24.62,24.7,127500.0,23.5915,23.6202,23.5151,23.5915,127500.0
2007-03-27 09:30:00,24.59,24.71,24.56,24.7,71700.0,23.4865,23.6011,23.4578,23.5915,71700.0
2007-03-27 10:00:00,24.68,24.72,24.48,24.56,98500.0,23.5724,23.6107,23.3814,23.4578,98500.0
2007-03-27 10:30:00,24.54,24.69,24.49,24.69,54700.0,23.4387,23.582,23.391,23.582,54700.0
2007-03-27 11:00:00,24.69,24.76,24.65,24.66,90400.0,23.582,23.6489,23.5438,23.5533,90400.0
2007-03-27 11:30:00,24.65,24.82,24.64,24.78,92400.0,23.5438,23.7062,23.5342,23.668,92400.0
2007-03-27 12:00:00,24.76,24.85,24.76,24.82,70600.0,23.6489,23.7348,23.6489,23.7062,70600.0
2007-03-27 12:30:00,24.81,24.84,24.79,24.83,28300.0,23.6966,23.7253,23.6775,23.7157,28300.0
2007-03-27 13:00:00,24.83,24.9,24.81,24.85,39800.0,23.7157,23.7826,23.6966,23.7348,39800.0
2007-03-27 13:30:00,24.85,24.9,24.84,24.84,57000.0,23.7348,23.7826,23.7253,23.7253,57000.0
2007-03-27 14:00:00,24.84,24.84,24.78,24.79,56300.0,23.7253,23.7253,23.668,23.6775,56300.0
2007-03-27 14:30:00,24.79,24.81,24.74,24.77,66100.0,23.6775,23.6966,23.6298,23.6584,66100.0
2007-03-27 15:00:00,24.77,24.79,24.76,24.79,68900.0,23.6584,23.6775,23.6489,23.6775,68900.0
2007-03-27 15:30:00,24.78,24.84,24.71,24.78,108200.0,23.668,23.7253,23.6011,23.668,108200.0
2007-03-28 09:30:00,25.39,25.42,24.42,24.48,137300.0,24.2506,24.2792,23.3241,23.3814,137300.0
2007-03-28 10:00:00,24.49,24.5,24.43,24.49,94800.0,23.391,23.4005,23.3337,23.391,94800.0
2007-03-28 10:30:00,24.49,24.65,24.42,24.64,94300.0,23.391,23.5438,23.3241,23.5342,94300.0
2007-03-28 11:00:00,24.63,24.68,24.51,24.59,73800.0,23.5247,23.5724,23.4101,23.4865,73800.0
2007-03-28 11:30:00,24.59,24.67,24.56,24.58,58000.0,23.4865,23.5629,23.4578,23.4769,58000.0
2007-03-28 12:00:00,24.56,24.67,24.53,24.61,65500.0,23.4578,23.5629,23.4292,23.5056,65500.0
2007-03-28 12:30:00,24.59,24.64,24.57,24.63,37000.0,23.4865,23.5342,23.4674,23.5247,37000.0
2007-03-28 13:00:00,24.62,24.64,24.58,24.62,20400.0,23.5151,23.5342,23.4769,23.5151,20400.0
2007-03-28 13:30:00,24.62,24.66,24.56,24.57,36300.0,23.5151,23.5533,23.4578,23.4674,36300.0
2007-03-28 14:00:00,24.58,24.63,24.46,24.51,42800.0,23.4769,23.5247,23.3623,23.4101,42800.0
2007-03-28 14:30:00,24.51,24.52,24.45,24.45,16600.0,23.4101,23.4196,23.3528,23.3528,16600.0
2007-03-28 15:00:00,24.46,24.48,24.43,24.46,55200.0,23.3623,23.3814,23.3337,23.3623,55200.0
2007-03-28 15:30:00,24.46,24.47,24.41,24.42,72000.0,23.3623,23.3719,23.3146,23.3241,72000.0
2007-03-29 09:30:00,24.61,24.74,24.49,24.57,134300.0,23.5056,23.6298,23.391,23.4674,134300.0
2007-03-29 10:00:00,24.56,24.58,24.48,24.5,106800.0,23.4578,23.4769,23.3814,23.4005,106800.0
2007-03-29 10:30:00,24.5,24.5,24.4,24.4,101300.0,23.4005,23.4005,23.305,23.305,101300.0
2007-03-29 11:00:00,24.39,24.44,24.33,24.36,82200.0,23.2955,23.3432,23.2382,23.2668,82200.0
2007-03-29 11:30:00,24.36,24.4,24.28,24.33,57700.0,23.2668,23.305,23.1904,23.2382,57700.0
2007-03-29 12:00:00,24.34,24.36,24.29,24.29,55900.0,23.2477,23.2668,23.1999,23.1999,55900.0
2007-03-29 12:30:00,24.31,24.36,24.26,24.34,69300.0,23.219,23.2668,23.1713,23.2477,69300.0
2007-03-29 13:00:00,24.35,24.36,24.22,24.31,51700.0,23.2573,23.2668,23.1331,23.219,51700.0
2007-03-29 13:30:00,24.29,24.33,24.24,24.25,33800.0,23.1999,23.2382,23.1522,23.1617,33800.0
2007-03-29 14:00:00,24.24,24.28,24.18,24.25,77300.0,23.1522,23.1904,23.0949,23.1617,77300.0
2007-03-29 14:30:00,24.24,24.29,24.19,24.27,91500.0,23.1522,23.1999,23.1044,23.1808,91500.0
2007-03-29 15:00:00,24.26,24.34,24.23,24.31,88000.0,23.1713,23.2477,23.1426,23.219,88000.0
2007-03-29 15:30:00,24.32,24.37,24.25,24.34,152600.0,23.2286,23.2764,23.1617,23.2477,152600.0
2007-03-30 09:30:00,24.33,24.51,24.21,24.49,159700.0,23.2382,23.4101,23.1235,23.391,159700.0
2007-03-30 10:00:00,24.5,24.53,24.41,24.5,69200.0,23.4005,23.4292,23.3146,23.4005,69200.0
2007-03-30 10:30:00,24.49,24.55,24.47,24.54,44700.0,23.391,23.4483,23.3719,23.4387,44700.0
2007-03-30 11:00:00,24.55,24.58,24.4,24.42,63500.0,23.4483,23.4769,23.305,23.3241,63500.0
2007-03-30 11:30:00,24.41,24.45,24.21,24.24,73400.0,23.3146,23.3528,23.1235,23.1522,73400.0
2007-03-30 12:00:00,24.25,24.4,24.21,24.4,85800.0,23.1617,23.305,23.1235,23.305,85800.0
2007-03-30 12:30:00,24.41,24.48,24.35,24.37,34300.0,23.3146,23.3814,23.2573,23.2764,34300.0
2007-03-30 13:00:00,24.38,24.44,24.33,24.39,42000.0,23.2859,23.3432,23.2382,23.2955,42000.0
2007-03-30 13:30:00,24.42,24.44,24.34,24.36,74000.0,23.3241,23.3432,23.2477,23.2668,74000.0
2007-03-30 14:00:00,24.35,24.48,24.35,24.45,26200.0,23.2573,23.3814,23.2573,23.3528,26200.0
2007-03-30 14:30:00,24.45,24.49,24.44,24.45,58300.0,23.3528,23.391,23.3432,23.3528,58300.0
2007-03-30 15:00:00,24.45,24.49,24.42,24.43,45300.0,23.3528,23.391,23.3241,23.3337,45300.0
2007-03-30 15:30:00,24.42,24.47,24.38,24.44,125400.0,23.3241,23.3719,23.2859,23.3432,125400.0
2007-04-02 09:30:00,24.65,24.74,24.01,24.59,258400.0,23.5438,23.6298,22.9325,23.4865,258400.0
2007-04-02 10:00:00,24.59,24.71,24.49,24.71,143400.0,23.4865,23.6011,23.391,23.6011,143400.0
2007-04-02 10:30:00,24.71,24.89,24.68,24.86,85600.0,23.6011,23.773,23.5724,23.7444,85600.0
2007-04-02 11:00:00,24.85,24.91,24.79,24.82,101100.0,23.7348,23.7921,23.6775,23.7062,101100.0
2007-04-02 11:30:00,24.82,24.95,24.82,24.88,62200.0,23.7062,23.8303,23.7062,23.7635,62200.0
2007-04-02 12:00:00,24.88,24.91,24.84,24.89,77800.0,23.7635,23.7921,23.7253,23.773,77800.0
2007-04-02 12:30:00,24.89,24.99,24.88,24.96,49100.0,23.773,23.8685,23.7635,23.8399,49100.0
2007-04-02 13:00:00,24.96,24.97,24.94,24.97,45400.0,23.8399,23.8494,23.8208,23.8494,45400.0
2007-04-02 13:30:00,24.97,25.0,24.96,24.99,61000.0,23.8494,23.8781,23.8399,23.8685,61000.0
2007-04-02 14:00:00,24.99,25.0,24.86,24.91,114600.0,23.8685,23.8781,23.7444,23.7921,114600.0
2007-04-02 14:30:00,24.9,24.96,24.9,24.94,56600.0,23.7826,23.8399,23.7826,23.8208,56600.0
2007-04-02 15:00:00,24.93,24.96,24.9,24.94,84800.0,23.8112,23.8399,23.7826,23.8208,84800.0
2007-04-02 15:30:00,24.95,24.95,24.88,24.88,153600.0,23.8303,23.8303,23.7635,23.7635,153600.0
2007-04-03 09:30:00,25.0,25.03,24.87,24.92,174800.0,23.8781,23.9067,23.7539,23.8017,174800.0
2007-04-03 10:00:00,24.93,24.98,24.73,24.78,171100.0,23.8112,23.859,23.6202,23.668,171100.0
2007-04-03 10:30:00,24.77,24.94,24.76,24.83,103200.0,23.6584,23.8208,23.6489,23.7157,103200.0
2007-04-03 11:00:00,24.84,24.9,24.83,24.87,64300.0,23.7253,23.7826,23.7157,23.7539,64300.0
2007-04-03 11:30:00,24.86,24.99,24.84,24.88,104100.0,23.7444,23.8685,23.7253,23.7635,104100.0
2007-04-03 12:00:00,24.89,24.92,24.84,24.88,31800.0,23.773,23.8017,23.7253,23.7635,31800.0
2007-04-03 12:30:00,24.87,24.91,24.84,24.89,76100.0,23.7539,23.7921,23.7253,23.773,76100.0
2007-04-03 13:00:00,24.89,25.03,24.87,25.0,38400.0,23.773,23.9067,23.7539,23.8781,38400.0
2007-04-03 13:30:00,25.01,25.03,24.97,25.0,39300.0,23.8876,23.9067,23.8494,23.8781,39300.0
2007-04-03 14:00:00,24.99,25.02,24.96,25.01,53000.0,23.8685,23.8972,23.8399,23.8876,53000.0
2007-04-03 14:30:00,25.01,25.02,24.99,24.99,48200.0,23.8876,23.8972,23.8685,23.8685,48200.0
2007-04-03 15:00:00,25.0,25.04,24.98,25.03,68800.0,23.8781,23.9163,23.859,23.9067,68800.0
2007-04-03 15:30:00,25.02,25.02,24.91,24.94,156400.0,23.8972,23.8972,23.7921,23.8208,156400.0
2007-04-04 09:30:00,23.76,25.21,23.76,25.17,159200.0,22.6937,24.0787,22.6937,24.0405,159200.0
2007-04-04 10:00:00,25.16,25.19,25.09,25.19,62700.0,24.0309,24.0596,23.964,24.0596,62700.0
2007-04-04 10:30:00,25.19,25.34,25.17,25.31,94500.0,24.0596,24.2028,24.0405,24.1742,94500.0
2007-04-04 11:00:00,25.31,25.34,25.28,25.31,61500.0,24.1742,24.2028,24.1455,24.1742,61500.0
2007-04-04 11:30:00,25.31,25.46,25.27,25.44,146700.0,24.1742,24.3174,24.136,24.2983,146700.0
2007-04-04 12:00:00,25.44,25.53,25.44,25.51,148500.0,24.2983,24.3843,24.2983,24.3652,148500.0
2007-04-04 12:30:00,25.51,25.67,25.51,25.67,92900.0,24.3652,24.518,24.3652,24.518,92900.0
2007-04-04 13:00:00,25.65,25.67,25.58,25.62,110600.0,24.4989,24.518,24.4321,24.4703,110600.0
2007-04-04 13:30:00,25.61,25.63,25.48,25.57,79500.0,24.4607,24.4798,24.3365,24.4225,79500.0
2007-04-04 14:00:00,25.56,25.59,25.5,25.55,92300.0,24.413,24.4416,24.3556,24.4034,92300.0
2007-04-04 14:30:00,25.54,25.55,25.43,25.44,105600.0,24.3939,24.4034,24.2888,24.2983,105600.0
2007-04-04 15:00:00,25.44,25.52,25.41,25.47,64100.0,24.2983,24.3747,24.2697,24.327,64100.0
2007-04-04 15:30:00,25.48,25.55,25.44,25.5,137300.0,24.3365,24.4034,24.2983,24.3556,137300.0
2007-04-05 09:30:00,25.58,25.6,25.21,25.23,152400.0,24.4321,24.4512,24.0787,24.0978,152400.0
2007-04-05 10:00:00,25.23,25.29,25.17,25.24,178900.0,24.0978,24.1551,24.0405,24.1073,178900.0
2007-04-05 10:30:00,25.24,25.26,25.1,25.15,131600.0,24.1073,24.1264,23.9736,24.0214,131600.0
2007-04-05 11:00:00,25.15,25.15,25.01,25.06,148000.0,24.0214,24.0214,23.8876,23.9354,148000.0
2007-04-05 11:30:00,25.06,25.13,25.04,25.11,67100.0,23.9354,24.0023,23.9163,23.9831,67100.0
2007-04-05 12:00:00,25.1,25.19,25.09,25.12,77300.0,23.9736,24.0596,23.964,23.9927,77300.0
2007-04-05 12:30:00,25.13,25.14,25.03,25.1,85000.0,24.0023,24.0118,23.9067,23.9736,85000.0
2007-04-05 13:00:00,25.11,25.12,25.04,25.05,41900.0,23.9831,23.9927,23.9163,23.9258,41900.0
2007-04-05 13:30:00,25.05,25.06,25.04,25.05,55600.0,23.9258,23.9354,23.9163,23.9258,55600.0
2007-04-05 14:00:00,25.05,25.06,25.05,25.05,44800.0,23.9258,23.9354,23.9258,23.9258,44800.0
2007-04-05 14:30:00,25.06,25.06,25.02,25.02,69400.0,23.9354,23.9354,23.8972,23.8972,69400.0
2007-04-05 15:00:00,25.03,25.03,24.99,25.01,54500.0,23.9067,23.9067,23.8685,23.8876,54500.0
2007-04-05 15:30:00,25.01,25.02,24.98,24.99,116600.0,23.8876,23.8972,23.859,23.8685,116600.0
2007-04-09 09:30:00,25.0,25.32,25.0,25.13,176900.0,23.8781,24.1837,23.8781,24.0023,176900.0
2007-04-09 10:00:00,25.14,25.18,25.08,25.16,109500.0,24.0118,24.05,23.9545,24.0309,109500.0
2007-04-09 10:30:00,25.16,25.27,25.15,25.22,150300.0,24.0309,24.136,24.0214,24.0882,150300.0
2007-04-09 11:00:00,25.23,25.26,25.18,25.18,71700.0,24.0978,24.1264,24.05,24.05,71700.0
2007-04-09 11:30:00,25.17,25.24,25.17,25.23,54000.0,24.0405,24.1073,24.0405,24.0978,54000.0
2007-04-09 12:00:00,25.22,25.31,25.21,25.31,87800.0,24.0882,24.1742,24.0787,24.1742,87800.0
2007-04-09 12:30:00,25.31,25.36,25.25,25.29,59800.0,24.1742,24.2219,24.1169,24.1551,59800.0
2007-04-09 13:00:00,25.27,25.29,25.17,25.21,63200.0,24.136,24.1551,24.0405,24.0787,63200.0
2007-04-09 13:30:00,25.2,25.26,25.19,25.19,113200.0,24.0691,24.1264,24.0596,24.0596,113200.0
2007-04-09 14:00:00,25.19,25.22,25.11,25.15,85400.0,24.0596,24.0882,23.9831,24.0214,85400.0
2007-04-09 14:30:00,25.15,25.23,25.14,25.23,34000.0,24.0214,24.0978,24.0118,24.0978,34000.0
2007-04-09 15:00:00,25.21,25.32,25.21,25.3,127700.0,24.0787,24.1837,24.0787,24.1646,127700.0
2007-04-09 15:30:00,25.31,25.39,25.23,25.23,185100.0,24.1742,24.2506,24.0978,24.0978,185100.0
2007-04-10 09:30:00,25.32,25.81,25.32,25.59,244900.0,24.1837,24.6517,24.1837,24.4416,244900.0
2007-04-10 10:00:00,25.59,25.67,25.49,25.61,183700.0,24.4416,24.518,24.3461,24.4607,183700.0
2007-04-10 10:30:00,25.62,25.67,25.54,25.64,128000.0,24.4703,24.518,24.3939,24.4894,128000.0
2007-04-10 11:00:00,25.63,25.65,25.58,25.6,109000.0,24.4798,24.4989,24.4321,24.4512,109000.0
2007-04-10 11:30:00,25.59,25.67,25.55,25.59,142000.0,24.4416,24.518,24.4034,24.4416,142000.0
2007-04-10 12:00:00,25.59,25.64,25.57,25.63,62200.0,24.4416,24.4894,24.4225,24.4798,62200.0
2007-04-10 12:30:00,25.63,25.68,25.59,25.64,106800.0,24.4798,24.5276,24.4416,24.4894,106800.0
2007-04-10 13:00:00,25.63,25.67,25.62,25.67,59100.0,24.4798,24.518,24.4703,24.518,59100.0
2007-04-10 13:30:00,25.67,25.74,25.65,25.69,110900.0,24.518,24.5849,24.4989,24.5371,110900.0
2007-04-10 14:00:00,25.69,25.8,25.68,25.78,126300.0,24.5371,24.6422,24.5276,24.6231,126300.0
2007-04-10 14:30:00,25.78,25.98,25.76,25.8,250900.0,24.6231,24.8141,24.604,24.6422,250900.0
2007-04-10 15:00:00,25.8,25.86,25.75,25.85,145800.0,24.6422,24.6995,24.5944,24.6899,145800.0
2007-04-10 15:30:00,25.86,25.88,25.79,25.87,292900.0,24.6995,24.7186,24.6326,24.709,292900.0
2007-04-11 09:30:00,25.88,25.91,25.59,25.68,180000.0,24.7186,24.7472,24.4416,24.5276,180000.0
2007-04-11 10:00:00,25.68,25.7,25.57,25.6,83100.0,24.5276,24.5467,24.4225,24.4512,83100.0
2007-04-11 10:30:00,25.6,25.63,25.47,25.49,55600.0,24.4512,24.4798,24.327,24.3461,55600.0
2007-04-11 11:00:00,25.49,25.5,25.45,25.49,62800.0,24.3461,24.3556,24.3079,24.3461,62800.0
2007-04-11 11:30:00,25.5,25.54,25.46,25.54,74400.0,24.3556,24.3939,24.3174,24.3939,74400.0
2007-04-11 12:00:00,25.54,25.57,25.5,25.56,55600.0,24.3939,24.4225,24.3556,24.413,55600.0
2007-04-11 12:30:00,25.56,25.58,25.54,25.58,417500.0,24.413,24.4321,24.3939,24.4321,417500.0
2007-04-11 13:00:00,25.58,25.63,25.57,25.63,65000.0,24.4321,24.4798,24.4225,24.4798,65000.0
2007-04-11 13:30:00,25.64,25.69,25.62,25.67,43900.0,24.4894,24.5371,24.4703,24.518,43900.0
2007-04-11 14:00:00,25.68,25.68,25.52,25.53,55200.0,24.5276,24.5276,24.3747,24.3843,55200.0
2007-04-11 14:30:00,25.51,25.58,25.46,25.48,49500.0,24.3652,24.4321,24.3174,24.3365,49500.0
2007-04-11 15:00:00,25.48,25.51,25.38,25.47,91100.0,24.3365,24.3652,24.241,24.327,91100.0
2007-04-11 15:30:00,25.47,25.51,25.44,25.46,102200.0,24.327,24.3652,24.2983,24.3174,102200.0
2007-04-12 09:30:00,25.49,25.64,25.4,25.57,120100.0,24.3461,24.4894,24.2601,24.4225,120100.0
2007-04-12 10:00:00,25.56,25.76,25.56,25.71,77000.0,24.413,24.604,24.413,24.5562,77000.0
2007-04-12 10:30:00,25.7,25.7,25.43,25.53,84900.0,24.5467,24.5467,24.2888,24.3843,84900.0
2007-04-12 11:00:00,25.54,25.61,25.52,25.59,71500.0,24.3939,24.4607,24.3747,24.4416,71500.0
2007-04-12 11:30:00,25.58,25.6,25.54,25.58,47700.0,24.4321,24.4512,24.3939,24.4321,47700.0
2007-04-12 12:00:00,25.58,25.65,25.54,25.57,64300.0,24.4321,24.4989,24.3939,24.4225,64300.0
2007-04-12 12:30:00,25.56,25.57,25.49,25.49,43900.0,24.413,24.4225,24.3461,24.3461,43900.0
2007-04-12 13:00:00,25.49,25.57,25.48,25.57,21500.0,24.3461,24.4225,24.3365,24.4225,21500.0
2007-04-12 13:30:00,25.57,25.57,25.48,25.51,39200.0,24.4225,24.4225,24.3365,24.3652,39200.0
2007-04-12 14:00:00,25.52,25.55,25.45,25.49,43400.0,24.3747,24.4034,24.3079,24.3461,43400.0
2007-04-12 14:30:00,25.48,25.55,25.48,25.5,31300.0,24.3365,24.4034,24.3365,24.3556,31300.0
2007-04-12 15:00:00,25.52,25.53,25.49,25.5,46400.0,24.3747,24.3843,24.3461,24.3556,46400.0
2007-04-12 15:30:00,25.5,25.53,25.45,25.48,170100.0,24.3556,24.3843,24.3079,24.3365,170100.0
2007-04-13 09:30:00,25.51,25.64,25.48,25.6,93000.0,24.3652,24.4894,24.3365,24.4512,93000.0
2007-04-13 10:00:00,25.61,25.64,25.57,25.61,98100.0,24.4607,24.4894,24.4225,24.4607,98100.0
2007-04-13 10:30:00,25.61,25.66,25.59,25.62,69400.0,24.4607,24.5085,24.4416,24.4703,69400.0
2007-04-13 11:00:00,25.62,25.69,25.61,25.63,49100.0,24.4703,24.5371,24.4607,24.4798,49100.0
2007-04-13 11:30:00,25.63,25.72,25.61,25.67,48100.0,24.4798,24.5658,24.4607,24.518,48100.0
2007-04-13 12:00:00,25.66,25.68,25.61,25.66,75000.0,24.5085,24.5276,24.4607,24.5085,75000.0
2007-04-13 12:30:00,25.65,25.69,25.63,25.64,32800.0,24.4989,24.5371,24.4798,24.4894,32800.0
2007-04-13 13:00:00,25.64,25.64,25.6,25.63,63100.0,24.4894,24.4894,24.4512,24.4798,63100.0
2007-04-13 13:30:00,25.63,25.72,25.63,25.7,29700.0,24.4798,24.5658,24.4798,24.5467,29700.0
2007-04-13 14:00:00,25.69,25.77,25.69,25.76,47300.0,24.5371,24.6135,24.5371,24.604,47300.0
2007-04-13 14:30:00,25.76,25.79,25.74,25.74,39900.0,24.604,24.6326,24.5849,24.5849,39900.0
2007-04-13 15:00:00,25.74,25.79,25.72,25.72,133800.0,24.5849,24.6326,24.5658,24.5658,133800.0
2007-04-13 15:30:00,25.72,25.75,25.67,25.69,215500.0,24.5658,24.5944,24.518,24.5371,215500.0
2007-04-16 09:30:00,25.69,25.92,25.69,25.74,114300.0,24.5371,24.7568,24.5371,24.5849,114300.0
2007-04-16 10:00:00,25.73,25.84,25.7,25.71,109300.0,24.5753,24.6804,24.5467,24.5562,109300.0
2007-04-16 10:30:00,25.73,25.74,25.64,25.67,128600.0,24.5753,24.5849,24.4894,24.518,128600.0
2007-04-16 11:00:00,25.67,25.68,25.58,25.58,76800.0,24.518,24.5276,24.4321,24.4321,76800.0
2007-04-16 11:30:00,25.59,25.72,25.58,25.7,65600.0,24.4416,24.5658,24.4321,24.5467,65600.0
2007-04-16 12:00:00,25.7,25.7,25.57,25.66,104200.0,24.5467,24.5467,24.4225,24.5085,104200.0
2007-04-16 12:30:00,25.66,25.68,25.63,25.68,58200.0,24.5085,24.5276,24.4798,24.5276,58200.0
2007-04-16 13:00:00,25.68,25.68,25.59,25.6,68700.0,24.5276,24.5276,24.4416,24.4512,68700.0
2007-04-16 13:30:00,25.6,25.61,25.57,25.57,50900.0,24.4512,24.4607,24.4225,24.4225,50900.0
2007-04-16 14:00:00,25.58,25.59,25.53,25.53,90300.0,24.4321,24.4416,24.3843,24.3843,90300.0
2007-04-16 14:30:00,25.54,25.54,25.41,25.47,215800.0,24.3939,24.3939,24.2697,24.327,215800.0
2007-04-16 15:00:00,25.48,25.48,25.42,25.43,117100.0,24.3365,24.3365,24.2792,24.2888,117100.0
2007-04-16 15:30:00,25.43,25.5,25.41,25.44,233500.0,24.2888,24.3556,24.2697,24.2983,233500.0
2007-04-17 09:30:00,25.5,25.65,25.2,25.45,514700.0,24.3556,24.4989,24.0691,24.3079,514700.0
2007-04-17 10:00:00,25.48,25.53,25.39,25.48,112500.0,24.3365,24.3843,24.2506,24.3365,112500.0
2007-04-17 10:30:00,25.48,25.51,25.47,25.49,138800.0,24.3365,24.3652,24.327,24.3461,138800.0
2007-04-17 11:00:00,25.49,25.5,25.37,25.47,98000.0,24.3461,24.3556,24.2315,24.327,98000.0
2007-04-17 11:30:00,25.47,25.53,25.45,25.5,86600.0,24.327,24.3843,24.3079,24.3556,86600.0
2007-04-17 12:00:00,25.49,25.55,25.46,25.46,77100.0,24.3461,24.4034,24.3174,24.3174,77100.0
2007-04-17 12:30:00,25.45,25.5,25.41,25.46,86900.0,24.3079,24.3556,24.2697,24.3174,86900.0
2007-04-17 13:00:00,25.45,25.48,25.41,25.47,47700.0,24.3079,24.3365,24.2697,24.327,47700.0
2007-04-17 13:30:00,25.47,25.52,25.47,25.49,76700.0,24.327,24.3747,24.327,24.3461,76700.0
2007-04-17 14:00:00,25.48,25.52,25.47,25.5,90100.0,24.3365,24.3747,24.327,24.3556,90100.0
2007-04-17 14:30:00,25.49,25.59,25.48,25.59,178400.0,24.3461,24.4416,24.3365,24.4416,178400.0
2007-04-17 15:00:00,25.59,25.62,25.53,25.61,199000.0,24.4416,24.4703,24.3843,24.4607,199000.0
2007-04-17 15:30:00,25.62,25.63,25.48,25.5,362900.0,24.4703,24.4798,24.3365,24.3556,362900.0
2007-04-18 09:30:00,24.5,24.6,24.15,24.25,779100.0,23.4005,23.496,23.0662,23.1617,779100.0
2007-04-18 10:00:00,24.26,24.59,24.24,24.33,584100.0,23.1713,23.4865,23.1522,23.2382,584100.0
2007-04-18 10:30:00,24.32,24.41,24.27,24.27,326300.0,23.2286,23.3146,23.1808,23.1808,326300.0
2007-04-18 11:00:00,24.27,24.37,24.1,24.3,799800.0,23.1808,23.2764,23.0185,23.2095,799800.0
2007-04-18 11:30:00,24.28,24.31,24.24,24.29,202600.0,23.1904,23.219,23.1522,23.1999,202600.0
2007-04-18 12:00:00,24.3,24.31,24.28,24.3,169600.0,23.2095,23.219,23.1904,23.2095,169600.0
2007-04-18 12:30:00,24.29,24.31,24.28,24.3,209100.0,23.1999,23.219,23.1904,23.2095,209100.0
2007-04-18 13:00:00,24.3,24.33,24.25,24.26,257100.0,23.2095,23.2382,23.1617,23.1713,257100.0
2007-04-18 13:30:00,24.25,24.28,24.23,24.25,329200.0,23.1617,23.1904,23.1426,23.1617,329200.0
2007-04-18 14:00:00,24.26,24.28,24.23,24.25,272800.0,23.1713,23.1904,23.1426,23.1617,272800.0
2007-04-18 14:30:00,24.26,24.32,24.25,24.3,265100.0,23.1713,23.2286,23.1617,23.2095,265100.0
2007-04-18 15:00:00,24.3,24.31,24.24,24.25,267400.0,23.2095,23.219,23.1522,23.1617,267400.0
2007-04-18 15:30:00,24.25,24.37,24.14,24.18,724900.0,23.1617,23.2764,23.0567,23.0949,724900.0
2007-04-19 09:30:00,24.22,24.29,24.1,24.11,237100.0,23.1331,23.1999,23.0185,23.028,237100.0
2007-04-19 10:00:00,24.12,24.38,24.1,24.34,225300.0,23.0376,23.2859,23.0185,23.2477,225300.0
2007-04-19 10:30:00,24.34,24.36,24.25,24.29,148900.0,23.2477,23.2668,23.1617,23.1999,148900.0
2007-04-19 11:00:00,24.3,24.31,24.14,24.14,182600.0,23.2095,23.219,23.0567,23.0567,182600.0
2007-04-19 11:30:00,24.14,24.23,24.12,24.23,153300.0,23.0567,23.1426,23.0376,23.1426,153300.0
2007-04-19 12:00:00,24.22,24.23,24.15,24.18,122200.0,23.1331,23.1426,23.0662,23.0949,122200.0
2007-04-19 12:30:00,24.18,24.22,24.16,24.2,237100.0,23.0949,23.1331,23.0758,23.114,237100.0
2007-04-19 13:00:00,24.21,24.22,24.2,24.21,167300.0,23.1235,23.1331,23.114,23.1235,167300.0
2007-04-19 13:30:00,24.21,24.22,24.2,24.21,176200.0,23.1235,23.1331,23.114,23.1235,176200.0
2007-04-19 14:00:00,24.21,24.22,24.19,24.19,105300.0,23.1235,23.1331,23.1044,23.1044,105300.0
2007-04-19 14:30:00,24.2,24.22,24.19,24.21,114400.0,23.114,23.1331,23.1044,23.1235,114400.0
2007-04-19 15:00:00,24.22,24.22,24.21,24.22,111100.0,23.1331,23.1331,23.1235,23.1331,111100.0
2007-04-19 15:30:00,24.22,24.24,24.15,24.22,329900.0,23.1331,23.1522,23.0662,23.1331,329900.0
2007-04-20 09:30:00,24.3,24.57,24.3,24.52,510700.0,23.2095,23.4674,23.2095,23.4196,510700.0
2007-04-20 10:00:00,24.53,24.54,24.49,24.51,142100.0,23.4292,23.4387,23.391,23.4101,142100.0
2007-04-20 10:30:00,24.52,24.52,24.35,24.36,93500.0,23.4196,23.4196,23.2573,23.2668,93500.0
2007-04-20 11:00:00,24.36,24.43,24.33,24.38,103200.0,23.2668,23.3337,23.2382,23.2859,103200.0
2007-04-20 11:30:00,24.39,24.4,24.33,24.36,61200.0,23.2955,23.305,23.2382,23.2668,61200.0
2007-04-20 12:00:00,24.36,24.39,24.34,24.37,111800.0,23.2668,23.2955,23.2477,23.2764,111800.0
2007-04-20 12:30:00,24.38,24.4,24.31,24.36,77700.0,23.2859,23.305,23.219,23.2668,77700.0
2007-04-20 13:00:00,24.36,24.4,24.34,24.37,81000.0,23.2668,23.305,23.2477,23.2764,81000.0
2007-04-20 13:30:00,24.38,24.38,24.3,24.31,58900.0,23.2859,23.2859,23.2095,23.219,58900.0
2007-04-20 14:00:00,24.31,24.39,24.3,24.35,64300.0,23.219,23.2955,23.2095,23.2573,64300.0
2007-04-20 14:30:00,24.34,24.39,24.33,24.36,72300.0,23.2477,23.2955,23.2382,23.2668,72300.0
2007-04-20 15:00:00,24.36,24.38,24.33,24.34,65100.0,23.2668,23.2859,23.2382,23.2477,65100.0
2007-04-20 15:30:00,24.34,24.44,24.32,24.4,147200.0,23.2477,23.3432,23.2286,23.305,147200.0
2007-04-23 09:30:00,24.22,24.38,24.2,24.33,161300.0,23.1331,23.2859,23.114,23.2382,161300.0
2007-04-23 10:00:00,24.32,24.32,24.25,24.29,94800.0,23.2286,23.2286,23.1617,23.1999,94800.0
2007-04-23 10:30:00,24.29,24.4,24.26,24.29,105400.0,23.1999,23.305,23.1713,23.1999,105400.0
2007-04-23 11:00:00,24.28,24.31,24.2,24.21,105800.0,23.1904,23.219,23.114,23.1235,105800.0
2007-04-23 11:30:00,24.21,24.26,24.2,24.2,156500.0,23.1235,23.1713,23.114,23.114,156500.0
2007-04-23 12:00:00,24.21,24.22,24.16,24.16,73700.0,23.1235,23.1331,23.0758,23.0758,73700.0
2007-04-23 12:30:00,24.17,24.17,24.15,24.17,43500.0,23.0853,23.0853,23.0662,23.0853,43500.0
2007-04-23 13:00:00,24.17,24.17,24.15,24.15,44700.0,23.0853,23.0853,23.0662,23.0662,44700.0
2007-04-23 13:30:00,24.16,24.18,24.1,24.11,104300.0,23.0758,23.0949,23.0185,23.028,104300.0
2007-04-23 14:00:00,24.12,24.12,24.1,24.11,77000.0,23.0376,23.0376,23.0185,23.028,77000.0
2007-04-23 14:30:00,24.1,24.12,24.09,24.11,104400.0,23.0185,23.0376,23.0089,23.028,104400.0
2007-04-23 15:00:00,24.1,24.11,24.05,24.06,131800.0,23.0185,23.028,22.9707,22.9803,131800.0
2007-04-23 15:30:00,24.06,24.08,24.04,24.04,215400.0,22.9803,22.9994,22.9612,22.9612,215400.0
2007-04-24 09:30:00,24.05,24.19,24.01,24.02,172800.0,22.9707,23.1044,22.9325,22.9421,172800.0
2007-04-24 10:00:00,24.03,24.03,23.96,23.96,149500.0,22.9516,22.9516,22.8848,22.8848,149500.0
2007-04-24 10:30:00,23.97,24.02,23.85,24.01,147700.0,22.8943,22.9421,22.7797,22.9325,147700.0
2007-04-24 11:00:00,24.0,24.04,23.98,23.99,78900.0,22.923,22.9612,22.9039,22.9134,78900.0
2007-04-24 11:30:00,24.0,24.08,23.99,24.08,118000.0,22.923,22.9994,22.9134,22.9994,118000.0
2007-04-24 12:00:00,24.08,24.16,24.07,24.15,159700.0,22.9994,23.0758,22.9898,23.0662,159700.0
2007-04-24 12:30:00,24.16,24.21,24.15,24.21,82300.0,23.0758,23.1235,23.0662,23.1235,82300.0
2007-04-24 13:00:00,24.21,24.29,24.21,24.29,82600.0,23.1235,23.1999,23.1235,23.1999,82600.0
2007-04-24 13:30:00,24.28,24.39,24.27,24.37,122000.0,23.1904,23.2955,23.1808,23.2764,122000.0
2007-04-24 14:00:00,24.37,24.39,24.29,24.31,102200.0,23.2764,23.2955,23.1999,23.219,102200.0
2007-04-24 14:30:00,24.31,24.32,24.27,24.3,77500.0,23.219,23.2286,23.1808,23.2095,77500.0
2007-04-24 15:00:00,24.3,24.3,24.23,24.27,101400.0,23.2095,23.2095,23.1426,23.1808,101400.0
2007-04-24 15:30:00,24.27,24.33,24.25,24.29,155500.0,23.1808,23.2382,23.1617,23.1999,155500.0
2007-04-25 09:30:00,24.26,24.41,24.13,24.14,126000.0,23.1713,23.3146,23.0471,23.0567,126000.0
2007-04-25 10:00:00,24.13,24.23,24.05,24.07,59300.0,23.0471,23.1426,22.9707,22.9898,59300.0
2007-04-25 10:30:00,24.06,24.2,24.06,24.19,58200.0,22.9803,23.114,22.9803,23.1044,58200.0
2007-04-25 11:00:00,24.19,24.37,24.18,24.3,59100.0,23.1044,23.2764,23.0949,23.2095,59100.0
2007-04-25 11:30:00,24.28,24.29,24.2,24.24,65800.0,23.1904,23.1999,23.114,23.1522,65800.0
2007-04-25 12:00:00,24.23,24.27,24.21,24.21,23700.0,23.1426,23.1808,23.1235,23.1235,23700.0
2007-04-25 12:30:00,24.21,24.25,24.21,24.24,15900.0,23.1235,23.1617,23.1235,23.1522,15900.0
2007-04-25 13:00:00,24.24,24.25,24.23,24.24,20600.0,23.1522,23.1617,23.1426,23.1522,20600.0
2007-04-25 13:30:00,24.23,24.26,24.23,24.24,37400.0,23.1426,23.1713,23.1426,23.1522,37400.0
2007-04-25 14:00:00,24.23,24.3,24.22,24.26,43800.0,23.1426,23.2095,23.1331,23.1713,43800.0
2007-04-25 14:30:00,24.26,24.37,24.26,24.3,63300.0,23.1713,23.2764,23.1713,23.2095,63300.0
2007-04-25 15:00:00,24.3,24.37,24.27,24.3,102700.0,23.2095,23.2764,23.1808,23.2095,102700.0
2007-04-25 15:30:00,24.3,24.3,24.19,24.21,171800.0,23.2095,23.2095,23.1044,23.1235,171800.0
2007-04-26 09:30:00,24.4,24.9,24.4,24.55,384500.0,23.305,23.7826,23.305,23.4483,384500.0
2007-04-26 10:00:00,24.55,24.62,24.53,24.55,135700.0,23.4483,23.5151,23.4292,23.4483,135700.0
2007-04-26 10:30:00,24.56,24.78,24.56,24.74,139300.0,23.4578,23.668,23.4578,23.6298,139300.0
2007-04-26 11:00:00,24.73,24.78,24.6,24.65,74700.0,23.6202,23.668,23.496,23.5438,74700.0
2007-04-26 11:30:00,24.64,24.65,24.53,24.57,62700.0,23.5342,23.5438,23.4292,23.4674,62700.0
2007-04-26 12:00:00,24.57,24.63,24.54,24.58,47400.0,23.4674,23.5247,23.4387,23.4769,47400.0
2007-04-26 12:30:00,24.59,24.6,24.52,24.6,44200.0,23.4865,23.496,23.4196,23.496,44200.0
2007-04-26 13:00:00,24.6,24.63,24.59,24.61,60000.0,23.496,23.5247,23.4865,23.5056,60000.0
2007-04-26 13:30:00,24.6,24.62,24.59,24.61,62300.0,23.496,23.5151,23.4865,23.5056,62300.0
2007-04-26 14:00:00,24.61,24.64,24.6,24.62,45700.0,23.5056,23.5342,23.496,23.5151,45700.0
2007-04-26 14:30:00,24.62,24.63,24.59,24.62,41000.0,23.5151,23.5247,23.4865,23.5151,41000.0
2007-04-26 15:00:00,24.63,24.63,24.62,24.63,52200.0,23.5247,23.5247,23.5151,23.5247,52200.0
2007-04-26 15:30:00,24.62,24.65,24.6,24.63,122400.0,23.5151,23.5438,23.496,23.5247,122400.0
2007-04-27 09:30:00,24.53,24.78,24.43,24.64,107200.0,23.4292,23.668,23.3337,23.5342,107200.0
2007-04-27 10:00:00,24.65,24.7,24.54,24.66,70900.0,23.5438,23.5915,23.4387,23.5533,70900.0
2007-04-27 10:30:00,24.65,24.65,24.54,24.62,43000.0,23.5438,23.5438,23.4387,23.5151,43000.0
2007-04-27 11:00:00,24.62,24.63,24.57,24.6,40300.0,23.5151,23.5247,23.4674,23.496,40300.0
2007-04-27 11:30:00,24.61,24.61,24.46,24.52,48200.0,23.5056,23.5056,23.3623,23.4196,48200.0
2007-04-27 12:00:00,24.52,24.52,24.47,24.5,52000.0,23.4196,23.4196,23.3719,23.4005,52000.0
2007-04-27 12:30:00,24.51,24.59,24.49,24.53,54800.0,23.4101,23.4865,23.391,23.4292,54800.0
2007-04-27 13:00:00,24.53,24.53,24.5,24.52,32300.0,23.4292,23.4292,23.4005,23.4196,32300.0
2007-04-27 13:30:00,24.52,24.58,24.49,24.5,51800.0,23.4196,23.4769,23.391,23.4005,51800.0
2007-04-27 14:00:00,24.5,24.55,24.49,24.53,66200.0,23.4005,23.4483,23.391,23.4292,66200.0
2007-04-27 14:30:00,24.52,24.56,24.47,24.5,48900.0,23.4196,23.4578,23.3719,23.4005,48900.0
2007-04-27 15:00:00,24.5,24.53,24.48,24.5,55400.0,23.4005,23.4292,23.3814,23.4005,55400.0
2007-04-27 15:30:00,24.51,24.53,24.47,24.51,81200.0,23.4101,23.4292,23.3719,23.4101,81200.0
2007-04-30 09:30:00,24.5,24.5,24.38,24.48,65100.0,23.4005,23.4005,23.2859,23.3814,65100.0
2007-04-30 10:00:00,24.49,24.51,24.4,24.47,50800.0,23.391,23.4101,23.305,23.3719,50800.0
2007-04-30 10:30:00,24.46,24.47,24.36,24.41,60100.0,23.3623,23.3719,23.2668,23.3146,60100.0
2007-04-30 11:00:00,24.41,24.5,24.4,24.5,47100.0,23.3146,23.4005,23.305,23.4005,47100.0
2007-04-30 11:30:00,24.5,24.5,24.44,24.45,66200.0,23.4005,23.4005,23.3432,23.3528,66200.0
2007-04-30 12:00:00,24.45,24.52,24.45,24.5,33600.0,23.3528,23.4196,23.3528,23.4005,33600.0
2007-04-30 12:30:00,24.49,24.5,24.43,24.43,17500.0,23.391,23.4005,23.3337,23.3337,17500.0
2007-04-30 13:00:00,24.43,24.48,24.4,24.4,48000.0,23.3337,23.3814,23.305,23.305,48000.0
2007-04-30 13:30:00,24.39,24.44,24.39,24.4,30500.0,23.2955,23.3432,23.2955,23.305,30500.0
2007-04-30 14:00:00,24.4,24.41,24.27,24.27,57000.0,23.305,23.3146,23.1808,23.1808,57000.0
2007-04-30 14:30:00,24.27,24.28,24.12,24.18,71200.0,23.1808,23.1904,23.0376,23.0949,71200.0
2007-04-30 15:00:00,24.17,24.22,24.15,24.21,83900.0,23.0853,23.1331,23.0662,23.1235,83900.0
2007-04-30 15:30:00,24.22,24.24,24.12,24.14,166100.0,23.1331,23.1522,23.0376,23.0567,166100.0
2007-05-01 09:30:00,24.07,24.24,24.02,24.02,70600.0,22.9898,23.1522,22.9421,22.9421,70600.0
2007-05-01 10:00:00,24.03,24.03,23.88,23.95,116200.0,22.9516,22.9516,22.8083,22.8752,116200.0
2007-05-01 10:30:00,23.93,24.04,23.91,24.01,93400.0,22.8561,22.9612,22.837,22.9325,93400.0
2007-05-01 11:00:00,24.02,24.16,24.0,24.15,67800.0,22.9421,23.0758,22.923,23.0662,67800.0
2007-05-01 11:30:00,24.15,24.2,24.1,24.16,50400.0,23.0662,23.114,23.0185,23.0758,50400.0
2007-05-01 12:00:00,24.15,24.22,24.15,24.18,40600.0,23.0662,23.1331,23.0662,23.0949,40600.0
2007-05-01 12:30:00,24.17,24.21,24.15,24.19,66100.0,23.0853,23.1235,23.0662,23.1044,66100.0
2007-05-01 13:00:00,24.18,24.28,24.16,24.28,118500.0,23.0949,23.1904,23.0758,23.1904,118500.0
2007-05-01 13:30:00,24.27,24.32,24.25,24.27,58500.0,23.1808,23.2286,23.1617,23.1808,58500.0
2007-05-01 14:00:00,24.26,24.31,24.19,24.29,71900.0,23.1713,23.219,23.1044,23.1999,71900.0
2007-05-01 14:30:00,24.3,24.48,24.29,24.48,92400.0,23.2095,23.3814,23.1999,23.3814,92400.0
2007-05-01 15:00:00,24.48,24.48,24.33,24.35,75500.0,23.3814,23.3814,23.2382,23.2573,75500.0
2007-05-01 15:30:00,24.36,24.4,24.3,24.4,98100.0,23.2668,23.305,23.2095,23.305,98100.0
2007-05-02 09:30:00,24.37,24.55,24.33,24.53,92000.0,23.2764,23.4483,23.2382,23.4292,92000.0
2007-05-02 10:00:00,24.51,24.64,24.49,24.6,68200.0,23.4101,23.5342,23.391,23.496,68200.0
2007-05-02 10:30:00,24.59,24.65,24.56,24.56,48900.0,23.4865,23.5438,23.4578,23.4578,48900.0
2007-05-02 11:00:00,24.57,24.57,24.51,24.53,40600.0,23.4674,23.4674,23.4101,23.4292,40600.0
2007-05-02 11:30:00,24.53,24.56,24.5,24.53,45800.0,23.4292,23.4578,23.4005,23.4292,45800.0
2007-05-02 12:00:00,24.52,24.57,24.51,24.54,33200.0,23.4196,23.4674,23.4101,23.4387,33200.0
2007-05-02 12:30:00,24.55,24.58,24.53,24.58,32500.0,23.4483,23.4769,23.4292,23.4769,32500.0
2007-05-02 13:00:00,24.58,24.61,24.57,24.6,39600.0,23.4769,23.5056,23.4674,23.496,39600.0
2007-05-02 13:30:00,24.6,24.67,24.59,24.63,35300.0,23.496,23.5629,23.4865,23.5247,35300.0
2007-05-02 14:00:00,24.63,24.7,24.62,24.7,32400.0,23.5247,23.5915,23.5151,23.5915,32400.0
2007-05-02 14:30:00,24.7,24.7,24.68,24.69,38400.0,23.5915,23.5915,23.5724,23.582,38400.0
2007-05-02 15:00:00,24.69,24.69,24.64,24.65,53200.0,23.582,23.582,23.5342,23.5438,53200.0
2007-05-02 15:30:00,24.65,24.67,24.62,24.62,115900.0,23.5438,23.5629,23.5151,23.5151,115900.0
2007-05-03 09:30:00,24.62,24.87,24.53,24.73,86500.0,23.5151,23.7539,23.4292,23.6202,86500.0
2007-05-03 10:00:00,24.74,24.78,24.64,24.74,142100.0,23.6298,23.668,23.5342,23.6298,142100.0
2007-05-03 10:30:00,24.74,24.92,24.73,24.92,101700.0,23.6298,23.8017,23.6202,23.8017,101700.0
2007-05-03 11:00:00,24.92,24.95,24.91,24.94,93400.0,23.8017,23.8303,23.7921,23.8208,93400.0
2007-05-03 11:30:00,24.94,24.95,24.93,24.94,56900.0,23.8208,23.8303,23.8112,23.8208,56900.0
2007-05-03 12:00:00,24.94,24.94,24.93,24.93,45300.0,23.8208,23.8208,23.8112,23.8112,45300.0
2007-05-03 12:30:00,24.93,24.94,24.88,24.91,129500.0,23.8112,23.8208,23.7635,23.7921,129500.0
2007-05-03 13:00:00,24.91,24.91,24.88,24.88,60200.0,23.7921,23.7921,23.7635,23.7635,60200.0
2007-05-03 13:30:00,24.89,24.95,24.88,24.93,113700.0,23.773,23.8303,23.7635,23.8112,113700.0
2007-05-03 14:00:00,24.93,24.95,24.92,24.94,75700.0,23.8112,23.8303,23.8017,23.8208,75700.0
2007-05-03 14:30:00,24.94,24.95,24.91,24.92,57800.0,23.8208,23.8303,23.7921,23.8017,57800.0
2007-05-03 15:00:00,24.92,24.92,24.9,24.91,109500.0,23.8017,23.8017,23.7826,23.7921,109500.0
2007-05-03 15:30:00,24.91,24.91,24.8,24.88,149700.0,23.7921,23.7921,23.6871,23.7635,149700.0
2007-05-04 09:30:00,24.97,25.0,24.84,25.0,108000.0,23.8494,23.8781,23.7253,23.8781,108000.0
2007-05-04 10:00:00,25.0,25.1,24.98,25.09,106000.0,23.8781,23.9736,23.859,23.964,106000.0
2007-05-04 10:30:00,25.09,25.18,25.03,25.03,97300.0,23.964,24.05,23.9067,23.9067,97300.0
2007-05-04 11:00:00,25.03,25.04,24.83,24.83,28200.0,23.9067,23.9163,23.7157,23.7157,28200.0
2007-05-04 11:30:00,24.86,24.95,24.84,24.91,32500.0,23.7444,23.8303,23.7253,23.7921,32500.0
2007-05-04 12:00:00,24.91,24.92,24.75,24.78,62400.0,23.7921,23.8017,23.6393,23.668,62400.0
2007-05-04 12:30:00,24.77,24.77,24.66,24.73,43900.0,23.6584,23.6584,23.5533,23.6202,43900.0
2007-05-04 13:00:00,24.73,24.73,24.67,24.68,26200.0,23.6202,23.6202,23.5629,23.5724,26200.0
2007-05-04 13:30:00,24.69,24.69,24.64,24.68,33500.0,23.582,23.582,23.5342,23.5724,33500.0
2007-05-04 14:00:00,24.67,24.74,24.67,24.72,33100.0,23.5629,23.6298,23.5629,23.6107,33100.0
2007-05-04 14:30:00,24.71,24.72,24.61,24.68,62900.0,23.6011,23.6107,23.5056,23.5724,62900.0
2007-05-04 15:00:00,24.68,24.73,24.64,24.7,55800.0,23.5724,23.6202,23.5342,23.5915,55800.0
2007-05-04 15:30:00,24.71,24.72,24.66,24.68,75000.0,23.6011,23.6107,23.5533,23.5724,75000.0
2007-05-07 09:30:00,24.56,25.04,24.56,25.02,135200.0,23.4578,23.9163,23.4578,23.8972,135200.0
2007-05-07 10:00:00,25.03,25.07,24.97,25.05,83600.0,23.9067,23.9449,23.8494,23.9258,83600.0
2007-05-07 10:30:00,25.05,25.08,25.01,25.02,60100.0,23.9258,23.9545,23.8876,23.8972,60100.0
2007-05-07 11:00:00,25.02,25.05,24.95,24.96,43900.0,23.8972,23.9258,23.8303,23.8399,43900.0
2007-05-07 11:30:00,24.97,24.97,24.9,24.93,34700.0,23.8494,23.8494,23.7826,23.8112,34700.0
2007-05-07 12:00:00,24.93,24.95,24.88,24.9,29100.0,23.8112,23.8303,23.7635,23.7826,29100.0
2007-05-07 12:30:00,24.9,24.9,24.81,24.82,25200.0,23.7826,23.7826,23.6966,23.7062,25200.0
2007-05-07 13:00:00,24.81,24.86,24.8,24.82,17500.0,23.6966,23.7444,23.6871,23.7062,17500.0
2007-05-07 13:30:00,24.82,24.85,24.82,24.84,17100.0,23.7062,23.7348,23.7062,23.7253,17100.0
2007-05-07 14:00:00,24.85,24.9,24.84,24.88,33200.0,23.7348,23.7826,23.7253,23.7635,33200.0
2007-05-07 14:30:00,24.88,24.95,24.86,24.94,40200.0,23.7635,23.8303,23.7444,23.8208,40200.0
2007-05-07 15:00:00,24.95,24.95,24.91,24.94,67500.0,23.8303,23.8303,23.7921,23.8208,67500.0
2007-05-07 15:30:00,24.93,24.95,24.93,24.94,34900.0,23.8112,23.8303,23.8112,23.8208,34900.0
2007-05-08 09:30:00,24.74,24.76,24.64,24.64,57000.0,23.6298,23.6489,23.5342,23.5342,57000.0
2007-05-08 10:00:00,24.64,24.64,24.52,24.6,59500.0,23.5342,23.5342,23.4196,23.496,59500.0
2007-05-08 10:30:00,24.6,24.63,24.57,24.6,31000.0,23.496,23.5247,23.4674,23.496,31000.0
2007-05-08 11:00:00,24.6,24.6,24.57,24.57,20400.0,23.496,23.496,23.4674,23.4674,20400.0
2007-05-08 11:30:00,24.58,24.6,24.57,24.6,37200.0,23.4769,23.496,23.4674,23.496,37200.0
2007-05-08 12:00:00,24.61,24.62,24.58,24.62,46800.0,23.5056,23.5151,23.4769,23.5151,46800.0
2007-05-08 12:30:00,24.62,24.72,24.62,24.71,25000.0,23.5151,23.6107,23.5151,23.6011,25000.0
2007-05-08 13:00:00,24.7,24.7,24.58,24.61,52500.0,23.5915,23.5915,23.4769,23.5056,52500.0
2007-05-08 13:30:00,24.61,24.61,24.56,24.58,53700.0,23.5056,23.5056,23.4578,23.4769,53700.0
2007-05-08 14:00:00,24.58,24.61,24.56,24.57,79900.0,23.4769,23.5056,23.4578,23.4674,79900.0
2007-05-08 14:30:00,24.58,24.61,24.58,24.58,35900.0,23.4769,23.5056,23.4769,23.4769,35900.0
2007-05-08 15:00:00,24.58,24.67,24.58,24.6,68200.0,23.4769,23.5629,23.4769,23.496,68200.0
2007-05-08 15:30:00,24.59,24.75,24.59,24.67,141600.0,23.4865,23.6393,23.4865,23.5629,141600.0
2007-05-09 09:30:00,24.46,24.64,24.39,24.58,54700.0,23.3623,23.5342,23.2955,23.4769,54700.0
2007-05-09 10:00:00,24.56,24.66,24.53,24.56,27500.0,23.4578,23.5533,23.4292,23.4578,27500.0
2007-05-09 10:30:00,24.55,24.66,24.44,24.65,43300.0,23.4483,23.5533,23.3432,23.5438,43300.0
2007-05-09 11:00:00,24.65,24.66,24.61,24.62,32900.0,23.5438,23.5533,23.5056,23.5151,32900.0
2007-05-09 11:30:00,24.63,24.64,24.53,24.57,30800.0,23.5247,23.5342,23.4292,23.4674,30800.0
2007-05-09 12:00:00,24.56,24.64,24.56,24.64,19600.0,23.4578,23.5342,23.4578,23.5342,19600.0
2007-05-09 12:30:00,24.64,24.72,24.63,24.63,30700.0,23.5342,23.6107,23.5247,23.5247,30700.0
2007-05-09 13:00:00,24.63,24.67,24.63,24.64,27200.0,23.5247,23.5629,23.5247,23.5342,27200.0
2007-05-09 13:30:00,24.64,24.65,24.61,24.62,23000.0,23.5342,23.5438,23.5056,23.5151,23000.0
2007-05-09 14:00:00,24.63,24.67,24.59,24.65,53000.0,23.5247,23.5629,23.4865,23.5438,53000.0
2007-05-09 14:30:00,24.64,24.77,24.63,24.77,78700.0,23.5342,23.6584,23.5247,23.6584,78700.0
2007-05-09 15:00:00,24.77,24.77,24.65,24.7,88400.0,23.6584,23.6584,23.5438,23.5915,88400.0
2007-05-09 15:30:00,24.69,24.74,24.67,24.71,115000.0,23.582,23.6298,23.5629,23.6011,115000.0
2007-05-10 09:30:00,24.74,24.74,24.46,24.5,35200.0,23.6298,23.6298,23.3623,23.4005,35200.0
2007-05-10 10:00:00,24.47,24.57,24.43,24.57,37400.0,23.3719,23.4674,23.3337,23.4674,37400.0
2007-05-10 10:30:00,24.58,24.66,24.58,24.65,17000.0,23.4769,23.5533,23.4769,23.5438,17000.0
2007-05-10 11:00:00,24.64,24.65,24.47,24.5,26300.0,23.5342,23.5438,23.3719,23.4005,26300.0
2007-05-10 11:30:00,24.5,24.62,24.46,24.47,28000.0,23.4005,23.5151,23.3623,23.3719,28000.0
2007-05-10 12:00:00,24.46,24.49,24.39,24.48,44600.0,23.3623,23.391,23.2955,23.3814,44600.0
2007-05-10 12:30:00,24.48,24.55,24.43,24.55,36900.0,23.3814,23.4483,23.3337,23.4483,36900.0
2007-05-10 13:00:00,24.54,24.56,24.4,24.46,27400.0,23.4387,23.4578,23.305,23.3623,27400.0
2007-05-10 13:30:00,24.45,24.51,24.38,24.51,48400.0,23.3528,23.4101,23.2859,23.4101,48400.0
2007-05-10 14:00:00,24.51,24.57,24.51,24.54,48600.0,23.4101,23.4674,23.4101,23.4387,48600.0
2007-05-10 14:30:00,24.54,24.56,24.49,24.49,38500.0,23.4387,23.4578,23.391,23.391,38500.0
2007-05-10 15:00:00,24.48,24.56,24.45,24.52,56000.0,23.3814,23.4578,23.3528,23.4196,56000.0
2007-05-10 15:30:00,24.52,24.52,24.37,24.43,79600.0,23.4196,23.4196,23.2764,23.3337,79600.0
2007-05-11 09:30:00,24.46,24.62,24.45,24.48,30800.0,23.3623,23.5151,23.3528,23.3814,30800.0
2007-05-11 10:00:00,24.47,24.55,24.37,24.5,20300.0,23.3719,23.4483,23.2764,23.4005,20300.0
2007-05-11 10:30:00,24.5,24.69,24.48,24.6,32700.0,23.4005,23.582,23.3814,23.496,32700.0
2007-05-11 11:00:00,24.61,24.66,24.59,24.62,11700.0,23.5056,23.5533,23.4865,23.5151,11700.0
2007-05-11 11:30:00,24.61,24.62,24.55,24.56,9700.0,23.5056,23.5151,23.4483,23.4578,9700.0
2007-05-11 12:00:00,24.55,24.56,24.45,24.46,11700.0,23.4483,23.4578,23.3528,23.3623,11700.0
2007-05-11 12:30:00,24.46,24.59,24.43,24.58,37500.0,23.3623,23.4865,23.3337,23.4769,37500.0
2007-05-11 13:00:00,24.58,24.65,24.58,24.65,26800.0,23.4769,23.5438,23.4769,23.5438,26800.0
2007-05-11 13:30:00,24.65,24.71,24.64,24.68,36100.0,23.5438,23.6011,23.5342,23.5724,36100.0
2007-05-11 14:00:00,24.69,24.75,24.68,24.73,27000.0,23.582,23.6393,23.5724,23.6202,27000.0
2007-05-11 14:30:00,24.72,24.81,24.71,24.77,41800.0,23.6107,23.6966,23.6011,23.6584,41800.0
2007-05-11 15:00:00,24.77,24.8,24.75,24.8,40500.0,23.6584,23.6871,23.6393,23.6871,40500.0
2007-05-11 15:30:00,24.8,24.8,24.75,24.77,68000.0,23.6871,23.6871,23.6393,23.6584,68000.0
2007-05-14 09:30:00,24.76,24.84,24.67,24.67,43100.0,23.6489,23.7253,23.5629,23.5629,43100.0
2007-05-14 10:00:00,24.66,24.68,24.49,24.49,55200.0,23.5533,23.5724,23.391,23.391,55200.0
2007-05-14 10:30:00,24.5,24.61,24.5,24.61,26300.0,23.4005,23.5056,23.4005,23.5056,26300.0
2007-05-14 11:00:00,24.6,24.72,24.56,24.66,29200.0,23.496,23.6107,23.4578,23.5533,29200.0
2007-05-14 11:30:00,24.66,24.72,24.65,24.68,62000.0,23.5533,23.6107,23.5438,23.5724,62000.0
2007-05-14 12:00:00,24.69,24.73,24.68,24.7,30700.0,23.582,23.6202,23.5724,23.5915,30700.0
2007-05-14 12:30:00,24.7,24.75,24.7,24.75,15100.0,23.5915,23.6393,23.5915,23.6393,15100.0
2007-05-14 13:00:00,24.76,24.8,24.73,24.74,63100.0,23.6489,23.6871,23.6202,23.6298,63100.0
2007-05-14 13:30:00,24.75,24.75,24.63,24.63,88200.0,23.6393,23.6393,23.5247,23.5247,88200.0
2007-05-14 14:00:00,24.62,24.65,24.49,24.52,45700.0,23.5151,23.5438,23.391,23.4196,45700.0
2007-05-14 14:30:00,24.52,24.55,24.45,24.46,50200.0,23.4196,23.4483,23.3528,23.3623,50200.0
2007-05-14 15:00:00,24.46,24.51,24.44,24.48,73100.0,23.3623,23.4101,23.3432,23.3814,73100.0
2007-05-14 15:30:00,24.47,24.49,24.43,24.46,162700.0,23.3719,23.391,23.3337,23.3623,162700.0
2007-05-15 09:30:00,24.47,24.52,24.22,24.32,86900.0,23.3719,23.4196,23.1331,23.2286,86900.0
2007-05-15 10:00:00,24.32,24.33,24.29,24.31,70000.0,23.2286,23.2382,23.1999,23.219,70000.0
2007-05-15 10:30:00,24.31,24.43,24.31,24.42,41600.0,23.219,23.3337,23.219,23.3241,41600.0
2007-05-15 11:00:00,24.41,24.42,24.37,24.41,34100.0,23.3146,23.3241,23.2764,23.3146,34100.0
2007-05-15 11:30:00,24.41,24.47,24.4,24.41,67700.0,23.3146,23.3719,23.305,23.3146,67700.0
2007-05-15 12:00:00,24.41,24.41,24.36,24.37,35800.0,23.3146,23.3146,23.2668,23.2764,35800.0
2007-05-15 12:30:00,24.38,24.42,24.33,24.33,44800.0,23.2859,23.3241,23.2382,23.2382,44800.0
2007-05-15 13:00:00,24.32,24.38,24.31,24.34,30000.0,23.2286,23.2859,23.219,23.2477,30000.0
2007-05-15 13:30:00,24.34,24.34,24.19,24.26,61900.0,23.2477,23.2477,23.1044,23.1713,61900.0
2007-05-15 14:00:00,24.26,24.27,24.2,24.23,48600.0,23.1713,23.1808,23.114,23.1426,48600.0
2007-05-15 14:30:00,24.23,24.25,24.15,24.15,68700.0,23.1426,23.1617,23.0662,23.0662,68700.0
2007-05-15 15:00:00,24.16,24.19,24.08,24.13,70400.0,23.0758,23.1044,22.9994,23.0471,70400.0
2007-05-15 15:30:00,24.13,24.17,24.08,24.1,92400.0,23.0471,23.0853,22.9994,23.0185,92400.0
2007-05-16 09:30:00,24.12,24.3,24.06,24.21,48700.0,23.0376,23.2095,22.9803,23.1235,48700.0
2007-05-16 10:00:00,24.23,24.25,24.18,24.2,61500.0,23.1426,23.1617,23.0949,23.114,61500.0
2007-05-16 10:30:00,24.19,24.24,24.15,24.16,85200.0,23.1044,23.1522,23.0662,23.0758,85200.0
2007-05-16 11:00:00,24.16,24.2,24.04,24.1,67500.0,23.0758,23.114,22.9612,23.0185,67500.0
2007-05-16 11:30:00,24.1,24.14,24.02,24.09,57400.0,23.0185,23.0567,22.9421,23.0089,57400.0
2007-05-16 12:00:00,24.09,24.09,23.91,23.91,56300.0,23.0089,23.0089,22.837,22.837,56300.0
2007-05-16 12:30:00,23.91,23.97,23.9,23.92,33200.0,22.837,22.8943,22.8274,22.8466,33200.0
2007-05-16 13:00:00,23.92,23.95,23.9,23.94,41500.0,22.8466,22.8752,22.8274,22.8657,41500.0
2007-05-16 13:30:00,23.93,24.06,23.92,24.02,50200.0,22.8561,22.9803,22.8466,22.9421,50200.0
2007-05-16 14:00:00,24.02,24.2,24.02,24.04,76000.0,22.9421,23.114,22.9421,22.9612,76000.0
2007-05-16 14:30:00,24.04,24.13,24.03,24.13,43900.0,22.9612,23.0471,22.9516,23.0471,43900.0
2007-05-16 15:00:00,24.13,24.17,24.1,24.15,77000.0,23.0471,23.0853,23.0185,23.0662,77000.0
2007-05-16 15:30:00,24.16,24.21,24.13,24.2,111500.0,23.0758,23.1235,23.0471,23.114,111500.0
2007-05-17 09:30:00,24.18,24.18,23.99,24.14,56000.0,23.0949,23.0949,22.9134,23.0567,56000.0
2007-05-17 10:00:00,24.1,24.31,24.04,24.31,59100.0,23.0185,23.219,22.9612,23.219,59100.0
2007-05-17 10:30:00,24.31,24.35,24.28,24.35,63700.0,23.219,23.2573,23.1904,23.2573,63700.0
2007-05-17 11:00:00,24.35,24.39,24.28,24.28,21300.0,23.2573,23.2955,23.1904,23.1904,21300.0
2007-05-17 11:30:00,24.3,24.42,24.3,24.37,28900.0,23.2095,23.3241,23.2095,23.2764,28900.0
2007-05-17 12:00:00,24.36,24.41,24.28,24.31,35600.0,23.2668,23.3146,23.1904,23.219,35600.0
2007-05-17 12:30:00,24.31,24.45,24.29,24.43,52900.0,23.219,23.3528,23.1999,23.3337,52900.0
2007-05-17 13:00:00,24.43,24.44,24.36,24.41,61800.0,23.3337,23.3432,23.2668,23.3146,61800.0
2007-05-17 13:30:00,24.42,24.42,24.32,24.38,31800.0,23.3241,23.3241,23.2286,23.2859,31800.0
2007-05-17 14:00:00,24.37,24.43,24.37,24.42,31300.0,23.2764,23.3337,23.2764,23.3241,31300.0
2007-05-17 14:30:00,24.42,24.42,24.36,24.42,20800.0,23.3241,23.3241,23.2668,23.3241,20800.0
2007-05-17 15:00:00,24.42,24.43,24.37,24.39,121100.0,23.3241,23.3337,23.2764,23.2955,121100.0
2007-05-17 15:30:00,24.38,24.52,24.36,24.44,168200.0,23.2859,23.4196,23.2668,23.3432,168200.0
2007-05-18 09:30:00,24.46,24.63,24.44,24.49,70200.0,23.3623,23.5247,23.3432,23.391,70200.0
2007-05-18 10:00:00,24.51,24.56,24.48,24.5,34700.0,23.4101,23.4578,23.3814,23.4005,34700.0
2007-05-18 10:30:00,24.51,24.66,24.51,24.6,35100.0,23.4101,23.5533,23.4101,23.496,35100.0
2007-05-18 11:00:00,24.58,24.71,24.56,24.6,31800.0,23.4769,23.6011,23.4578,23.496,31800.0
2007-05-18 11:30:00,24.6,24.62,24.57,24.6,55500.0,23.496,23.5151,23.4674,23.496,55500.0
2007-05-18 12:00:00,24.61,24.73,24.58,24.7,51200.0,23.5056,23.6202,23.4769,23.5915,51200.0
2007-05-18 12:30:00,24.7,24.8,24.69,24.77,39400.0,23.5915,23.6871,23.582,23.6584,39400.0
2007-05-18 13:00:00,24.78,24.81,24.71,24.71,35900.0,23.668,23.6966,23.6011,23.6011,35900.0
2007-05-18 13:30:00,24.71,24.75,24.65,24.75,34200.0,23.6011,23.6393,23.5438,23.6393,34200.0
2007-05-18 14:00:00,24.73,24.84,24.7,24.76,56900.0,23.6202,23.7253,23.5915,23.6489,56900.0
2007-05-18 14:30:00,24.75,24.75,24.67,24.73,26900.0,23.6393,23.6393,23.5629,23.6202,26900.0
2007-05-18 15:00:00,24.72,24.73,24.65,24.66,31200.0,23.6107,23.6202,23.5438,23.5533,31200.0
2007-05-18 15:30:00,24.66,24.74,24.66,24.69,52200.0,23.5533,23.6298,23.5533,23.582,52200.0
2007-05-21 09:30:00,23.99,24.69,23.89,24.55,37500.0,22.9134,23.582,22.8179,23.4483,37500.0
2007-05-21 10:00:00,24.55,24.59,24.52,24.53,21900.0,23.4483,23.4865,23.4196,23.4292,21900.0
2007-05-21 10:30:00,24.52,24.69,24.52,24.68,28300.0,23.4196,23.582,23.4196,23.5724,28300.0
2007-05-21 11:00:00,24.67,24.72,24.67,24.7,27800.0,23.5629,23.6107,23.5629,23.5915,27800.0
2007-05-21 11:30:00,24.7,24.76,24.67,24.76,21800.0,23.5915,23.6489,23.5629,23.6489,21800.0
2007-05-21 12:00:00,24.76,24.81,24.73,24.73,22700.0,23.6489,23.6966,23.6202,23.6202,22700.0
2007-05-21 12:30:00,24.74,24.78,24.73,24.74,21900.0,23.6298,23.668,23.6202,23.6298,21900.0
2007-05-21 13:00:00,24.75,24.8,24.73,24.8,29600.0,23.6393,23.6871,23.6202,23.6871,29600.0
2007-05-21 13:30:00,24.8,24.8,24.71,24.73,31200.0,23.6871,23.6871,23.6011,23.6202,31200.0
2007-05-21 14:00:00,24.72,24.75,24.68,24.74,23500.0,23.6107,23.6393,23.5724,23.6298,23500.0
2007-05-21 14:30:00,24.72,24.79,24.69,24.69,28300.0,23.6107,23.6775,23.582,23.582,28300.0
2007-05-21 15:00:00,24.7,24.79,24.69,24.71,61900.0,23.5915,23.6775,23.582,23.6011,61900.0
2007-05-21 15:30:00,24.71,24.83,24.69,24.75,112200.0,23.6011,23.7157,23.582,23.6393,112200.0
2007-05-22 09:30:00,24.75,24.78,24.7,24.76,22200.0,23.6393,23.668,23.5915,23.6489,22200.0
2007-05-22 10:00:00,24.75,24.82,24.7,24.73,24900.0,23.6393,23.7062,23.5915,23.6202,24900.0
2007-05-22 10:30:00,24.75,24.84,24.72,24.78,60500.0,23.6393,23.7253,23.6107,23.668,60500.0
2007-05-22 11:00:00,24.8,24.8,24.64,24.64,17500.0,23.6871,23.6871,23.5342,23.5342,17500.0
2007-05-22 11:30:00,24.65,24.65,24.56,24.58,27100.0,23.5438,23.5438,23.4578,23.4769,27100.0
2007-05-22 12:00:00,24.58,24.6,24.54,24.59,31300.0,23.4769,23.496,23.4387,23.4865,31300.0
2007-05-22 12:30:00,24.59,24.63,24.54,24.63,23200.0,23.4865,23.5247,23.4387,23.5247,23200.0
2007-05-22 13:00:00,24.62,24.62,24.55,24.56,14700.0,23.5151,23.5151,23.4483,23.4578,14700.0
2007-05-22 13:30:00,24.55,24.58,24.53,24.55,27000.0,23.4483,23.4769,23.4292,23.4483,27000.0
2007-05-22 14:00:00,24.56,24.58,24.46,24.5,51000.0,23.4578,23.4769,23.3623,23.4005,51000.0
2007-05-22 14:30:00,24.51,24.53,24.49,24.5,37800.0,23.4101,23.4292,23.391,23.4005,37800.0
2007-05-22 15:00:00,24.5,24.72,24.5,24.7,85600.0,23.4005,23.6107,23.4005,23.5915,85600.0
2007-05-22 15:30:00,24.7,24.77,24.66,24.69,177700.0,23.5915,23.6584,23.5533,23.582,177700.0
2007-05-23 09:30:00,24.74,24.87,24.73,24.84,24200.0,23.6298,23.7539,23.6202,23.7253,24200.0
2007-05-23 10:00:00,24.84,25.0,24.79,24.79,28100.0,23.7253,23.8781,23.6775,23.6775,28100.0
2007-05-23 10:30:00,24.79,24.79,24.68,24.7,48800.0,23.6775,23.6775,23.5724,23.5915,48800.0
2007-05-23 11:00:00,24.7,24.7,24.62,24.64,26500.0,23.5915,23.5915,23.5151,23.5342,26500.0
2007-05-23 11:30:00,24.65,24.67,24.57,24.57,28000.0,23.5438,23.5629,23.4674,23.4674,28000.0
2007-05-23 12:00:00,24.56,24.61,24.51,24.53,29900.0,23.4578,23.5056,23.4101,23.4292,29900.0
2007-05-23 12:30:00,24.52,24.63,24.52,24.59,23600.0,23.4196,23.5247,23.4196,23.4865,23600.0
2007-05-23 13:00:00,24.59,24.65,24.58,24.61,29800.0,23.4865,23.5438,23.4769,23.5056,29800.0
2007-05-23 13:30:00,24.62,24.63,24.56,24.57,20500.0,23.5151,23.5247,23.4578,23.4674,20500.0
2007-05-23 14:00:00,24.56,24.57,24.46,24.48,47100.0,23.4578,23.4674,23.3623,23.3814,47100.0
2007-05-23 14:30:00,24.48,24.5,24.48,24.48,38200.0,23.3814,23.4005,23.3814,23.3814,38200.0
2007-05-23 15:00:00,24.49,24.52,24.47,24.49,66900.0,23.391,23.4196,23.3719,23.391,66900.0
2007-05-23 15:30:00,24.48,24.54,24.47,24.47,77100.0,23.3814,23.4387,23.3719,23.3719,77100.0
2007-05-24 09:30:00,24.55,24.84,24.48,24.76,45100.0,23.4483,23.7253,23.3814,23.6489,45100.0
2007-05-24 10:00:00,24.77,24.98,24.74,24.74,73900.0,23.6584,23.859,23.6298,23.6298,73900.0
2007-05-24 10:30:00,24.75,24.8,24.57,24.63,54400.0,23.6393,23.6871,23.4674,23.5247,54400.0
2007-05-24 11:00:00,24.63,24.76,24.47,24.48,76300.0,23.5247,23.6489,23.3719,23.3814,76300.0
2007-05-24 11:30:00,24.48,24.55,24.44,24.54,51300.0,23.3814,23.4483,23.3432,23.4387,51300.0
2007-05-24 12:00:00,24.55,24.57,24.35,24.4,68200.0,23.4483,23.4674,23.2573,23.305,68200.0
2007-05-24 12:30:00,24.39,24.49,24.35,24.49,56800.0,23.2955,23.391,23.2573,23.391,56800.0
2007-05-24 13:00:00,24.47,24.56,24.47,24.5,49000.0,23.3719,23.4578,23.3719,23.4005,49000.0
2007-05-24 13:30:00,24.51,24.51,24.41,24.42,49900.0,23.4101,23.4101,23.3146,23.3241,49900.0
2007-05-24 14:00:00,24.42,24.43,24.27,24.27,62400.0,23.3241,23.3337,23.1808,23.1808,62400.0
2007-05-24 14:30:00,24.28,24.36,24.25,24.28,67300.0,23.1904,23.2668,23.1617,23.1904,67300.0
2007-05-24 15:00:00,24.28,24.38,24.25,24.27,78400.0,23.1904,23.2859,23.1617,23.1808,78400.0
2007-05-24 15:30:00,24.25,24.28,24.09,24.24,91200.0,23.1617,23.1904,23.0089,23.1522,91200.0
2007-05-25 09:30:00,24.2,24.53,24.08,24.52,75800.0,23.114,23.4292,22.9994,23.4196,75800.0
2007-05-25 10:00:00,24.51,24.59,24.48,24.55,40800.0,23.4101,23.4865,23.3814,23.4483,40800.0
2007-05-25 10:30:00,24.55,24.74,24.55,24.65,59500.0,23.4483,23.6298,23.4483,23.5438,59500.0
2007-05-25 11:00:00,24.65,24.72,24.64,24.69,46900.0,23.5438,23.6107,23.5342,23.582,46900.0
2007-05-25 11:30:00,24.68,24.69,24.63,24.64,34700.0,23.5724,23.582,23.5247,23.5342,34700.0
2007-05-25 12:00:00,24.64,24.65,24.51,24.52,28400.0,23.5342,23.5438,23.4101,23.4196,28400.0
2007-05-25 12:30:00,24.53,24.61,24.51,24.61,34900.0,23.4292,23.5056,23.4101,23.5056,34900.0
2007-05-25 13:00:00,24.61,24.68,24.61,24.65,29600.0,23.5056,23.5724,23.5056,23.5438,29600.0
2007-05-25 13:30:00,24.66,24.67,24.57,24.59,43000.0,23.5533,23.5629,23.4674,23.4865,43000.0
2007-05-25 14:00:00,24.6,24.63,24.51,24.54,33200.0,23.496,23.5247,23.4101,23.4387,33200.0
2007-05-25 14:30:00,24.53,24.71,24.53,24.67,34700.0,23.4292,23.6011,23.4292,23.5629,34700.0
2007-05-25 15:00:00,24.67,24.69,24.64,24.66,45400.0,23.5629,23.582,23.5342,23.5533,45400.0
2007-05-25 15:30:00,24.67,24.7,24.61,24.62,74100.0,23.5629,23.5915,23.5056,23.5151,74100.0
2007-05-29 09:30:00,24.73,24.88,24.72,24.87,50300.0,23.6202,23.7635,23.6107,23.7539,50300.0
2007-05-29 10:00:00,24.87,24.94,24.85,24.94,68500.0,23.7539,23.8208,23.7348,23.8208,68500.0
2007-05-29 10:30:00,24.94,25.02,24.9,25.02,49700.0,23.8208,23.8972,23.7826,23.8972,49700.0
2007-05-29 11:00:00,25.02,25.03,24.96,25.0,43300.0,23.8972,23.9067,23.8399,23.8781,43300.0
2007-05-29 11:30:00,25.01,25.01,24.93,24.93,32600.0,23.8876,23.8876,23.8112,23.8112,32600.0
2007-05-29 12:00:00,24.93,24.93,24.85,24.9,26500.0,23.8112,23.8112,23.7348,23.7826,26500.0
2007-05-29 12:30:00,24.9,25.03,24.9,25.03,33300.0,23.7826,23.9067,23.7826,23.9067,33300.0
2007-05-29 13:00:00,25.03,25.1,24.97,25.03,51100.0,23.9067,23.9736,23.8494,23.9067,51100.0
2007-05-29 13:30:00,25.01,25.05,24.96,24.98,38100.0,23.8876,23.9258,23.8399,23.859,38100.0
2007-05-29 14:00:00,24.98,25.03,24.92,24.95,42900.0,23.859,23.9067,23.8017,23.8303,42900.0
2007-05-29 14:30:00,24.95,24.97,24.93,24.95,30200.0,23.8303,23.8494,23.8112,23.8303,30200.0
2007-05-29 15:00:00,24.94,24.96,24.94,24.96,42300.0,23.8208,23.8399,23.8208,23.8399,42300.0
2007-05-29 15:30:00,24.96,25.0,24.96,24.98,45900.0,23.8399,23.8781,23.8399,23.859,45900.0
2007-05-30 09:30:00,24.88,24.92,24.78,24.9,24500.0,23.7635,23.8017,23.668,23.7826,24500.0
2007-05-30 10:00:00,24.91,25.05,24.84,24.88,34600.0,23.7921,23.9258,23.7253,23.7635,34600.0
2007-05-30 10:30:00,24.87,24.93,24.84,24.91,18700.0,23.7539,23.8112,23.7253,23.7921,18700.0
2007-05-30 11:00:00,24.91,25.01,24.87,24.99,26500.0,23.7921,23.8876,23.7539,23.8685,26500.0
2007-05-30 11:30:00,24.99,25.1,24.99,25.1,43200.0,23.8685,23.9736,23.8685,23.9736,43200.0
2007-05-30 12:00:00,25.1,25.11,25.01,25.03,36300.0,23.9736,23.9831,23.8876,23.9067,36300.0
2007-05-30 12:30:00,25.06,25.08,24.95,24.95,74200.0,23.9354,23.9545,23.8303,23.8303,74200.0
2007-05-30 13:00:00,24.96,25.05,24.96,25.03,32000.0,23.8399,23.9258,23.8399,23.9067,32000.0
2007-05-30 13:30:00,25.03,25.03,24.95,24.99,32400.0,23.9067,23.9067,23.8303,23.8685,32400.0
2007-05-30 14:00:00,24.98,25.17,24.95,25.16,45600.0,23.859,24.0405,23.8303,24.0309,45600.0
2007-05-30 14:30:00,25.15,25.18,25.07,25.09,88700.0,24.0214,24.05,23.9449,23.964,88700.0
2007-05-30 15:00:00,25.09,25.15,25.0,25.15,163200.0,23.964,24.0214,23.8781,24.0214,163200.0
2007-05-30 15:30:00,25.15,25.24,25.14,25.24,128200.0,24.0214,24.1073,24.0118,24.1073,128200.0
2007-05-31 09:30:00,25.18,25.28,25.13,25.18,97800.0,24.05,24.1455,24.0023,24.05,97800.0
2007-05-31 10:00:00,25.17,25.23,25.15,25.16,71000.0,24.0405,24.0978,24.0214,24.0309,71000.0
2007-05-31 10:30:00,25.16,25.35,25.16,25.28,75200.0,24.0309,24.2124,24.0309,24.1455,75200.0
2007-05-31 11:00:00,25.28,25.28,25.06,25.12,52800.0,24.1455,24.1455,23.9354,23.9927,52800.0
2007-05-31 11:30:00,25.13,25.16,25.11,25.13,41400.0,24.0023,24.0309,23.9831,24.0023,41400.0
2007-05-31 12:00:00,25.14,25.24,25.1,25.15,84900.0,24.0118,24.1073,23.9736,24.0214,84900.0
2007-05-31 12:30:00,25.15,25.18,25.1,25.16,54900.0,24.0214,24.05,23.9736,24.0309,54900.0
2007-05-31 13:00:00,25.17,25.2,24.98,25.03,48000.0,24.0405,24.0691,23.859,23.9067,48000.0
2007-05-31 13:30:00,25.03,25.23,25.02,25.19,50800.0,23.9067,24.0978,23.8972,24.0596,50800.0
2007-05-31 14:00:00,25.19,25.2,25.13,25.15,57600.0,24.0596,24.0691,24.0023,24.0214,57600.0
2007-05-31 14:30:00,25.15,25.19,25.03,25.03,79500.0,24.0214,24.0596,23.9067,23.9067,79500.0
2007-05-31 15:00:00,25.04,25.1,24.98,24.99,98800.0,23.9163,23.9736,23.859,23.8685,98800.0
2007-05-31 15:30:00,25.0,25.12,24.91,25.05,165600.0,23.8781,23.9927,23.7921,23.9258,165600.0
2007-06-01 09:30:00,24.95,25.23,24.95,25.09,63700.0,23.8303,24.0978,23.8303,23.964,63700.0
2007-06-01 10:00:00,25.1,25.19,24.99,24.99,37800.0,23.9736,24.0596,23.8685,23.8685,37800.0
2007-06-01 10:30:00,24.99,25.12,24.93,25.0,98800.0,23.8685,23.9927,23.8112,23.8781,98800.0
2007-06-01 11:00:00,25.0,25.03,24.98,25.03,133500.0,23.8781,23.9067,23.859,23.9067,133500.0
2007-06-01 11:30:00,25.03,25.04,24.99,25.0,71700.0,23.9067,23.9163,23.8685,23.8781,71700.0
2007-06-01 12:00:00,25.01,25.02,24.89,24.94,265500.0,23.8876,23.8972,23.773,23.8208,265500.0
2007-06-01 12:30:00,24.95,25.0,24.95,25.0,72100.0,23.8303,23.8781,23.8303,23.8781,72100.0
2007-06-01 13:00:00,25.01,25.14,24.96,25.14,453300.0,23.8876,24.0118,23.8399,24.0118,453300.0
2007-06-01 13:30:00,25.14,25.17,25.12,25.16,34700.0,24.0118,24.0405,23.9927,24.0309,34700.0
2007-06-01 14:00:00,25.16,25.17,25.12,25.15,39500.0,24.0309,24.0405,23.9927,24.0214,39500.0
2007-06-01 14:30:00,25.16,25.17,25.13,25.16,37800.0,24.0309,24.0405,24.0023,24.0309,37800.0
2007-06-01 15:00:00,25.16,25.2,25.14,25.19,111900.0,24.0309,24.0691,24.0118,24.0596,111900.0
2007-06-01 15:30:00,25.2,25.27,25.18,25.26,144600.0,24.0691,24.136,24.05,24.1264,144600.0
2007-06-04 09:30:00,25.26,25.37,25.2,25.3,44300.0,24.1264,24.2315,24.0691,24.1646,44300.0
2007-06-04 10:00:00,25.27,25.36,25.26,25.31,50400.0,24.136,24.2219,24.1264,24.1742,50400.0
2007-06-04 10:30:00,25.3,25.3,25.1,25.15,36900.0,24.1646,24.1646,23.9736,24.0214,36900.0
2007-06-04 11:00:00,25.16,25.19,25.1,25.16,37700.0,24.0309,24.0596,23.9736,24.0309,37700.0
2007-06-04 11:30:00,25.17,25.17,24.99,25.07,50400.0,24.0405,24.0405,23.8685,23.9449,50400.0
2007-06-04 12:00:00,25.07,25.12,25.04,25.1,110200.0,23.9449,23.9927,23.9163,23.9736,110200.0
2007-06-04 12:30:00,25.09,25.11,25.06,25.07,49600.0,23.964,23.9831,23.9354,23.9449,49600.0
2007-06-04 13:00:00,25.07,25.15,25.04,25.1,163800.0,23.9449,24.0214,23.9163,23.9736,163800.0
2007-06-04 13:30:00,25.1,25.12,25.06,25.1,157200.0,23.9736,23.9927,23.9354,23.9736,157200.0
2007-06-04 14:00:00,25.1,25.11,25.07,25.08,179500.0,23.9736,23.9831,23.9449,23.9545,179500.0
2007-06-04 14:30:00,25.08,25.09,24.98,25.07,129000.0,23.9545,23.964,23.859,23.9449,129000.0
2007-06-04 15:00:00,25.07,25.09,25.0,25.05,114700.0,23.9449,23.964,23.8781,23.9258,114700.0
2007-06-04 15:30:00,25.07,25.14,25.03,25.13,204100.0,23.9449,24.0118,23.9067,24.0023,204100.0
2007-06-05 09:30:00,25.2,25.2,25.05,25.13,154500.0,24.0691,24.0691,23.9258,24.0023,154500.0
2007-06-05 10:00:00,25.13,25.15,24.98,25.09,135000.0,24.0023,24.0214,23.859,23.964,135000.0
2007-06-05 10:30:00,25.1,25.19,25.04,25.15,74700.0,23.9736,24.0596,23.9163,24.0214,74700.0
2007-06-05 11:00:00,25.15,25.15,25.06,25.11,27600.0,24.0214,24.0214,23.9354,23.9831,27600.0
2007-06-05 11:30:00,25.12,25.12,25.03,25.03,27800.0,23.9927,23.9927,23.9067,23.9067,27800.0
2007-06-05 12:00:00,25.01,25.05,24.93,24.94,34200.0,23.8876,23.9258,23.8112,23.8208,34200.0
2007-06-05 12:30:00,24.95,25.08,24.95,25.08,21500.0,23.8303,23.9545,23.8303,23.9545,21500.0
2007-06-05 13:00:00,25.08,25.1,24.99,25.04,25100.0,23.9545,23.9736,23.8685,23.9163,25100.0
2007-06-05 13:30:00,25.05,25.12,25.03,25.09,20500.0,23.9258,23.9927,23.9067,23.964,20500.0
2007-06-05 14:00:00,25.08,25.12,25.04,25.09,23400.0,23.9545,23.9927,23.9163,23.964,23400.0
2007-06-05 14:30:00,25.09,25.2,25.03,25.13,66100.0,23.964,24.0691,23.9067,24.0023,66100.0
2007-06-05 15:00:00,25.13,25.2,25.11,25.2,69900.0,24.0023,24.0691,23.9831,24.0691,69900.0
2007-06-05 15:30:00,25.2,25.37,25.2,25.33,242100.0,24.0691,24.2315,24.0691,24.1933,242100.0
2007-06-06 09:30:00,25.34,25.35,25.19,25.21,60300.0,24.2028,24.2124,24.0596,24.0787,60300.0
2007-06-06 10:00:00,25.22,25.22,25.1,25.13,33000.0,24.0882,24.0882,23.9736,24.0023,33000.0
2007-06-06 10:30:00,25.13,25.14,25.04,25.05,64500.0,24.0023,24.0118,23.9163,23.9258,64500.0
2007-06-06 11:00:00,25.04,25.1,25.01,25.08,40000.0,23.9163,23.9736,23.8876,23.9545,40000.0
2007-06-06 11:30:00,25.08,25.11,24.88,24.92,57700.0,23.9545,23.9831,23.7635,23.8017,57700.0
2007-06-06 12:00:00,24.94,24.96,24.9,24.93,42500.0,23.8208,23.8399,23.7826,23.8112,42500.0
2007-06-06 12:30:00,24.92,24.94,24.87,24.9,38200.0,23.8017,23.8208,23.7539,23.7826,38200.0
2007-06-06 13:00:00,24.9,24.91,24.84,24.89,42400.0,23.7826,23.7921,23.7253,23.773,42400.0
2007-06-06 13:30:00,24.91,24.96,24.88,24.92,90500.0,23.7921,23.8399,23.7635,23.8017,90500.0
2007-06-06 14:00:00,24.92,25.0,24.9,24.91,123600.0,23.8017,23.8781,23.7826,23.7921,123600.0
2007-06-06 14:30:00,24.92,24.96,24.9,24.9,57000.0,23.8017,23.8399,23.7826,23.7826,57000.0
2007-06-06 15:00:00,24.91,24.96,24.86,24.94,134700.0,23.7921,23.8399,23.7444,23.8208,134700.0
2007-06-06 15:30:00,24.94,25.01,24.92,24.96,122800.0,23.8208,23.8876,23.8017,23.8399,122800.0
2007-06-07 09:30:00,24.79,24.89,24.62,24.7,70700.0,23.6775,23.773,23.5151,23.5915,70700.0
2007-06-07 10:00:00,24.7,24.7,24.47,24.52,93400.0,23.5915,23.5915,23.3719,23.4196,93400.0
2007-06-07 10:30:00,24.52,24.55,24.45,24.45,85600.0,23.4196,23.4483,23.3528,23.3528,85600.0
2007-06-07 11:00:00,24.46,24.5,24.25,24.36,92100.0,23.3623,23.4005,23.1617,23.2668,92100.0
2007-06-07 11:30:00,24.37,24.52,24.36,24.49,56800.0,23.2764,23.4196,23.2668,23.391,56800.0
2007-06-07 12:00:00,24.5,24.58,24.45,24.5,48200.0,23.4005,23.4769,23.3528,23.4005,48200.0
2007-06-07 12:30:00,24.51,24.58,24.29,24.29,110000.0,23.4101,23.4769,23.1999,23.1999,110000.0
2007-06-07 13:00:00,24.32,24.45,24.31,24.42,30500.0,23.2286,23.3528,23.219,23.3241,30500.0
2007-06-07 13:30:00,24.43,24.45,24.31,24.45,89100.0,23.3337,23.3528,23.219,23.3528,89100.0
2007-06-07 14:00:00,24.43,24.55,24.42,24.5,131900.0,23.3337,23.4483,23.3241,23.4005,131900.0
2007-06-07 14:30:00,24.51,24.67,24.48,24.65,130200.0,23.4101,23.5629,23.3814,23.5438,130200.0
2007-06-07 15:00:00,24.64,24.76,24.59,24.61,96300.0,23.5342,23.6489,23.4865,23.5056,96300.0
2007-06-07 15:30:00,24.61,24.62,24.41,24.51,196400.0,23.5056,23.5151,23.3146,23.4101,196400.0
2007-06-08 09:30:00,24.35,24.59,24.26,24.53,66300.0,23.2573,23.4865,23.1713,23.4292,66300.0
2007-06-08 10:00:00,24.52,24.62,24.48,24.59,42300.0,23.4196,23.5151,23.3814,23.4865,42300.0
2007-06-08 10:30:00,24.57,24.66,24.51,24.61,70800.0,23.4674,23.5533,23.4101,23.5056,70800.0
2007-06-08 11:00:00,24.59,24.59,24.41,24.43,59700.0,23.4865,23.4865,23.3146,23.3337,59700.0
2007-06-08 11:30:00,24.43,24.6,24.43,24.57,33000.0,23.3337,23.496,23.3337,23.4674,33000.0
2007-06-08 12:00:00,24.58,24.59,24.47,24.57,34000.0,23.4769,23.4865,23.3719,23.4674,34000.0
2007-06-08 12:30:00,24.56,24.72,24.54,24.71,109800.0,23.4578,23.6107,23.4387,23.6011,109800.0
2007-06-08 13:00:00,24.7,24.74,24.64,24.7,57700.0,23.5915,23.6298,23.5342,23.5915,57700.0
2007-06-08 13:30:00,24.7,24.79,24.66,24.73,73500.0,23.5915,23.6775,23.5533,23.6202,73500.0
2007-06-08 14:00:00,24.73,24.81,24.73,24.74,36100.0,23.6202,23.6966,23.6202,23.6298,36100.0
2007-06-08 14:30:00,24.75,24.8,24.74,24.76,47300.0,23.6393,23.6871,23.6298,23.6489,47300.0
2007-06-08 15:00:00,24.76,24.76,24.63,24.68,53700.0,23.6489,23.6489,23.5247,23.5724,53700.0
2007-06-08 15:30:00,24.69,24.75,24.68,24.7,40100.0,23.582,23.6393,23.5724,23.5915,40100.0
2007-06-11 09:30:00,24.73,24.78,24.53,24.69,21400.0,23.6202,23.668,23.4292,23.582,21400.0
2007-06-11 10:00:00,24.69,24.69,24.51,24.52,17900.0,23.582,23.582,23.4101,23.4196,17900.0
2007-06-11 10:30:00,24.5,24.59,24.49,24.59,15700.0,23.4005,23.4865,23.391,23.4865,15700.0
2007-06-11 11:00:00,24.59,24.61,24.53,24.59,13200.0,23.4865,23.5056,23.4292,23.4865,13200.0
2007-06-11 11:30:00,24.59,24.71,24.58,24.69,21500.0,23.4865,23.6011,23.4769,23.582,21500.0
2007-06-11 12:00:00,24.69,24.73,24.69,24.72,18800.0,23.582,23.6202,23.582,23.6107,18800.0
2007-06-11 12:30:00,24.72,24.85,24.72,24.84,38600.0,23.6107,23.7348,23.6107,23.7253,38600.0
2007-06-11 13:00:00,24.85,24.89,24.79,24.81,42900.0,23.7348,23.773,23.6775,23.6966,42900.0
2007-06-11 13:30:00,24.81,24.88,24.8,24.85,57700.0,23.6966,23.7635,23.6871,23.7348,57700.0
2007-06-11 14:00:00,24.84,24.88,24.77,24.8,103000.0,23.7253,23.7635,23.6584,23.6871,103000.0
2007-06-11 14:30:00,24.79,24.79,24.62,24.64,118500.0,23.6775,23.6775,23.5151,23.5342,118500.0
2007-06-11 15:00:00,24.64,24.65,24.59,24.61,226800.0,23.5342,23.5438,23.4865,23.5056,226800.0
2007-06-11 15:30:00,24.61,24.61,24.49,24.52,88900.0,23.5056,23.5056,23.391,23.4196,88900.0
2007-06-12 09:30:00,24.52,24.54,24.24,24.24,41100.0,23.4196,23.4387,23.1522,23.1522,41100.0
2007-06-12 10:00:00,24.25,24.27,24.0,24.15,170200.0,23.1617,23.1808,22.923,23.0662,170200.0
2007-06-12 10:30:00,24.15,24.25,24.15,24.25,48600.0,23.0662,23.1617,23.0662,23.1617,48600.0
2007-06-12 11:00:00,24.25,24.27,24.22,24.26,34900.0,23.1617,23.1808,23.1331,23.1713,34900.0
2007-06-12 11:30:00,24.27,24.39,24.27,24.38,44500.0,23.1808,23.2955,23.1808,23.2859,44500.0
2007-06-12 12:00:00,24.36,24.43,24.35,24.4,41200.0,23.2668,23.3337,23.2573,23.305,41200.0
2007-06-12 12:30:00,24.38,24.5,24.36,24.48,48200.0,23.2859,23.4005,23.2668,23.3814,48200.0
2007-06-12 13:00:00,24.49,24.5,24.44,24.46,26300.0,23.391,23.4005,23.3432,23.3623,26300.0
2007-06-12 13:30:00,24.44,24.61,24.44,24.57,67400.0,23.3432,23.5056,23.3432,23.4674,67400.0
2007-06-12 14:00:00,24.57,24.62,24.52,24.55,75100.0,23.4674,23.5151,23.4196,23.4483,75100.0
2007-06-12 14:30:00,24.56,24.57,24.42,24.52,56700.0,23.4578,23.4674,23.3241,23.4196,56700.0
2007-06-12 15:00:00,24.51,24.55,24.47,24.47,153800.0,23.4101,23.4483,23.3719,23.3719,153800.0
2007-06-12 15:30:00,24.48,24.51,24.45,24.47,87600.0,23.3814,23.4101,23.3528,23.3719,87600.0
2007-06-13 09:30:00,24.5,24.5,24.32,24.43,91400.0,23.4005,23.4005,23.2286,23.3337,91400.0
2007-06-13 10:00:00,24.42,24.5,24.32,24.35,98900.0,23.3241,23.4005,23.2286,23.2573,98900.0
2007-06-13 10:30:00,24.35,24.41,24.34,24.35,61300.0,23.2573,23.3146,23.2477,23.2573,61300.0
2007-06-13 11:00:00,24.35,24.37,24.31,24.33,84400.0,23.2573,23.2764,23.219,23.2382,84400.0
2007-06-13 11:30:00,24.32,24.35,24.28,24.3,59100.0,23.2286,23.2573,23.1904,23.2095,59100.0
2007-06-13 12:00:00,24.3,24.32,24.24,24.24,36700.0,23.2095,23.2286,23.1522,23.1522,36700.0
2007-06-13 12:30:00,24.25,24.28,24.2,24.21,46300.0,23.1617,23.1904,23.114,23.1235,46300.0
2007-06-13 13:00:00,24.22,24.28,24.17,24.25,76400.0,23.1331,23.1904,23.0853,23.1617,76400.0
2007-06-13 13:30:00,24.25,24.28,24.21,24.24,56500.0,23.1617,23.1904,23.1235,23.1522,56500.0
2007-06-13 14:00:00,24.24,24.35,24.24,24.33,67900.0,23.1522,23.2573,23.1522,23.2382,67900.0
2007-06-13 14:30:00,24.33,24.37,24.31,24.37,54000.0,23.2382,23.2764,23.219,23.2764,54000.0
2007-06-13 15:00:00,24.37,24.46,24.32,24.42,80900.0,23.2764,23.3623,23.2286,23.3241,80900.0
2007-06-13 15:30:00,24.42,24.42,24.33,24.39,111500.0,23.3241,23.3241,23.2382,23.2955,111500.0
2007-06-14 09:30:00,24.3,24.57,24.19,24.53,170700.0,23.2095,23.4674,23.1044,23.4292,170700.0
2007-06-14 10:00:00,24.53,24.64,24.47,24.51,129200.0,23.4292,23.5342,23.3719,23.4101,129200.0
2007-06-14 10:30:00,24.52,24.74,24.52,24.69,126600.0,23.4196,23.6298,23.4196,23.582,126600.0
2007-06-14 11:00:00,24.69,24.85,24.68,24.82,93700.0,23.582,23.7348,23.5724,23.7062,93700.0
2007-06-14 11:30:00,24.82,25.07,24.8,25.0,203200.0,23.7062,23.9449,23.6871,23.8781,203200.0
2007-06-14 12:00:00,25.0,25.17,25.0,25.15,96800.0,23.8781,24.0405,23.8781,24.0214,96800.0
2007-06-14 12:30:00,25.15,25.31,25.15,25.3,111100.0,24.0214,24.1742,24.0214,24.1646,111100.0
2007-06-14 13:00:00,25.28,25.35,25.28,25.31,60100.0,24.1455,24.2124,24.1455,24.1742,60100.0
2007-06-14 13:30:00,25.3,25.37,25.27,25.34,186000.0,24.1646,24.2315,24.136,24.2028,186000.0
2007-06-14 14:00:00,25.33,25.42,25.33,25.41,102500.0,24.1933,24.2792,24.1933,24.2697,102500.0
2007-06-14 14:30:00,25.4,25.44,25.35,25.4,67000.0,24.2601,24.2983,24.2124,24.2601,67000.0
2007-06-14 15:00:00,25.39,25.45,25.37,25.39,178700.0,24.2506,24.3079,24.2315,24.2506,178700.0
2007-06-14 15:30:00,25.39,25.43,25.35,25.37,467800.0,24.2506,24.2888,24.2124,24.2315,467800.0
2007-06-15 09:30:00,25.49,25.67,25.38,25.38,177500.0,24.3461,24.518,24.241,24.241,177500.0
2007-06-15 10:00:00,25.36,25.58,25.36,25.51,42900.0,24.2219,24.4321,24.2219,24.3652,42900.0
2007-06-15 10:30:00,25.52,25.6,25.5,25.59,46200.0,24.3747,24.4512,24.3556,24.4416,46200.0
2007-06-15 11:00:00,25.6,25.6,25.51,25.51,69000.0,24.4512,24.4512,24.3652,24.3652,69000.0
2007-06-15 11:30:00,25.53,25.58,25.5,25.55,29800.0,24.3843,24.4321,24.3556,24.4034,29800.0
2007-06-15 12:00:00,25.56,25.63,25.53,25.6,54200.0,24.413,24.4798,24.3843,24.4512,54200.0
2007-06-15 12:30:00,25.6,25.64,25.5,25.51,43000.0,24.4512,24.4894,24.3556,24.3652,43000.0
2007-06-15 13:00:00,25.51,25.52,25.4,25.44,36600.0,24.3652,24.3747,24.2601,24.2983,36600.0
2007-06-15 13:30:00,25.44,25.46,25.39,25.4,37800.0,24.2983,24.3174,24.2506,24.2601,37800.0
2007-06-15 14:00:00,25.4,25.44,25.37,25.4,47300.0,24.2601,24.2983,24.2315,24.2601,47300.0
2007-06-15 14:30:00,25.4,25.41,25.37,25.39,29100.0,24.2601,24.2697,24.2315,24.2506,29100.0
2007-06-15 15:00:00,25.39,25.46,25.37,25.45,77900.0,24.2506,24.3174,24.2315,24.3079,77900.0
2007-06-15 15:30:00,25.45,25.46,25.35,25.43,116200.0,24.3079,24.3174,24.2124,24.2888,116200.0
2007-06-18 09:30:00,25.42,25.47,25.33,25.4,46100.0,24.2792,24.327,24.1933,24.2601,46100.0
2007-06-18 10:00:00,25.42,25.46,25.33,25.42,30400.0,24.2792,24.3174,24.1933,24.2792,30400.0
2007-06-18 10:30:00,25.43,25.43,25.37,25.42,46400.0,24.2888,24.2888,24.2315,24.2792,46400.0
2007-06-18 11:00:00,25.4,25.42,25.38,25.4,55600.0,24.2601,24.2792,24.241,24.2601,55600.0
2007-06-18 11:30:00,25.41,25.47,25.38,25.39,55900.0,24.2697,24.327,24.241,24.2506,55900.0
2007-06-18 12:00:00,25.39,25.46,25.34,25.38,48100.0,24.2506,24.3174,24.2028,24.241,48100.0
2007-06-18 12:30:00,25.39,25.47,25.39,25.46,31000.0,24.2506,24.327,24.2506,24.3174,31000.0
2007-06-18 13:00:00,25.45,25.45,25.4,25.41,18300.0,24.3079,24.3079,24.2601,24.2697,18300.0
2007-06-18 13:30:00,25.41,25.42,25.3,25.31,14100.0,24.2697,24.2792,24.1646,24.1742,14100.0
2007-06-18 14:00:00,25.31,25.4,25.28,25.4,30100.0,24.1742,24.2601,24.1455,24.2601,30100.0
2007-06-18 14:30:00,25.4,25.4,25.34,25.37,18300.0,24.2601,24.2601,24.2028,24.2315,18300.0
2007-06-18 15:00:00,25.36,25.39,25.31,25.31,32000.0,24.2219,24.2506,24.1742,24.1742,32000.0
2007-06-18 15:30:00,25.32,25.36,25.3,25.32,39600.0,24.1837,24.2219,24.1646,24.1837,39600.0
2007-06-19 09:30:00,25.2,25.23,25.02,25.06,25500.0,24.0691,24.0978,23.8972,23.9354,25500.0
2007-06-19 10:00:00,25.07,25.18,25.02,25.16,33300.0,23.9449,24.05,23.8972,24.0309,33300.0
2007-06-19 10:30:00,25.16,25.24,25.14,25.15,25100.0,24.0309,24.1073,24.0118,24.0214,25100.0
2007-06-19 11:00:00,25.13,25.19,25.04,25.05,53200.0,24.0023,24.0596,23.9163,23.9258,53200.0
2007-06-19 11:30:00,25.05,25.12,25.02,25.1,43500.0,23.9258,23.9927,23.8972,23.9736,43500.0
2007-06-19 12:00:00,25.11,25.25,25.11,25.23,32100.0,23.9831,24.1169,23.9831,24.0978,32100.0
2007-06-19 12:30:00,25.23,25.26,25.21,25.25,18000.0,24.0978,24.1264,24.0787,24.1169,18000.0
2007-06-19 13:00:00,25.24,25.26,25.22,25.23,52000.0,24.1073,24.1264,24.0882,24.0978,52000.0
2007-06-19 13:30:00,25.22,25.26,25.19,25.26,18200.0,24.0882,24.1264,24.0596,24.1264,18200.0
2007-06-19 14:00:00,25.26,25.27,25.23,25.24,36500.0,24.1264,24.136,24.0978,24.1073,36500.0
2007-06-19 14:30:00,25.24,25.28,25.23,25.24,32000.0,24.1073,24.1455,24.0978,24.1073,32000.0
2007-06-19 15:00:00,25.23,25.25,25.18,25.23,46900.0,24.0978,24.1169,24.05,24.0978,46900.0
2007-06-19 15:30:00,25.24,25.27,25.19,25.21,177300.0,24.1073,24.136,24.0596,24.0787,177300.0
2007-06-20 09:30:00,25.27,25.34,25.05,25.08,54600.0,24.136,24.2028,23.9258,23.9545,54600.0
2007-06-20 10:00:00,25.09,25.16,24.97,25.16,126400.0,23.964,24.0309,23.8494,24.0309,126400.0
2007-06-20 10:30:00,25.16,25.16,25.05,25.13,114900.0,24.0309,24.0309,23.9258,24.0023,114900.0
2007-06-20 11:00:00,25.14,25.14,24.99,25.01,32800.0,24.0118,24.0118,23.8685,23.8876,32800.0
2007-06-20 11:30:00,25.02,25.07,24.92,24.99,25400.0,23.8972,23.9449,23.8017,23.8685,25400.0
2007-06-20 12:00:00,24.99,25.06,24.99,25.05,48200.0,23.8685,23.9354,23.8685,23.9258,48200.0
2007-06-20 12:30:00,25.04,25.04,25.0,25.04,21800.0,23.9163,23.9163,23.8781,23.9163,21800.0
2007-06-20 13:00:00,25.03,25.04,24.99,25.01,50800.0,23.9067,23.9163,23.8685,23.8876,50800.0
2007-06-20 13:30:00,25.02,25.07,25.02,25.04,16400.0,23.8972,23.9449,23.8972,23.9163,16400.0
2007-06-20 14:00:00,25.02,25.09,25.0,25.03,27700.0,23.8972,23.964,23.8781,23.9067,27700.0
2007-06-20 14:30:00,25.02,25.05,24.97,25.02,33500.0,23.8972,23.9258,23.8494,23.8972,33500.0
2007-06-20 15:00:00,25.04,25.04,24.97,25.0,54600.0,23.9163,23.9163,23.8494,23.8781,54600.0
2007-06-20 15:30:00,24.99,25.0,24.81,24.84,85300.0,23.8685,23.8781,23.6966,23.7253,85300.0
2007-06-21 09:30:00,24.89,25.12,24.77,24.77,36600.0,23.773,23.9927,23.6584,23.6584,36600.0
2007-06-21 10:00:00,24.78,25.04,24.75,24.99,53500.0,23.668,23.9163,23.6393,23.8685,53500.0
2007-06-21 10:30:00,24.98,25.06,24.9,25.0,41800.0,23.859,23.9354,23.7826,23.8781,41800.0
2007-06-21 11:00:00,25.0,25.05,24.82,24.89,33800.0,23.8781,23.9258,23.7062,23.773,33800.0
2007-06-21 11:30:00,24.9,24.94,24.81,24.91,55400.0,23.7826,23.8208,23.6966,23.7921,55400.0
2007-06-21 12:00:00,24.91,24.99,24.75,24.8,38500.0,23.7921,23.8685,23.6393,23.6871,38500.0
2007-06-21 12:30:00,24.79,24.94,24.78,24.87,22100.0,23.6775,23.8208,23.668,23.7539,22100.0
2007-06-21 13:00:00,24.87,25.02,24.86,25.02,16900.0,23.7539,23.8972,23.7444,23.8972,16900.0
2007-06-21 13:30:00,25.02,25.09,25.0,25.04,24200.0,23.8972,23.964,23.8781,23.9163,24200.0
2007-06-21 14:00:00,25.05,25.06,24.95,24.99,27700.0,23.9258,23.9354,23.8303,23.8685,27700.0
2007-06-21 14:30:00,24.99,25.05,24.9,25.02,41600.0,23.8685,23.9258,23.7826,23.8972,41600.0
2007-06-21 15:00:00,25.02,25.04,24.89,25.01,49600.0,23.8972,23.9163,23.773,23.8876,49600.0
2007-06-21 15:30:00,25.02,25.04,24.98,25.02,43100.0,23.8972,23.9163,23.859,23.8972,43100.0
2007-06-22 09:30:00,24.95,25.0,24.75,24.88,100100.0,23.8303,23.8781,23.6393,23.7635,100100.0
2007-06-22 10:00:00,24.87,24.95,24.8,24.86,93200.0,23.7539,23.8303,23.6871,23.7444,93200.0
2007-06-22 10:30:00,24.84,24.91,24.77,24.89,43300.0,23.7253,23.7921,23.6584,23.773,43300.0
2007-06-22 11:00:00,24.87,24.99,24.87,24.97,33700.0,23.7539,23.8685,23.7539,23.8494,33700.0
2007-06-22 11:30:00,24.98,24.98,24.88,24.96,26800.0,23.859,23.859,23.7635,23.8399,26800.0
2007-06-22 12:00:00,24.96,24.96,24.76,24.77,30100.0,23.8399,23.8399,23.6489,23.6584,30100.0
2007-06-22 12:30:00,24.77,24.82,24.72,24.82,48700.0,23.6584,23.7062,23.6107,23.7062,48700.0
2007-06-22 13:00:00,24.82,24.97,24.76,24.95,27700.0,23.7062,23.8494,23.6489,23.8303,27700.0
2007-06-22 13:30:00,24.97,24.98,24.88,24.91,12400.0,23.8494,23.859,23.7635,23.7921,12400.0
2007-06-22 14:00:00,24.93,25.05,24.9,25.05,81700.0,23.8112,23.9258,23.7826,23.9258,81700.0
2007-06-22 14:30:00,25.05,25.05,24.91,24.93,42400.0,23.9258,23.9258,23.7921,23.8112,42400.0
2007-06-22 15:00:00,24.91,25.03,24.91,24.96,43500.0,23.7921,23.9067,23.7921,23.8399,43500.0
2007-06-22 15:30:00,24.94,25.04,24.8,24.92,96600.0,23.8208,23.9163,23.6871,23.8017,96600.0
2007-06-25 09:30:00,24.93,25.0,24.75,24.94,115900.0,23.8112,23.8781,23.6393,23.8208,115900.0
2007-06-25 10:00:00,24.95,25.14,24.85,25.06,75100.0,23.8303,24.0118,23.7348,23.9354,75100.0
2007-06-25 10:30:00,25.07,25.08,24.87,24.98,48100.0,23.9449,23.9545,23.7539,23.859,48100.0
2007-06-25 11:00:00,24.96,24.99,24.9,24.91,30300.0,23.8399,23.8685,23.7826,23.7921,30300.0
2007-06-25 11:30:00,24.91,24.98,24.86,24.97,62000.0,23.7921,23.859,23.7444,23.8494,62000.0
2007-06-25 12:00:00,24.94,25.0,24.9,24.9,50600.0,23.8208,23.8781,23.7826,23.7826,50600.0
2007-06-25 12:30:00,24.9,24.94,24.84,24.84,30300.0,23.7826,23.8208,23.7253,23.7253,30300.0
2007-06-25 13:00:00,24.86,24.94,24.84,24.92,54600.0,23.7444,23.8208,23.7253,23.8017,54600.0
2007-06-25 13:30:00,24.91,24.97,24.88,24.88,36600.0,23.7921,23.8494,23.7635,23.7635,36600.0
2007-06-25 14:00:00,24.89,24.93,24.82,24.85,69400.0,23.773,23.8112,23.7062,23.7348,69400.0
2007-06-25 14:30:00,24.84,24.85,24.71,24.75,106900.0,23.7253,23.7348,23.6011,23.6393,106900.0
2007-06-25 15:00:00,24.72,24.74,24.55,24.57,98900.0,23.6107,23.6298,23.4483,23.4674,98900.0
2007-06-25 15:30:00,24.57,24.79,24.56,24.75,193700.0,23.4674,23.6775,23.4578,23.6393,193700.0
2007-06-26 09:30:00,24.88,25.03,24.85,24.95,60700.0,23.7635,23.9067,23.7348,23.8303,60700.0
2007-06-26 10:00:00,24.96,25.0,24.9,24.94,111800.0,23.8399,23.8781,23.7826,23.8208,111800.0
2007-06-26 10:30:00,24.96,25.15,24.95,25.1,119000.0,23.8399,24.0214,23.8303,23.9736,119000.0
2007-06-26 11:00:00,25.11,25.11,24.79,24.79,112000.0,23.9831,23.9831,23.6775,23.6775,112000.0
2007-06-26 11:30:00,24.79,24.96,24.75,24.93,39700.0,23.6775,23.8399,23.6393,23.8112,39700.0
2007-06-26 12:00:00,24.94,24.96,24.89,24.94,24800.0,23.8208,23.8399,23.773,23.8208,24800.0
2007-06-26 12:30:00,24.94,24.97,24.91,24.92,20900.0,23.8208,23.8494,23.7921,23.8017,20900.0
2007-06-26 13:00:00,24.91,25.08,24.91,24.99,65800.0,23.7921,23.9545,23.7921,23.8685,65800.0
2007-06-26 13:30:00,24.99,25.01,24.88,24.94,62700.0,23.8685,23.8876,23.7635,23.8208,62700.0
2007-06-26 14:00:00,24.94,24.96,24.77,24.85,79600.0,23.8208,23.8399,23.6584,23.7348,79600.0
2007-06-26 14:30:00,24.83,24.86,24.74,24.76,76100.0,23.7157,23.7444,23.6298,23.6489,76100.0
2007-06-26 15:00:00,24.76,24.77,24.7,24.74,80300.0,23.6489,23.6584,23.5915,23.6298,80300.0
2007-06-26 15:30:00,24.73,24.77,24.67,24.74,182300.0,23.6202,23.6584,23.5629,23.6298,182300.0
2007-06-27 09:30:00,24.63,24.75,24.53,24.57,69800.0,23.5247,23.6393,23.4292,23.4674,69800.0
2007-06-27 10:00:00,24.54,24.55,24.4,24.51,65400.0,23.4387,23.4483,23.305,23.4101,65400.0
2007-06-27 10:30:00,24.5,24.71,24.5,24.53,56000.0,23.4005,23.6011,23.4005,23.4292,56000.0
2007-06-27 11:00:00,24.54,24.66,24.47,24.61,49400.0,23.4387,23.5533,23.3719,23.5056,49400.0
2007-06-27 11:30:00,24.61,24.62,24.5,24.55,34700.0,23.5056,23.5151,23.4005,23.4483,34700.0
2007-06-27 12:00:00,24.56,24.67,24.56,24.59,71700.0,23.4578,23.5629,23.4578,23.4865,71700.0
2007-06-27 12:30:00,24.6,24.75,24.59,24.74,48400.0,23.496,23.6393,23.4865,23.6298,48400.0
2007-06-27 13:00:00,24.76,24.83,24.64,24.65,34600.0,23.6489,23.7157,23.5342,23.5438,34600.0
2007-06-27 13:30:00,24.64,24.7,24.54,24.66,34500.0,23.5342,23.5915,23.4387,23.5533,34500.0
2007-06-27 14:00:00,24.67,24.83,24.66,24.82,38100.0,23.5629,23.7157,23.5533,23.7062,38100.0
2007-06-27 14:30:00,24.83,24.85,24.8,24.81,37800.0,23.7157,23.7348,23.6871,23.6966,37800.0
2007-06-27 15:00:00,24.8,24.84,24.76,24.77,54800.0,23.6871,23.7253,23.6489,23.6584,54800.0
2007-06-27 15:30:00,24.77,24.82,24.75,24.79,115700.0,23.6584,23.7062,23.6393,23.6775,115700.0
2007-06-28 09:30:00,24.8,25.05,24.8,24.81,33000.0,23.6871,23.9258,23.6871,23.6966,33000.0
2007-06-28 10:00:00,24.81,25.06,24.79,24.95,39100.0,23.6966,23.9354,23.6775,23.8303,39100.0
2007-06-28 10:30:00,24.96,24.96,24.83,24.87,22600.0,23.8399,23.8399,23.7157,23.7539,22600.0
2007-06-28 11:00:00,24.88,25.07,24.87,25.06,19400.0,23.7635,23.9449,23.7539,23.9354,19400.0
2007-06-28 11:30:00,25.04,25.05,24.93,25.0,16800.0,23.9163,23.9258,23.8112,23.8781,16800.0
2007-06-28 12:00:00,24.99,25.0,24.98,24.98,32800.0,23.8685,23.8781,23.859,23.859,32800.0
2007-06-28 12:30:00,24.99,25.0,24.98,25.0,12500.0,23.8685,23.8781,23.859,23.8781,12500.0
2007-06-28 13:00:00,24.99,25.01,24.98,25.0,12600.0,23.8685,23.8876,23.859,23.8781,12600.0
2007-06-28 13:30:00,24.99,25.03,24.98,25.03,22600.0,23.8685,23.9067,23.859,23.9067,22600.0
2007-06-28 14:00:00,25.02,25.03,24.93,24.96,47100.0,23.8972,23.9067,23.8112,23.8399,47100.0
2007-06-28 14:30:00,24.95,24.98,24.82,24.91,37800.0,23.8303,23.859,23.7062,23.7921,37800.0
2007-06-28 15:00:00,24.9,24.95,24.86,24.89,28600.0,23.7826,23.8303,23.7444,23.773,28600.0
2007-06-28 15:30:00,24.9,24.93,24.77,24.77,52500.0,23.7826,23.8112,23.6584,23.6584,52500.0
2007-06-29 09:30:00,24.9,25.08,24.9,24.98,53200.0,23.7826,23.9545,23.7826,23.859,53200.0
2007-06-29 10:00:00,25.0,25.03,24.9,25.01,29500.0,23.8781,23.9067,23.7826,23.8876,29500.0
2007-06-29 10:30:00,25.0,25.01,24.95,24.97,8200.0,23.8781,23.8876,23.8303,23.8494,8200.0
2007-06-29 11:00:00,24.96,25.03,24.88,25.03,28900.0,23.8399,23.9067,23.7635,23.9067,28900.0
2007-06-29 11:30:00,25.03,25.03,24.93,24.94,11200.0,23.9067,23.9067,23.8112,23.8208,11200.0
2007-06-29 12:00:00,24.94,24.98,24.89,24.98,19800.0,23.8208,23.859,23.773,23.859,19800.0
2007-06-29 12:30:00,24.97,24.98,24.89,24.97,27700.0,23.8494,23.859,23.773,23.8494,27700.0
2007-06-29 13:00:00,24.97,24.98,24.91,24.94,12700.0,23.8494,23.859,23.7921,23.8208,12700.0
2007-06-29 13:30:00,24.92,25.07,24.92,25.02,44100.0,23.8017,23.9449,23.8017,23.8972,44100.0
2007-06-29 14:00:00,25.02,25.02,24.82,24.82,65000.0,23.8972,23.8972,23.7062,23.7062,65000.0
2007-06-29 14:30:00,24.81,24.98,24.8,24.96,49000.0,23.6966,23.859,23.6871,23.8399,49000.0
2007-06-29 15:00:00,24.96,24.99,24.75,24.76,69500.0,23.8399,23.8685,23.6393,23.6489,69500.0
2007-06-29 15:30:00,24.76,24.95,24.75,24.93,81500.0,23.6489,23.8303,23.6393,23.8112,81500.0
2007-07-02 09:30:00,25.1,25.31,25.1,25.31,54700.0,23.9736,24.1742,23.9736,24.1742,54700.0
2007-07-02 10:00:00,25.31,25.5,25.31,25.43,83800.0,24.1742,24.3556,24.1742,24.2888,83800.0
2007-07-02 10:30:00,25.44,25.44,25.36,25.44,66900.0,24.2983,24.2983,24.2219,24.2983,66900.0
2007-07-02 11:00:00,25.44,25.5,25.39,25.5,69400.0,24.2983,24.3556,24.2506,24.3556,69400.0
2007-07-02 11:30:00,25.49,25.54,25.49,25.53,51100.0,24.3461,24.3939,24.3461,24.3843,51100.0
2007-07-02 12:00:00,25.53,25.58,25.43,25.44,76900.0,24.3843,24.4321,24.2888,24.2983,76900.0
2007-07-02 12:30:00,25.45,25.53,25.44,25.46,37100.0,24.3079,24.3843,24.2983,24.3174,37100.0
2007-07-02 13:00:00,25.46,25.5,25.42,25.5,49300.0,24.3174,24.3556,24.2792,24.3556,49300.0
2007-07-02 13:30:00,25.5,25.5,25.49,25.5,39700.0,24.3556,24.3556,24.3461,24.3556,39700.0
2007-07-02 14:00:00,25.5,25.5,25.47,25.5,54500.0,24.3556,24.3556,24.327,24.3556,54500.0
2007-07-02 14:30:00,25.5,25.64,25.49,25.63,97100.0,24.3556,24.4894,24.3461,24.4798,97100.0
2007-07-02 15:00:00,25.62,25.63,25.51,25.57,95400.0,24.4703,24.4798,24.3652,24.4225,95400.0
2007-07-02 15:30:00,25.57,25.67,25.53,25.57,144000.0,24.4225,24.518,24.3843,24.4225,144000.0
2007-07-03 09:30:00,25.7,25.75,25.43,25.75,45100.0,24.5467,24.5944,24.2888,24.5944,45100.0
2007-07-03 10:00:00,25.73,25.8,25.73,25.79,50300.0,24.5753,24.6422,24.5753,24.6326,50300.0
2007-07-03 10:30:00,25.78,25.79,25.72,25.75,47000.0,24.6231,24.6326,24.5658,24.5944,47000.0
2007-07-03 11:00:00,25.75,25.78,25.73,25.75,46200.0,24.5944,24.6231,24.5753,24.5944,46200.0
2007-07-03 11:30:00,25.75,25.76,25.71,25.73,32400.0,24.5944,24.604,24.5562,24.5753,32400.0
2007-07-03 12:00:00,25.74,25.74,25.67,25.68,29000.0,24.5849,24.5849,24.518,24.5276,29000.0
2007-07-03 12:30:00,25.67,25.7,25.6,25.66,61600.0,24.518,24.5467,24.4512,24.5085,61600.0
2007-07-05 09:30:00,25.63,25.8,25.63,25.75,15100.0,24.4798,24.6422,24.4798,24.5944,15100.0
2007-07-05 10:00:00,25.76,25.76,25.68,25.68,44800.0,24.604,24.604,24.5276,24.5276,44800.0
2007-07-05 10:30:00,25.67,25.68,25.56,25.59,38800.0,24.518,24.5276,24.413,24.4416,38800.0
2007-07-05 11:00:00,25.6,25.6,25.48,25.52,35900.0,24.4512,24.4512,24.3365,24.3747,35900.0
2007-07-05 11:30:00,25.52,25.53,25.47,25.5,24500.0,24.3747,24.3843,24.327,24.3556,24500.0
2007-07-05 12:00:00,25.5,25.51,25.42,25.44,46600.0,24.3556,24.3652,24.2792,24.2983,46600.0
2007-07-05 12:30:00,25.43,25.5,25.38,25.49,15500.0,24.2888,24.3556,24.241,24.3461,15500.0
2007-07-05 13:00:00,25.49,25.52,25.49,25.5,27200.0,24.3461,24.3747,24.3461,24.3556,27200.0
2007-07-05 13:30:00,25.5,25.52,25.47,25.5,42300.0,24.3556,24.3747,24.327,24.3556,42300.0
2007-07-05 14:00:00,25.5,25.56,25.47,25.55,76700.0,24.3556,24.413,24.327,24.4034,76700.0
2007-07-05 14:30:00,25.54,25.6,25.47,25.49,96800.0,24.3939,24.4512,24.327,24.3461,96800.0
2007-07-05 15:00:00,25.5,25.51,25.47,25.5,52100.0,24.3556,24.3652,24.327,24.3556,52100.0
2007-07-05 15:30:00,25.49,25.57,25.48,25.54,63900.0,24.3461,24.4225,24.3365,24.3939,63900.0
2007-07-06 09:30:00,25.52,25.69,25.52,25.6,53300.0,24.3747,24.5371,24.3747,24.4512,53300.0
2007-07-06 10:00:00,25.6,25.63,25.59,25.61,58100.0,24.4512,24.4798,24.4416,24.4607,58100.0
2007-07-06 10:30:00,25.61,25.63,25.57,25.57,40100.0,24.4607,24.4798,24.4225,24.4225,40100.0
2007-07-06 11:00:00,25.59,25.71,25.58,25.67,67100.0,24.4416,24.5562,24.4321,24.518,67100.0
2007-07-06 11:30:00,25.66,25.86,25.66,25.86,73100.0,24.5085,24.6995,24.5085,24.6995,73100.0
2007-07-06 12:00:00,25.86,26.07,25.86,26.0,128900.0,24.6995,24.9001,24.6995,24.8332,128900.0
2007-07-06 12:30:00,25.99,26.04,25.97,26.0,46600.0,24.8237,24.8714,24.8046,24.8332,46600.0
2007-07-06 13:00:00,26.0,26.02,25.98,26.0,52800.0,24.8332,24.8523,24.8141,24.8332,52800.0
2007-07-06 13:30:00,26.0,26.02,25.91,26.0,60000.0,24.8332,24.8523,24.7472,24.8332,60000.0
2007-07-06 14:00:00,26.0,26.0,25.93,25.95,40000.0,24.8332,24.8332,24.7663,24.7855,40000.0
2007-07-06 14:30:00,25.95,25.95,25.88,25.9,42000.0,24.7855,24.7855,24.7186,24.7377,42000.0
2007-07-06 15:00:00,25.9,25.91,25.84,25.85,101800.0,24.7377,24.7472,24.6804,24.6899,101800.0
2007-07-06 15:30:00,25.85,25.9,25.79,25.85,187200.0,24.6899,24.7377,24.6326,24.6899,187200.0
2007-07-09 09:30:00,26.0,26.06,25.72,25.75,124700.0,24.8332,24.8905,24.5658,24.5944,124700.0
2007-07-09 10:00:00,25.74,25.92,25.74,25.8,79700.0,24.5849,24.7568,24.5849,24.6422,79700.0
2007-07-09 10:30:00,25.81,25.82,25.64,25.68,143700.0,24.6517,24.6613,24.4894,24.5276,143700.0
2007-07-09 11:00:00,25.68,25.69,25.61,25.63,49600.0,24.5276,24.5371,24.4607,24.4798,49600.0
2007-07-09 11:30:00,25.64,25.71,25.6,25.7,48100.0,24.4894,24.5562,24.4512,24.5467,48100.0
2007-07-09 12:00:00,25.7,25.7,25.67,25.68,39400.0,24.5467,24.5467,24.518,24.5276,39400.0
2007-07-09 12:30:00,25.69,25.78,25.69,25.75,15800.0,24.5371,24.6231,24.5371,24.5944,15800.0
2007-07-09 13:00:00,25.75,25.75,25.7,25.7,21200.0,24.5944,24.5944,24.5467,24.5467,21200.0
2007-07-09 13:30:00,25.72,25.85,25.71,25.84,18100.0,24.5658,24.6899,24.5562,24.6804,18100.0
2007-07-09 14:00:00,25.84,25.88,25.82,25.86,21400.0,24.6804,24.7186,24.6613,24.6995,21400.0
2007-07-09 14:30:00,25.86,25.94,25.84,25.91,40400.0,24.6995,24.7759,24.6804,24.7472,40400.0
2007-07-09 15:00:00,25.9,25.91,25.77,25.79,73000.0,24.7377,24.7472,24.6135,24.6326,73000.0
2007-07-09 15:30:00,25.77,25.8,25.75,25.76,55600.0,24.6135,24.6422,24.5944,24.604,55600.0
2007-07-10 09:30:00,25.57,25.75,25.49,25.54,54700.0,24.4225,24.5944,24.3461,24.3939,54700.0
2007-07-10 10:00:00,25.53,25.7,25.45,25.58,138200.0,24.3843,24.5467,24.3079,24.4321,138200.0
2007-07-10 10:30:00,25.58,25.65,25.52,25.56,33000.0,24.4321,24.4989,24.3747,24.413,33000.0
2007-07-10 11:00:00,25.54,25.68,25.53,25.64,36300.0,24.3939,24.5276,24.3843,24.4894,36300.0
2007-07-10 11:30:00,25.63,25.69,25.62,25.69,22300.0,24.4798,24.5371,24.4703,24.5371,22300.0
2007-07-10 12:00:00,25.68,25.71,25.6,25.69,23600.0,24.5276,24.5562,24.4512,24.5371,23600.0
2007-07-10 12:30:00,25.69,25.79,25.69,25.79,23200.0,24.5371,24.6326,24.5371,24.6326,23200.0
2007-07-10 13:00:00,25.79,25.83,25.65,25.73,47500.0,24.6326,24.6708,24.4989,24.5753,47500.0
2007-07-10 13:30:00,25.75,25.8,25.6,25.67,34300.0,24.5944,24.6422,24.4512,24.518,34300.0
2007-07-10 14:00:00,25.68,25.7,25.47,25.49,179700.0,24.5276,24.5467,24.327,24.3461,179700.0
2007-07-10 14:30:00,25.53,25.58,25.46,25.48,67400.0,24.3843,24.4321,24.3174,24.3365,67400.0
2007-07-10 15:00:00,25.49,25.55,25.46,25.52,61400.0,24.3461,24.4034,24.3174,24.3747,61400.0
2007-07-10 15:30:00,25.52,25.53,25.41,25.44,75400.0,24.3747,24.3843,24.2697,24.2983,75400.0
2007-07-11 09:30:00,25.5,25.73,25.41,25.61,60900.0,24.3556,24.5753,24.2697,24.4607,60900.0
2007-07-11 10:00:00,25.63,25.63,25.46,25.51,55500.0,24.4798,24.4798,24.3174,24.3652,55500.0
2007-07-11 10:30:00,25.55,25.59,25.48,25.57,62900.0,24.4034,24.4416,24.3365,24.4225,62900.0
2007-07-11 11:00:00,25.58,25.75,25.58,25.73,17400.0,24.4321,24.5944,24.4321,24.5753,17400.0
2007-07-11 11:30:00,25.73,25.8,25.71,25.78,16100.0,24.5753,24.6422,24.5562,24.6231,16100.0
2007-07-11 12:00:00,25.78,25.8,25.75,25.76,18200.0,24.6231,24.6422,24.5944,24.604,18200.0
2007-07-11 12:30:00,25.76,25.78,25.63,25.69,19300.0,24.604,24.6231,24.4798,24.5371,19300.0
2007-07-11 13:00:00,25.69,25.71,25.65,25.66,16300.0,24.5371,24.5562,24.4989,24.5085,16300.0
2007-07-11 13:30:00,25.67,25.79,25.61,25.64,37000.0,24.518,24.6326,24.4607,24.4894,37000.0
2007-07-11 14:00:00,25.64,25.79,25.61,25.75,44700.0,24.4894,24.6326,24.4607,24.5944,44700.0
2007-07-11 14:30:00,25.75,25.76,25.65,25.68,35300.0,24.5944,24.604,24.4989,24.5276,35300.0
2007-07-11 15:00:00,25.67,25.83,25.65,25.82,65400.0,24.518,24.6708,24.4989,24.6613,65400.0
2007-07-11 15:30:00,25.81,25.83,25.72,25.8,146800.0,24.6517,24.6708,24.5658,24.6422,146800.0
2007-07-12 09:30:00,25.85,25.96,25.81,25.84,98600.0,24.6899,24.795,24.6517,24.6804,98600.0
2007-07-12 10:00:00,25.84,25.88,25.78,25.85,49800.0,24.6804,24.7186,24.6231,24.6899,49800.0
2007-07-12 10:30:00,25.85,25.91,25.84,25.86,41900.0,24.6899,24.7472,24.6804,24.6995,41900.0
2007-07-12 11:00:00,25.87,25.9,25.85,25.89,29200.0,24.709,24.7377,24.6899,24.7281,29200.0
2007-07-12 11:30:00,25.88,25.95,25.86,25.93,47800.0,24.7186,24.7855,24.6995,24.7663,47800.0
2007-07-12 12:00:00,25.92,25.98,25.85,25.98,26900.0,24.7568,24.8141,24.6899,24.8141,26900.0
2007-07-12 12:30:00,25.99,26.05,25.98,26.05,61900.0,24.8237,24.881,24.8141,24.881,61900.0
2007-07-12 13:00:00,26.05,26.05,26.0,26.03,20200.0,24.881,24.881,24.8332,24.8619,20200.0
2007-07-12 13:30:00,26.03,26.05,26.0,26.02,30600.0,24.8619,24.881,24.8332,24.8523,30600.0
2007-07-12 14:00:00,26.01,26.06,26.0,26.03,45100.0,24.8428,24.8905,24.8332,24.8619,45100.0
2007-07-12 14:30:00,26.03,26.19,25.98,26.18,73700.0,24.8619,25.0147,24.8141,25.0051,73700.0
2007-07-12 15:00:00,26.17,26.21,26.12,26.19,84500.0,24.9956,25.0338,24.9478,25.0147,84500.0
2007-07-12 15:30:00,26.19,26.25,26.1,26.12,181400.0,25.0147,25.072,24.9287,24.9478,181400.0
2007-07-13 09:30:00,26.26,26.49,26.07,26.34,72100.0,25.0815,25.3012,24.9001,25.158,72100.0
2007-07-13 10:00:00,26.35,26.44,26.17,26.2,75200.0,25.1675,25.2535,24.9956,25.0242,75200.0
2007-07-13 10:30:00,26.23,26.46,26.21,26.3,59000.0,25.0529,25.2726,25.0338,25.1197,59000.0
2007-07-13 11:00:00,26.3,26.3,26.23,26.24,32800.0,25.1197,25.1197,25.0529,25.0624,32800.0
2007-07-13 11:30:00,26.23,26.26,26.21,26.23,20000.0,25.0529,25.0815,25.0338,25.0529,20000.0
2007-07-13 12:00:00,26.24,26.3,26.19,26.3,57800.0,25.0624,25.1197,25.0147,25.1197,57800.0
2007-07-13 12:30:00,26.28,26.37,26.28,26.37,27800.0,25.1006,25.1866,25.1006,25.1866,27800.0
2007-07-13 13:00:00,26.36,26.38,26.26,26.35,34700.0,25.1771,25.1962,25.0815,25.1675,34700.0
2007-07-13 13:30:00,26.35,26.35,26.28,26.32,41700.0,25.1675,25.1675,25.1006,25.1388,41700.0
2007-07-13 14:00:00,26.3,26.33,26.28,26.32,24100.0,25.1197,25.1484,25.1006,25.1388,24100.0
2007-07-13 14:30:00,26.31,26.38,26.3,26.31,26000.0,25.1293,25.1962,25.1197,25.1293,26000.0
2007-07-13 15:00:00,26.3,26.33,26.28,26.3,54000.0,25.1197,25.1484,25.1006,25.1197,54000.0
2007-07-13 15:30:00,26.31,26.33,26.26,26.32,85000.0,25.1293,25.1484,25.0815,25.1388,85000.0
2007-07-16 09:30:00,26.16,26.29,25.94,26.08,204400.0,24.986,25.1102,24.7759,24.9096,204400.0
2007-07-16 10:00:00,26.08,26.09,25.86,25.95,109400.0,24.9096,24.9192,24.6995,24.7855,109400.0
2007-07-16 10:30:00,25.95,25.98,25.78,25.82,121400.0,24.7855,24.8141,24.6231,24.6613,121400.0
2007-07-16 11:00:00,25.82,25.89,25.74,25.81,67500.0,24.6613,24.7281,24.5849,24.6517,67500.0
2007-07-16 11:30:00,25.8,25.81,25.77,25.79,19200.0,24.6422,24.6517,24.6135,24.6326,19200.0
2007-07-16 12:00:00,25.79,25.9,25.79,25.85,99600.0,24.6326,24.7377,24.6326,24.6899,99600.0
2007-07-16 12:30:00,25.85,25.96,25.83,25.88,66600.0,24.6899,24.795,24.6708,24.7186,66600.0
2007-07-16 13:00:00,25.87,25.87,25.76,25.79,58700.0,24.709,24.709,24.604,24.6326,58700.0
2007-07-16 13:30:00,25.78,25.8,25.62,25.66,34300.0,24.6231,24.6422,24.4703,24.5085,34300.0
2007-07-16 14:00:00,25.66,25.71,25.65,25.67,25700.0,24.5085,24.5562,24.4989,24.518,25700.0
2007-07-16 14:30:00,25.67,25.67,25.53,25.59,76300.0,24.518,24.518,24.3843,24.4416,76300.0
2007-07-16 15:00:00,25.59,25.62,25.46,25.48,109100.0,24.4416,24.4703,24.3174,24.3365,109100.0
2007-07-16 15:30:00,25.47,25.58,25.32,25.56,214800.0,24.327,24.4321,24.1837,24.413,214800.0
2007-07-17 09:30:00,25.62,25.87,25.52,25.58,95200.0,24.4703,24.709,24.3747,24.4321,95200.0
2007-07-17 10:00:00,25.59,25.6,25.19,25.57,232500.0,24.4416,24.4512,24.0596,24.4225,232500.0
2007-07-17 10:30:00,25.56,25.6,25.49,25.57,43200.0,24.413,24.4512,24.3461,24.4225,43200.0
2007-07-17 11:00:00,25.54,25.57,25.48,25.51,45300.0,24.3939,24.4225,24.3365,24.3652,45300.0
2007-07-17 11:30:00,25.5,25.51,25.44,25.45,65300.0,24.3556,24.3652,24.2983,24.3079,65300.0
2007-07-17 12:00:00,25.44,25.46,25.4,25.45,59600.0,24.2983,24.3174,24.2601,24.3079,59600.0
2007-07-17 12:30:00,25.44,25.54,25.43,25.54,135400.0,24.2983,24.3939,24.2888,24.3939,135400.0
2007-07-17 13:00:00,25.52,25.72,25.5,25.69,135900.0,24.3747,24.5658,24.3556,24.5371,135900.0
2007-07-17 13:30:00,25.68,25.78,25.67,25.69,97300.0,24.5276,24.6231,24.518,24.5371,97300.0
2007-07-17 14:00:00,25.7,25.76,25.67,25.71,199000.0,24.5467,24.604,24.518,24.5562,199000.0
2007-07-17 14:30:00,25.72,26.01,25.71,25.97,376200.0,24.5658,24.8428,24.5562,24.8046,376200.0
2007-07-17 15:00:00,25.97,26.08,25.94,25.94,213200.0,24.8046,24.9096,24.7759,24.7759,213200.0
2007-07-17 15:30:00,25.93,25.97,25.76,25.87,241800.0,24.7663,24.8046,24.604,24.709,241800.0
2007-07-18 09:30:00,26.21,26.94,25.93,26.33,846100.0,25.0338,25.731,24.7663,25.1484,846100.0
2007-07-18 10:00:00,26.35,26.79,26.32,26.68,552200.0,25.1675,25.5878,25.1388,25.4827,552200.0
2007-07-18 10:30:00,26.68,26.7,26.14,26.14,394100.0,25.4827,25.5018,24.9669,24.9669,394100.0
2007-07-18 11:00:00,26.15,26.3,26.04,26.2,303300.0,24.9765,25.1197,24.8714,25.0242,303300.0
2007-07-18 11:30:00,26.2,26.21,26.0,26.09,159500.0,25.0242,25.0338,24.8332,24.9192,159500.0
2007-07-18 12:00:00,26.09,26.18,25.96,26.03,133900.0,24.9192,25.0051,24.795,24.8619,133900.0
2007-07-18 12:30:00,26.03,26.07,25.97,26.0,108300.0,24.8619,24.9001,24.8046,24.8332,108300.0
2007-07-18 13:00:00,26.0,26.27,26.0,26.2,179600.0,24.8332,25.0911,24.8332,25.0242,179600.0
2007-07-18 13:30:00,26.21,26.32,26.18,26.28,224000.0,25.0338,25.1388,25.0051,25.1006,224000.0
2007-07-18 14:00:00,26.28,26.45,26.28,26.38,207800.0,25.1006,25.263,25.1006,25.1962,207800.0
2007-07-18 14:30:00,26.38,26.42,26.35,26.35,169300.0,25.1962,25.2344,25.1675,25.1675,169300.0
2007-07-18 15:00:00,26.35,26.36,26.26,26.27,138500.0,25.1675,25.1771,25.0815,25.0911,138500.0
2007-07-18 15:30:00,26.26,26.34,26.15,26.34,312800.0,25.0815,25.158,24.9765,25.158,312800.0
2007-07-19 09:30:00,26.79,26.98,26.71,26.85,481000.0,25.5878,25.7692,25.5113,25.6451,481000.0
2007-07-19 10:00:00,26.86,26.89,26.8,26.87,144400.0,25.6546,25.6833,25.5973,25.6642,144400.0
2007-07-19 10:30:00,26.88,26.99,26.84,26.95,200900.0,25.6737,25.7788,25.6355,25.7406,200900.0
2007-07-19 11:00:00,26.94,27.23,26.94,27.07,284300.0,25.731,26.008,25.731,25.8552,284300.0
2007-07-19 11:30:00,27.06,27.43,27.04,27.38,186800.0,25.8456,26.199,25.8265,26.1513,186800.0
2007-07-19 12:00:00,27.37,27.37,27.21,27.26,119200.0,26.1417,26.1417,25.9889,26.0367,119200.0
2007-07-19 12:30:00,27.25,27.32,27.1,27.21,88500.0,26.0271,26.094,25.8838,25.9889,88500.0
2007-07-19 13:00:00,27.21,27.24,27.14,27.19,96400.0,25.9889,26.0176,25.922,25.9698,96400.0
2007-07-19 13:30:00,27.19,27.25,27.15,27.24,72200.0,25.9698,26.0271,25.9316,26.0176,72200.0
2007-07-19 14:00:00,27.25,27.26,27.09,27.23,155400.0,26.0271,26.0367,25.8743,26.008,155400.0
2007-07-19 14:30:00,27.24,27.3,27.07,27.16,207700.0,26.0176,26.0749,25.8552,25.9412,207700.0
2007-07-19 15:00:00,27.16,27.3,27.14,27.25,181200.0,25.9412,26.0749,25.922,26.0271,181200.0
2007-07-19 15:30:00,27.25,27.27,27.03,27.18,283600.0,26.0271,26.0462,25.817,25.9603,283600.0
2007-07-20 09:30:00,27.05,27.14,26.77,26.86,133200.0,25.8361,25.922,25.5687,25.6546,133200.0
2007-07-20 10:00:00,26.86,26.98,26.8,26.86,64300.0,25.6546,25.7692,25.5973,25.6546,64300.0
2007-07-20 10:30:00,26.87,26.98,26.87,26.94,58000.0,25.6642,25.7692,25.6642,25.731,58000.0
2007-07-20 11:00:00,26.93,27.0,26.9,26.96,72500.0,25.7215,25.7883,25.6928,25.7501,72500.0
2007-07-20 11:30:00,26.95,26.96,26.82,26.83,79800.0,25.7406,25.7501,25.6164,25.626,79800.0
2007-07-20 12:00:00,26.81,26.88,26.63,26.88,191300.0,25.6069,25.6737,25.4349,25.6737,191300.0
2007-07-20 12:30:00,26.86,26.86,26.68,26.72,66000.0,25.6546,25.6546,25.4827,25.5209,66000.0
2007-07-20 13:00:00,26.7,27.0,26.7,26.93,92100.0,25.5018,25.7883,25.5018,25.7215,92100.0
2007-07-20 13:30:00,26.92,27.04,26.83,26.92,100400.0,25.7119,25.8265,25.626,25.7119,100400.0
2007-07-20 14:00:00,26.92,27.0,26.84,26.96,100300.0,25.7119,25.7883,25.6355,25.7501,100300.0
2007-07-20 14:30:00,26.96,26.99,26.88,26.96,73000.0,25.7501,25.7788,25.6737,25.7501,73000.0
2007-07-20 15:00:00,26.95,26.99,26.91,26.97,79700.0,25.7406,25.7788,25.7024,25.7597,79700.0
2007-07-20 15:30:00,26.97,26.99,26.85,26.95,118700.0,25.7597,25.7788,25.6451,25.7406,118700.0
2007-07-23 09:30:00,27.15,27.25,26.97,26.99,115500.0,25.9316,26.0271,25.7597,25.7788,115500.0
2007-07-23 10:00:00,27.01,27.06,26.76,26.84,101100.0,25.7979,25.8456,25.5591,25.6355,101100.0
2007-07-23 10:30:00,26.83,27.0,26.76,27.0,90600.0,25.626,25.7883,25.5591,25.7883,90600.0
2007-07-23 11:00:00,27.0,27.0,26.86,26.89,91800.0,25.7883,25.7883,25.6546,25.6833,91800.0
2007-07-23 11:30:00,26.89,26.97,26.77,26.78,127100.0,25.6833,25.7597,25.5687,25.5782,127100.0
2007-07-23 12:00:00,26.78,26.79,26.68,26.71,67600.0,25.5782,25.5878,25.4827,25.5113,67600.0
2007-07-23 12:30:00,26.7,26.78,26.67,26.71,47400.0,25.5018,25.5782,25.4731,25.5113,47400.0
2007-07-23 13:00:00,26.7,26.75,26.6,26.64,72400.0,25.5018,25.5496,25.4063,25.4445,72400.0
2007-07-23 13:30:00,26.63,26.65,26.57,26.58,39400.0,25.4349,25.454,25.3776,25.3872,39400.0
2007-07-23 14:00:00,26.57,26.59,26.45,26.52,93600.0,25.3776,25.3967,25.263,25.3299,93600.0
2007-07-23 14:30:00,26.53,26.69,26.52,26.65,76500.0,25.3394,25.4922,25.3299,25.454,76500.0
2007-07-23 15:00:00,26.63,26.76,26.6,26.7,60900.0,25.4349,25.5591,25.4063,25.5018,60900.0
2007-07-23 15:30:00,26.7,26.82,26.62,26.75,120100.0,25.5018,25.6164,25.4254,25.5496,120100.0
2007-07-24 09:30:00,26.79,26.87,26.53,26.54,80000.0,25.5878,25.6642,25.3394,25.349,80000.0
2007-07-24 10:00:00,26.57,26.62,26.39,26.44,133700.0,25.3776,25.4254,25.2057,25.2535,133700.0
2007-07-24 10:30:00,26.43,26.58,26.35,26.58,64200.0,25.2439,25.3872,25.1675,25.3872,64200.0
2007-07-24 11:00:00,26.58,26.66,26.5,26.53,61300.0,25.3872,25.4636,25.3108,25.3394,61300.0
2007-07-24 11:30:00,26.53,26.53,26.3,26.38,48900.0,25.3394,25.3394,25.1197,25.1962,48900.0
2007-07-24 12:00:00,26.38,26.44,26.31,26.42,54200.0,25.1962,25.2535,25.1293,25.2344,54200.0
2007-07-24 12:30:00,26.43,26.47,26.38,26.4,50000.0,25.2439,25.2821,25.1962,25.2153,50000.0
2007-07-24 13:00:00,26.39,26.47,26.36,26.42,62500.0,25.2057,25.2821,25.1771,25.2344,62500.0
2007-07-24 13:30:00,26.41,26.53,26.37,26.53,53900.0,25.2248,25.3394,25.1866,25.3394,53900.0
2007-07-24 14:00:00,26.53,26.53,26.34,26.45,62700.0,25.3394,25.3394,25.158,25.263,62700.0
2007-07-24 14:30:00,26.43,26.47,26.22,26.22,56500.0,25.2439,25.2821,25.0433,25.0433,56500.0
2007-07-24 15:00:00,26.21,26.31,26.1,26.21,97400.0,25.0338,25.1293,24.9287,25.0338,97400.0
2007-07-24 15:30:00,26.21,26.35,26.19,26.34,95600.0,25.0338,25.1675,25.0147,25.158,95600.0
2007-07-25 09:30:00,26.5,26.7,26.36,26.53,120300.0,25.3108,25.5018,25.1771,25.3394,120300.0
2007-07-25 10:00:00,26.53,26.6,26.29,26.3,119600.0,25.3394,25.4063,25.1102,25.1197,119600.0
2007-07-25 10:30:00,26.29,26.31,25.89,26.03,116000.0,25.1102,25.1293,24.7281,24.8619,116000.0
2007-07-25 11:00:00,26.01,26.06,25.84,26.0,170200.0,24.8428,24.8905,24.6804,24.8332,170200.0
2007-07-25 11:30:00,26.0,26.08,25.92,25.99,93500.0,24.8332,24.9096,24.7568,24.8237,93500.0
2007-07-25 12:00:00,25.99,26.01,25.9,25.97,70500.0,24.8237,24.8428,24.7377,24.8046,70500.0
2007-07-25 12:30:00,25.98,26.0,25.9,25.97,150000.0,24.8141,24.8332,24.7377,24.8046,150000.0
2007-07-25 13:00:00,25.95,25.98,25.8,25.83,61300.0,24.7855,24.8141,24.6422,24.6708,61300.0
2007-07-25 13:30:00,25.81,25.97,25.75,25.79,92500.0,24.6517,24.8046,24.5944,24.6326,92500.0
2007-07-25 14:00:00,25.79,25.95,25.75,25.9,80300.0,24.6326,24.7855,24.5944,24.7377,80300.0
2007-07-25 14:30:00,25.91,25.99,25.84,25.94,63800.0,24.7472,24.8237,24.6804,24.7759,63800.0
2007-07-25 15:00:00,25.96,26.07,25.93,25.93,151400.0,24.795,24.9001,24.7663,24.7663,151400.0
2007-07-25 15:30:00,25.93,26.04,25.92,25.96,160600.0,24.7663,24.8714,24.7568,24.795,160600.0
2007-07-26 09:30:00,25.47,25.8,25.25,25.76,157800.0,24.327,24.6422,24.1169,24.604,157800.0
2007-07-26 10:00:00,25.76,25.83,25.67,25.77,315000.0,24.604,24.6708,24.518,24.6135,315000.0
2007-07-26 10:30:00,25.78,25.87,25.68,25.74,191100.0,24.6231,24.709,24.5276,24.5849,191100.0
2007-07-26 11:00:00,25.74,25.74,25.5,25.63,117500.0,24.5849,24.5849,24.3556,24.4798,117500.0
2007-07-26 11:30:00,25.63,25.67,25.38,25.55,110300.0,24.4798,24.518,24.241,24.4034,110300.0
2007-07-26 12:00:00,25.55,25.56,25.41,25.46,124100.0,24.4034,24.413,24.2697,24.3174,124100.0
2007-07-26 12:30:00,25.46,25.57,25.17,25.2,230700.0,24.3174,24.4225,24.0405,24.0691,230700.0
2007-07-26 13:00:00,25.2,25.3,25.06,25.23,182300.0,24.0691,24.1646,23.9354,24.0978,182300.0
2007-07-26 13:30:00,25.22,25.51,25.16,25.19,119300.0,24.0882,24.3652,24.0309,24.0596,119300.0
2007-07-26 14:00:00,25.18,25.24,25.04,25.14,115500.0,24.05,24.1073,23.9163,24.0118,115500.0
2007-07-26 14:30:00,25.16,25.27,25.03,25.16,107400.0,24.0309,24.136,23.9067,24.0309,107400.0
2007-07-26 15:00:00,25.16,25.49,25.16,25.34,165700.0,24.0309,24.3461,24.0309,24.2028,165700.0
2007-07-26 15:30:00,25.33,25.49,25.29,25.37,252400.0,24.1933,24.3461,24.1551,24.2315,252400.0
2007-07-27 09:30:00,25.24,25.36,25.04,25.22,130100.0,24.1073,24.2219,23.9163,24.0882,130100.0
2007-07-27 10:00:00,25.2,25.38,25.11,25.12,224300.0,24.0691,24.241,23.9831,23.9927,224300.0
2007-07-27 10:30:00,25.12,25.15,24.82,24.91,166400.0,23.9927,24.0214,23.7062,23.7921,166400.0
2007-07-27 11:00:00,24.92,25.12,24.87,24.96,94900.0,23.8017,23.9927,23.7539,23.8399,94900.0
2007-07-27 11:30:00,24.98,25.01,24.86,24.92,171500.0,23.859,23.8876,23.7444,23.8017,171500.0
2007-07-27 12:00:00,24.94,24.99,24.72,24.74,89500.0,23.8208,23.8685,23.6107,23.6298,89500.0
2007-07-27 12:30:00,24.74,24.91,24.61,24.79,140500.0,23.6298,23.7921,23.5056,23.6775,140500.0
2007-07-27 13:00:00,24.78,24.87,24.75,24.82,187700.0,23.668,23.7539,23.6393,23.7062,187700.0
2007-07-27 13:30:00,24.8,25.16,24.75,25.13,126200.0,23.6871,24.0309,23.6393,24.0023,126200.0
2007-07-27 14:00:00,25.11,25.15,24.9,24.94,142900.0,23.9831,24.0214,23.7826,23.8208,142900.0
2007-07-27 14:30:00,24.94,25.04,24.94,24.99,157700.0,23.8208,23.9163,23.8208,23.8685,157700.0
2007-07-27 15:00:00,25.0,25.02,24.89,24.93,108200.0,23.8781,23.8972,23.773,23.8112,108200.0
2007-07-27 15:30:00,24.9,25.0,24.75,24.75,232400.0,23.7826,23.8781,23.6393,23.6393,232400.0
2007-07-30 09:30:00,24.6,24.8,24.14,24.23,550500.0,23.496,23.6871,23.0567,23.1426,550500.0
2007-07-30 10:00:00,24.24,24.6,24.23,24.58,428700.0,23.1522,23.496,23.1426,23.4769,428700.0
2007-07-30 10:30:00,24.58,24.58,24.4,24.41,162200.0,23.4769,23.4769,23.305,23.3146,162200.0
2007-07-30 11:00:00,24.42,24.52,24.31,24.35,102800.0,23.3241,23.4196,23.219,23.2573,102800.0
2007-07-30 11:30:00,24.35,24.36,24.2,24.2,279400.0,23.2573,23.2668,23.114,23.114,279400.0
2007-07-30 12:00:00,24.2,24.22,24.07,24.07,310600.0,23.114,23.1331,22.9898,22.9898,310600.0
2007-07-30 12:30:00,24.07,24.22,24.05,24.14,234200.0,22.9898,23.1331,22.9707,23.0567,234200.0
2007-07-30 13:00:00,24.15,24.25,24.09,24.1,147400.0,23.0662,23.1617,23.0089,23.0185,147400.0
2007-07-30 13:30:00,24.09,24.45,24.05,24.33,154600.0,23.0089,23.3528,22.9707,23.2382,154600.0
2007-07-30 14:00:00,24.34,24.37,24.15,24.19,179900.0,23.2477,23.2764,23.0662,23.1044,179900.0
2007-07-30 14:30:00,24.2,24.2,24.07,24.18,267600.0,23.114,23.114,22.9898,23.0949,267600.0
2007-07-30 15:00:00,24.19,24.44,24.19,24.4,236900.0,23.1044,23.3432,23.1044,23.305,236900.0
2007-07-30 15:30:00,24.41,24.6,24.34,24.44,390000.0,23.3146,23.496,23.2477,23.3432,390000.0
2007-07-31 09:30:00,24.7,25.0,24.69,24.98,152700.0,23.5915,23.8781,23.582,23.859,152700.0
2007-07-31 10:00:00,24.98,25.07,24.93,24.96,206600.0,23.859,23.9449,23.8112,23.8399,206600.0
2007-07-31 10:30:00,24.95,25.01,24.83,25.01,117100.0,23.8303,23.8876,23.7157,23.8876,117100.0
2007-07-31 11:00:00,25.0,25.09,24.98,25.07,114300.0,23.8781,23.964,23.859,23.9449,114300.0
2007-07-31 11:30:00,25.08,25.1,25.01,25.03,51700.0,23.9545,23.9736,23.8876,23.9067,51700.0
2007-07-31 12:00:00,25.03,25.06,24.97,25.0,35200.0,23.9067,23.9354,23.8494,23.8781,35200.0
2007-07-31 12:30:00,24.99,25.02,24.88,25.01,38100.0,23.8685,23.8972,23.7635,23.8876,38100.0
2007-07-31 13:00:00,25.02,25.04,24.93,24.93,42800.0,23.8972,23.9163,23.8112,23.8112,42800.0
2007-07-31 13:30:00,24.96,24.96,24.85,24.89,46400.0,23.8399,23.8399,23.7348,23.773,46400.0
2007-07-31 14:00:00,24.9,24.92,24.78,24.81,101400.0,23.7826,23.8017,23.668,23.6966,101400.0
2007-07-31 14:30:00,24.8,24.83,24.62,24.74,97400.0,23.6871,23.7157,23.5151,23.6298,97400.0
2007-07-31 15:00:00,24.71,24.8,24.62,24.69,127700.0,23.6011,23.6871,23.5151,23.582,127700.0
2007-07-31 15:30:00,24.67,24.72,24.47,24.55,255900.0,23.5629,23.6107,23.3719,23.4483,255900.0
2007-08-01 09:30:00,24.35,24.68,24.3,24.61,168200.0,23.2573,23.5724,23.2095,23.5056,168200.0
2007-08-01 10:00:00,24.6,24.78,24.47,24.62,157400.0,23.496,23.668,23.3719,23.5151,157400.0
2007-08-01 10:30:00,24.64,24.66,24.4,24.43,131000.0,23.5342,23.5533,23.305,23.3337,131000.0
2007-08-01 11:00:00,24.43,24.67,24.35,24.54,85100.0,23.3337,23.5629,23.2573,23.4387,85100.0
2007-08-01 11:30:00,24.55,24.63,24.48,24.61,72700.0,23.4483,23.5247,23.3814,23.5056,72700.0
2007-08-01 12:00:00,24.63,24.67,24.51,24.61,88000.0,23.5247,23.5629,23.4101,23.5056,88000.0
2007-08-01 12:30:00,24.6,24.66,24.52,24.64,61600.0,23.496,23.5533,23.4196,23.5342,61600.0
2007-08-01 13:00:00,24.61,24.61,24.44,24.58,101800.0,23.5056,23.5056,23.3432,23.4769,101800.0
2007-08-01 13:30:00,24.58,24.63,24.47,24.54,109400.0,23.4769,23.5247,23.3719,23.4387,109400.0
2007-08-01 14:00:00,24.53,24.58,24.37,24.38,110500.0,23.4292,23.4769,23.2764,23.2859,110500.0
2007-08-01 14:30:00,24.39,24.51,24.28,24.36,73900.0,23.2955,23.4101,23.1904,23.2668,73900.0
2007-08-01 15:00:00,24.36,24.39,24.24,24.36,83600.0,23.2668,23.2955,23.1522,23.2668,83600.0
2007-08-01 15:30:00,24.35,24.64,24.3,24.5,209100.0,23.2573,23.5342,23.2095,23.4005,209100.0
2007-08-02 09:30:00,24.43,24.67,24.36,24.59,92600.0,23.3337,23.5629,23.2668,23.4865,92600.0
2007-08-02 10:00:00,24.58,24.69,24.53,24.59,153400.0,23.4769,23.582,23.4292,23.4865,153400.0
2007-08-02 10:30:00,24.6,24.65,24.54,24.63,119900.0,23.496,23.5438,23.4387,23.5247,119900.0
2007-08-02 11:00:00,24.63,24.71,24.58,24.71,62000.0,23.5247,23.6011,23.4769,23.6011,62000.0
2007-08-02 11:30:00,24.69,24.82,24.69,24.8,80800.0,23.582,23.7062,23.582,23.6871,80800.0
2007-08-02 12:00:00,24.81,24.87,24.71,24.74,80500.0,23.6966,23.7539,23.6011,23.6298,80500.0
2007-08-02 12:30:00,24.72,24.72,24.59,24.63,79200.0,23.6107,23.6107,23.4865,23.5247,79200.0
2007-08-02 13:00:00,24.63,24.66,24.58,24.65,63800.0,23.5247,23.5533,23.4769,23.5438,63800.0
2007-08-02 13:30:00,24.65,24.8,24.64,24.74,97600.0,23.5438,23.6871,23.5342,23.6298,97600.0
2007-08-02 14:00:00,24.73,24.81,24.62,24.62,88800.0,23.6202,23.6966,23.5151,23.5151,88800.0
2007-08-02 14:30:00,24.62,24.7,24.52,24.58,174800.0,23.5151,23.5915,23.4196,23.4769,174800.0
2007-08-02 15:00:00,24.58,24.68,24.53,24.64,131600.0,23.4769,23.5724,23.4292,23.5342,131600.0
2007-08-02 15:30:00,24.64,24.68,24.57,24.58,281300.0,23.5342,23.5724,23.4674,23.4769,281300.0
2007-08-03 09:30:00,24.45,24.83,24.31,24.34,141400.0,23.3528,23.7157,23.219,23.2477,141400.0
2007-08-03 10:00:00,24.34,24.48,24.29,24.44,136900.0,23.2477,23.3814,23.1999,23.3432,136900.0
2007-08-03 10:30:00,24.46,24.47,24.3,24.41,143500.0,23.3623,23.3719,23.2095,23.3146,143500.0
2007-08-03 11:00:00,24.41,24.53,24.31,24.37,59400.0,23.3146,23.4292,23.219,23.2764,59400.0
2007-08-03 11:30:00,24.4,24.5,24.32,24.4,33200.0,23.305,23.4005,23.2286,23.305,33200.0
2007-08-03 12:00:00,24.42,24.45,24.19,24.2,137000.0,23.3241,23.3528,23.1044,23.114,137000.0
2007-08-03 12:30:00,24.19,24.24,24.15,24.19,70300.0,23.1044,23.1522,23.0662,23.1044,70300.0
2007-08-03 13:00:00,24.19,24.24,24.18,24.21,79600.0,23.1044,23.1522,23.0949,23.1235,79600.0
2007-08-03 13:30:00,24.21,24.26,24.16,24.25,66500.0,23.1235,23.1713,23.0758,23.1617,66500.0
2007-08-03 14:00:00,24.25,24.33,23.95,23.95,198900.0,23.1617,23.2382,22.8752,22.8752,198900.0
2007-08-03 14:30:00,23.95,24.05,23.79,23.81,287700.0,22.8752,22.9707,22.7224,22.7415,287700.0
2007-08-03 15:00:00,23.81,23.85,23.7,23.72,251300.0,22.7415,22.7797,22.6364,22.6555,251300.0
2007-08-03 15:30:00,23.7,23.72,23.39,23.71,509800.0,22.6364,22.6555,22.3403,22.646,509800.0
2007-08-06 09:30:00,23.88,24.05,23.21,23.49,264900.0,22.8083,22.9707,22.1684,22.4358,264900.0
2007-08-06 10:00:00,23.45,23.54,23.21,23.26,200500.0,22.3976,22.4836,22.1684,22.2162,200500.0
2007-08-06 10:30:00,23.24,23.32,22.95,23.28,248400.0,22.1971,22.2735,21.9201,22.2353,248400.0
2007-08-06 11:00:00,23.29,23.52,23.28,23.52,127200.0,22.2448,22.4645,22.2353,22.4645,127200.0
2007-08-06 11:30:00,23.53,23.62,23.41,23.55,69900.0,22.4741,22.56,22.3594,22.4932,69900.0
2007-08-06 12:00:00,23.55,23.56,23.41,23.46,74900.0,22.4932,22.5027,22.3594,22.4072,74900.0
2007-08-06 12:30:00,23.47,23.62,23.44,23.56,72500.0,22.4167,22.56,22.3881,22.5027,72500.0
2007-08-06 13:00:00,23.56,23.56,23.41,23.5,46900.0,22.5027,22.5027,22.3594,22.4454,46900.0
2007-08-06 13:30:00,23.49,23.5,23.3,23.33,91600.0,22.4358,22.4454,22.2544,22.283,91600.0
2007-08-06 14:00:00,23.33,23.45,23.3,23.4,114000.0,22.283,22.3976,22.2544,22.3499,114000.0
2007-08-06 14:30:00,23.43,23.58,23.38,23.46,149800.0,22.3785,22.5218,22.3308,22.4072,149800.0
2007-08-06 15:00:00,23.46,23.67,23.46,23.53,174000.0,22.4072,22.6078,22.4072,22.4741,174000.0
2007-08-06 15:30:00,23.53,23.66,23.45,23.62,169300.0,22.4741,22.5982,22.3976,22.56,169300.0
2007-08-07 09:30:00,23.46,23.6,23.43,23.56,46400.0,22.4072,22.5409,22.3785,22.5027,46400.0
2007-08-07 10:00:00,23.55,23.61,23.45,23.49,96100.0,22.4932,22.5505,22.3976,22.4358,96100.0
2007-08-07 10:30:00,23.5,23.56,23.45,23.5,235600.0,22.4454,22.5027,22.3976,22.4454,235600.0
2007-08-07 11:00:00,23.5,23.51,23.43,23.46,99300.0,22.4454,22.455,22.3785,22.4072,99300.0
2007-08-07 11:30:00,23.47,23.53,23.44,23.48,118400.0,22.4167,22.4741,22.3881,22.4263,118400.0
2007-08-07 12:00:00,23.47,23.66,23.47,23.53,161700.0,22.4167,22.5982,22.4167,22.4741,161700.0
2007-08-07 12:30:00,23.53,23.57,23.5,23.54,69800.0,22.4741,22.5123,22.4454,22.4836,69800.0
2007-08-07 13:00:00,23.53,23.57,23.5,23.52,68900.0,22.4741,22.5123,22.4454,22.4645,68900.0
2007-08-07 13:30:00,23.52,23.54,23.43,23.48,275200.0,22.4645,22.4836,22.3785,22.4263,275200.0
2007-08-07 14:00:00,23.47,23.48,23.03,23.07,232700.0,22.4167,22.4263,21.9965,22.0347,232700.0
2007-08-07 14:30:00,23.06,23.2,22.81,23.19,389800.0,22.0251,22.1589,21.7864,22.1493,389800.0
2007-08-07 15:00:00,23.21,23.24,22.94,22.97,299000.0,22.1684,22.1971,21.9105,21.9392,299000.0
2007-08-07 15:30:00,22.96,23.13,22.83,22.9,393400.0,21.9296,22.092,21.8055,21.8723,393400.0
2007-08-08 09:30:00,22.9,23.4,22.88,23.31,191500.0,21.8723,22.3499,21.8532,22.2639,191500.0
2007-08-08 10:00:00,23.32,23.38,23.26,23.35,238700.0,22.2735,22.3308,22.2162,22.3021,238700.0
2007-08-08 10:30:00,23.35,23.38,23.13,23.2,241900.0,22.3021,22.3308,22.092,22.1589,241900.0
2007-08-08 11:00:00,23.23,23.23,22.95,22.95,231600.0,22.1875,22.1875,21.9201,21.9201,231600.0
2007-08-08 11:30:00,22.94,25.95,22.89,22.92,161600.0,21.9105,24.7855,21.8628,21.8914,161600.0
2007-08-08 12:00:00,22.92,22.92,22.8,22.8,145300.0,21.8914,21.8914,21.7768,21.7768,145300.0
2007-08-08 12:30:00,22.8,22.82,22.7,22.71,110900.0,21.7768,21.7959,21.6813,21.6909,110900.0
2007-08-08 13:00:00,22.7,22.76,22.65,22.66,155000.0,21.6813,21.7386,21.6335,21.6431,155000.0
2007-08-08 13:30:00,22.66,22.72,22.65,22.68,210400.0,21.6431,21.7004,21.6335,21.6622,210400.0
2007-08-08 14:00:00,22.69,22.92,22.65,22.9,321900.0,21.6717,21.8914,21.6335,21.8723,321900.0
2007-08-08 14:30:00,22.9,23.02,22.87,22.98,270000.0,21.8723,21.9869,21.8437,21.9487,270000.0
2007-08-08 15:00:00,22.99,23.04,22.68,22.71,415500.0,21.9583,22.006,21.6622,21.6909,415500.0
2007-08-08 15:30:00,22.71,22.99,22.65,22.9,608600.0,21.6909,21.9583,21.6335,21.8723,608600.0
2007-08-09 09:30:00,22.2,22.55,22.19,22.47,473800.0,21.2037,21.538,21.1942,21.4616,473800.0
2007-08-09 10:00:00,22.48,22.65,22.45,22.61,597100.0,21.4712,21.6335,21.4425,21.5953,597100.0
2007-08-09 10:30:00,22.62,22.63,22.35,22.38,267100.0,21.6049,21.6144,21.347,21.3757,267100.0
2007-08-09 11:00:00,22.39,22.41,22.05,22.08,193600.0,21.3852,21.4043,21.0605,21.0891,193600.0
2007-08-09 11:30:00,22.09,22.11,21.95,22.0,251500.0,21.0987,21.1178,20.965,21.0127,251500.0
2007-08-09 12:00:00,22.02,22.02,21.89,21.96,167800.0,21.0318,21.0318,20.9077,20.9745,167800.0
2007-08-09 12:30:00,21.94,22.01,21.81,21.92,284600.0,20.9554,21.0223,20.8312,20.9363,284600.0
2007-08-09 13:00:00,21.92,21.94,21.6,21.62,264300.0,20.9363,20.9554,20.6307,20.6498,264300.0
2007-08-09 13:30:00,21.62,21.86,21.6,21.82,292700.0,20.6498,20.879,20.6307,20.8408,292700.0
2007-08-09 14:00:00,21.83,21.85,21.72,21.81,350200.0,20.8503,20.8694,20.7453,20.8312,350200.0
2007-08-09 14:30:00,21.82,22.01,21.78,21.95,283800.0,20.8408,21.0223,20.8026,20.965,283800.0
2007-08-09 15:00:00,21.95,22.15,21.91,22.05,393000.0,20.965,21.156,20.9268,21.0605,393000.0
2007-08-09 15:30:00,22.06,22.06,21.61,21.85,796100.0,21.07,21.07,20.6402,20.8694,796100.0
2007-08-10 09:30:00,21.5,21.55,21.31,21.53,254900.0,20.5352,20.5829,20.3537,20.5638,254900.0
2007-08-10 10:00:00,21.52,21.68,21.47,21.6,216600.0,20.5543,20.7071,20.5065,20.6307,216600.0
2007-08-10 10:30:00,21.6,21.63,21.46,21.48,177900.0,20.6307,20.6593,20.4969,20.5161,177900.0
2007-08-10 11:00:00,21.49,22.12,21.49,22.1,205000.0,20.5256,21.1273,20.5256,21.1082,205000.0
2007-08-10 11:30:00,22.11,22.32,22.01,22.27,177000.0,21.1178,21.3184,21.0223,21.2706,177000.0
2007-08-10 12:00:00,22.26,23.04,22.23,22.99,429500.0,21.261,22.006,21.2324,21.9583,429500.0
2007-08-10 12:30:00,23.0,23.44,22.94,23.27,383000.0,21.9678,22.3881,21.9105,22.2257,383000.0
2007-08-10 13:00:00,23.26,24.04,23.26,23.82,497700.0,22.2162,22.9612,22.2162,22.751,497700.0
2007-08-10 13:30:00,23.84,23.86,23.05,23.08,278100.0,22.7701,22.7892,22.0156,22.0442,278100.0
2007-08-10 14:00:00,23.08,23.47,23.08,23.38,208000.0,22.0442,22.4167,22.0442,22.3308,208000.0
2007-08-10 14:30:00,23.4,23.46,23.23,23.38,244400.0,22.3499,22.4072,22.1875,22.3308,244400.0
2007-08-10 15:00:00,23.38,23.48,23.32,23.37,183000.0,22.3308,22.4263,22.2735,22.3212,183000.0
2007-08-10 15:30:00,23.37,23.46,23.21,23.39,227600.0,22.3212,22.4072,22.1684,22.3403,227600.0
2007-08-13 09:30:00,23.39,24.0,23.39,23.86,174900.0,22.3403,22.923,22.3403,22.7892,174900.0
2007-08-13 10:00:00,23.88,24.43,23.79,24.35,353000.0,22.8083,23.3337,22.7224,23.2573,353000.0
2007-08-13 10:30:00,24.35,24.35,24.0,24.07,139600.0,23.2573,23.2573,22.923,22.9898,139600.0
2007-08-13 11:00:00,24.08,24.28,24.02,24.21,168800.0,22.9994,23.1904,22.9421,23.1235,168800.0
2007-08-13 11:30:00,24.19,24.2,23.87,23.9,133000.0,23.1044,23.114,22.7988,22.8274,133000.0
2007-08-13 12:00:00,23.9,24.0,23.85,23.9,141700.0,22.8274,22.923,22.7797,22.8274,141700.0
2007-08-13 12:30:00,23.89,24.0,23.85,23.9,98900.0,22.8179,22.923,22.7797,22.8274,98900.0
2007-08-13 13:00:00,23.91,23.93,23.7,23.73,84600.0,22.837,22.8561,22.6364,22.6651,84600.0
2007-08-13 13:30:00,23.73,23.84,23.71,23.79,133600.0,22.6651,22.7701,22.646,22.7224,133600.0
2007-08-13 14:00:00,23.8,23.83,23.64,23.7,92800.0,22.7319,22.7606,22.5791,22.6364,92800.0
2007-08-13 14:30:00,23.7,23.73,23.6,23.6,109000.0,22.6364,22.6651,22.5409,22.5409,109000.0
2007-08-13 15:00:00,23.6,23.6,23.3,23.42,138000.0,22.5409,22.5409,22.2544,22.369,138000.0
2007-08-13 15:30:00,23.43,23.45,23.24,23.28,209300.0,22.3785,22.3976,22.1971,22.2353,209300.0
2007-08-14 09:30:00,23.88,24.28,23.86,23.93,463300.0,22.8083,23.1904,22.7892,22.8561,463300.0
2007-08-14 10:00:00,23.95,23.98,23.75,23.87,129100.0,22.8752,22.9039,22.6842,22.7988,129100.0
2007-08-14 10:30:00,23.86,23.87,23.57,23.58,83700.0,22.7892,22.7988,22.5123,22.5218,83700.0
2007-08-14 11:00:00,23.58,23.58,23.35,23.47,93200.0,22.5218,22.5218,22.3021,22.4167,93200.0
2007-08-14 11:30:00,23.48,23.7,23.46,23.67,123000.0,22.4263,22.6364,22.4072,22.6078,123000.0
2007-08-14 12:00:00,23.69,23.69,23.35,23.39,102400.0,22.6269,22.6269,22.3021,22.3403,102400.0
2007-08-14 12:30:00,23.38,23.52,23.37,23.4,132400.0,22.3308,22.4645,22.3212,22.3499,132400.0
2007-08-14 13:00:00,23.42,23.42,23.23,23.3,88300.0,22.369,22.369,22.1875,22.2544,88300.0
2007-08-14 13:30:00,23.28,23.45,23.22,23.25,67200.0,22.2353,22.3976,22.178,22.2066,67200.0
2007-08-14 14:00:00,23.25,23.29,23.03,23.13,109200.0,22.2066,22.2448,21.9965,22.092,109200.0
2007-08-14 14:30:00,23.13,23.22,23.05,23.17,97100.0,22.092,22.178,22.0156,22.1302,97100.0
2007-08-14 15:00:00,23.17,23.37,23.09,23.31,140100.0,22.1302,22.3212,22.0538,22.2639,140100.0
2007-08-14 15:30:00,23.29,23.33,23.15,23.17,171400.0,22.2448,22.283,22.1111,22.1302,171400.0
2007-08-15 09:30:00,23.48,23.7,23.02,23.09,240200.0,22.4263,22.6364,21.9869,22.0538,240200.0
2007-08-15 10:00:00,23.08,23.25,22.8,23.25,142200.0,22.0442,22.2066,21.7768,22.2066,142200.0
2007-08-15 10:30:00,23.16,23.29,23.14,23.27,166900.0,22.1207,22.2448,22.1016,22.2257,166900.0
2007-08-15 11:00:00,23.28,23.35,23.26,23.35,53500.0,22.2353,22.3021,22.2162,22.3021,53500.0
2007-08-15 11:30:00,23.35,23.36,23.02,23.04,111500.0,22.3021,22.3117,21.9869,22.006,111500.0
2007-08-15 12:00:00,23.06,23.09,23.01,23.06,51600.0,22.0251,22.0538,21.9774,22.0251,51600.0
2007-08-15 12:30:00,23.06,23.06,22.94,23.01,92800.0,22.0251,22.0251,21.9105,21.9774,92800.0
2007-08-15 13:00:00,23.02,23.05,22.96,23.03,51700.0,21.9869,22.0156,21.9296,21.9965,51700.0
2007-08-15 13:30:00,23.04,23.15,23.03,23.09,63500.0,22.006,22.1111,21.9965,22.0538,63500.0
2007-08-15 14:00:00,23.09,23.09,22.92,22.96,73300.0,22.0538,22.0538,21.8914,21.9296,73300.0
2007-08-15 14:30:00,22.95,22.97,22.72,22.74,91100.0,21.9201,21.9392,21.7004,21.7195,91100.0
2007-08-15 15:00:00,22.74,22.77,22.47,22.47,123400.0,21.7195,21.7482,21.4616,21.4616,123400.0
2007-08-15 15:30:00,22.48,23.15,22.32,22.42,213200.0,21.4712,22.1111,21.3184,21.4139,213200.0
2007-08-16 09:30:00,22.17,22.3,21.73,21.73,250300.0,21.1751,21.2993,20.7548,20.7548,250300.0
2007-08-16 10:00:00,21.74,21.89,21.67,21.75,188500.0,20.7644,20.9077,20.6975,20.7739,188500.0
2007-08-16 10:30:00,21.75,22.05,21.74,21.98,186800.0,20.7739,21.0605,20.7644,20.9936,186800.0
2007-08-16 11:00:00,21.98,22.18,21.96,22.01,107900.0,20.9936,21.1846,20.9745,21.0223,107900.0
2007-08-16 11:30:00,22.03,22.16,21.94,22.11,186500.0,21.0414,21.1655,20.9554,21.1178,186500.0
2007-08-16 12:00:00,22.1,22.14,21.86,22.02,209200.0,21.1082,21.1464,20.879,21.0318,209200.0
2007-08-16 12:30:00,22.0,22.1,21.85,22.06,223500.0,21.0127,21.1082,20.8694,21.07,223500.0
2007-08-16 13:00:00,22.06,22.38,22.0,22.19,320900.0,21.07,21.3757,21.0127,21.1942,320900.0
2007-08-16 13:30:00,22.19,22.44,22.17,22.33,100500.0,21.1942,21.433,21.1751,21.3279,100500.0
2007-08-16 14:00:00,22.31,22.57,22.2,22.47,170800.0,21.3088,21.5571,21.2037,21.4616,170800.0
2007-08-16 14:30:00,22.5,22.5,22.15,22.28,110300.0,21.4903,21.4903,21.156,21.2801,110300.0
2007-08-16 15:00:00,22.3,22.35,22.11,22.18,162900.0,21.2993,21.347,21.1178,21.1846,162900.0
2007-08-16 15:30:00,22.17,22.76,22.16,22.63,178800.0,21.1751,21.7386,21.1655,21.6144,178800.0
2007-08-17 09:30:00,23.3,23.67,23.12,23.12,194900.0,22.2544,22.6078,22.0825,22.0825,194900.0
2007-08-17 10:00:00,23.12,23.21,22.85,22.85,138800.0,22.0825,22.1684,21.8246,21.8246,138800.0
2007-08-17 10:30:00,22.86,22.93,22.65,22.76,137200.0,21.8341,21.901,21.6335,21.7386,137200.0
2007-08-17 11:00:00,22.79,23.05,22.79,22.99,80100.0,21.7673,22.0156,21.7673,21.9583,80100.0
2007-08-17 11:30:00,23.01,23.18,22.76,22.79,92200.0,21.9774,22.1398,21.7386,21.7673,92200.0
2007-08-17 12:00:00,22.8,23.09,22.71,23.09,97500.0,21.7768,22.0538,21.6909,22.0538,97500.0
2007-08-17 12:30:00,23.09,23.27,23.07,23.11,165800.0,22.0538,22.2257,22.0347,22.0729,165800.0
2007-08-17 13:00:00,23.11,23.38,23.1,23.31,127200.0,22.0729,22.3308,22.0634,22.2639,127200.0
2007-08-17 13:30:00,23.31,23.33,23.22,23.24,112000.0,22.2639,22.283,22.178,22.1971,112000.0
2007-08-17 14:00:00,23.22,23.26,23.17,23.23,113400.0,22.178,22.2162,22.1302,22.1875,113400.0
2007-08-17 14:30:00,23.22,23.33,23.15,23.3,101200.0,22.178,22.283,22.1111,22.2544,101200.0
2007-08-17 15:00:00,23.32,23.53,23.2,23.24,143700.0,22.2735,22.4741,22.1589,22.1971,143700.0
2007-08-17 15:30:00,23.24,23.48,23.24,23.32,185200.0,22.1971,22.4263,22.1971,22.2735,185200.0
2007-08-20 09:30:00,23.37,23.65,23.29,23.53,101300.0,22.3212,22.5887,22.2448,22.4741,101300.0
2007-08-20 10:00:00,23.51,23.68,23.32,23.38,129000.0,22.455,22.6173,22.2735,22.3308,129000.0
2007-08-20 10:30:00,23.35,23.4,23.26,23.3,96600.0,22.3021,22.3499,22.2162,22.2544,96600.0
2007-08-20 11:00:00,23.31,23.31,23.15,23.22,72700.0,22.2639,22.2639,22.1111,22.178,72700.0
2007-08-20 11:30:00,23.22,23.4,23.1,23.1,61900.0,22.178,22.3499,22.0634,22.0634,61900.0
2007-08-20 12:00:00,23.09,23.23,23.05,23.21,74100.0,22.0538,22.1875,22.0156,22.1684,74100.0
2007-08-20 12:30:00,23.21,23.22,23.01,23.03,56100.0,22.1684,22.178,21.9774,21.9965,56100.0
2007-08-20 13:00:00,23.02,23.14,23.0,23.1,42600.0,21.9869,22.1016,21.9678,22.0634,42600.0
2007-08-20 13:30:00,23.11,23.24,23.06,23.07,71000.0,22.0729,22.1971,22.0251,22.0347,71000.0
2007-08-20 14:00:00,23.07,23.2,23.04,23.17,70800.0,22.0347,22.1589,22.006,22.1302,70800.0
2007-08-20 14:30:00,23.16,23.3,23.14,23.2,90200.0,22.1207,22.2544,22.1016,22.1589,90200.0
2007-08-20 15:00:00,23.22,23.45,23.2,23.43,83200.0,22.178,22.3976,22.1589,22.3785,83200.0
2007-08-20 15:30:00,23.43,23.44,23.31,23.32,88800.0,22.3785,22.3881,22.2639,22.2735,88800.0
2007-08-21 09:30:00,23.29,23.7,23.29,23.37,136700.0,22.2448,22.6364,22.2448,22.3212,136700.0
2007-08-21 10:00:00,23.36,23.5,23.32,23.37,86300.0,22.3117,22.4454,22.2735,22.3212,86300.0
2007-08-21 10:30:00,23.38,23.5,23.38,23.49,65800.0,22.3308,22.4454,22.3308,22.4358,65800.0
2007-08-21 11:00:00,23.49,23.54,23.43,23.47,75500.0,22.4358,22.4836,22.3785,22.4167,75500.0
2007-08-21 11:30:00,23.47,23.57,23.41,23.41,78500.0,22.4167,22.5123,22.3594,22.3594,78500.0
2007-08-21 12:00:00,23.43,23.46,23.39,23.45,53400.0,22.3785,22.4072,22.3403,22.3976,53400.0
2007-08-21 12:30:00,23.45,23.49,23.4,23.48,76600.0,22.3976,22.4358,22.3499,22.4263,76600.0
2007-08-21 13:00:00,23.48,23.56,23.43,23.44,89100.0,22.4263,22.5027,22.3785,22.3881,89100.0
2007-08-21 13:30:00,23.46,23.47,23.41,23.45,35900.0,22.4072,22.4167,22.3594,22.3976,35900.0
2007-08-21 14:00:00,23.45,23.52,23.41,23.47,46300.0,22.3976,22.4645,22.3594,22.4167,46300.0
2007-08-21 14:30:00,23.46,23.48,23.42,23.47,109400.0,22.4072,22.4263,22.369,22.4167,109400.0
2007-08-21 15:00:00,23.47,23.54,23.45,23.52,117700.0,22.4167,22.4836,22.3976,22.4645,117700.0
2007-08-21 15:30:00,23.53,23.6,23.41,23.46,79000.0,22.4741,22.5409,22.3594,22.4072,79000.0
2007-08-22 09:30:00,23.54,23.9,23.54,23.75,94300.0,22.4836,22.8274,22.4836,22.6842,94300.0
2007-08-22 10:00:00,23.73,23.97,23.7,23.91,110300.0,22.6651,22.8943,22.6364,22.837,110300.0
2007-08-22 10:30:00,23.9,24.08,23.88,24.06,85200.0,22.8274,22.9994,22.8083,22.9803,85200.0
2007-08-22 11:00:00,24.05,24.05,23.86,24.02,38800.0,22.9707,22.9707,22.7892,22.9421,38800.0
2007-08-22 11:30:00,24.05,24.15,24.01,24.12,49400.0,22.9707,23.0662,22.9325,23.0376,49400.0
2007-08-22 12:00:00,24.14,24.18,24.12,24.15,42900.0,23.0567,23.0949,23.0376,23.0662,42900.0
2007-08-22 12:30:00,24.15,24.17,24.08,24.1,45000.0,23.0662,23.0853,22.9994,23.0185,45000.0
2007-08-22 13:00:00,24.1,24.19,24.09,24.12,47100.0,23.0185,23.1044,23.0089,23.0376,47100.0
2007-08-22 13:30:00,24.13,24.21,24.12,24.16,34900.0,23.0471,23.1235,23.0376,23.0758,34900.0
2007-08-22 14:00:00,24.16,24.18,23.99,24.0,79300.0,23.0758,23.0949,22.9134,22.923,79300.0
2007-08-22 14:30:00,23.99,24.08,23.98,24.02,69200.0,22.9134,22.9994,22.9039,22.9421,69200.0
2007-08-22 15:00:00,24.02,24.14,23.98,24.11,60800.0,22.9421,23.0567,22.9039,23.028,60800.0
2007-08-22 15:30:00,24.11,24.31,24.11,24.23,136900.0,23.028,23.219,23.028,23.1426,136900.0
2007-08-23 09:30:00,24.41,24.48,24.28,24.38,138100.0,23.3146,23.3814,23.1904,23.2859,138100.0
2007-08-23 10:00:00,24.38,24.56,24.38,24.53,119000.0,23.2859,23.4578,23.2859,23.4292,119000.0
2007-08-23 10:30:00,24.5,24.65,24.49,24.59,71200.0,23.4005,23.5438,23.391,23.4865,71200.0
2007-08-23 11:00:00,24.59,24.6,24.32,24.35,94900.0,23.4865,23.496,23.2286,23.2573,94900.0
2007-08-23 11:30:00,24.33,24.33,24.25,24.3,66000.0,23.2382,23.2382,23.1617,23.2095,66000.0
2007-08-23 12:00:00,24.3,24.44,24.3,24.4,45000.0,23.2095,23.3432,23.2095,23.305,45000.0
2007-08-23 12:30:00,24.4,24.54,24.37,24.5,116200.0,23.305,23.4387,23.2764,23.4005,116200.0
2007-08-23 13:00:00,24.5,24.64,24.49,24.58,84400.0,23.4005,23.5342,23.391,23.4769,84400.0
2007-08-23 13:30:00,24.6,24.67,24.55,24.62,90800.0,23.496,23.5629,23.4483,23.5151,90800.0
2007-08-23 14:00:00,24.63,24.74,24.61,24.62,105400.0,23.5247,23.6298,23.5056,23.5151,105400.0
2007-08-23 14:30:00,24.62,24.62,24.3,24.43,525600.0,23.5151,23.5151,23.2095,23.3337,525600.0
2007-08-23 15:00:00,24.43,24.54,24.37,24.41,174900.0,23.3337,23.4387,23.2764,23.3146,174900.0
2007-08-23 15:30:00,24.43,24.5,24.35,24.45,229700.0,23.3337,23.4005,23.2573,23.3528,229700.0
2007-08-24 09:30:00,24.41,24.54,24.31,24.48,46400.0,23.3146,23.4387,23.219,23.3814,46400.0
2007-08-24 10:00:00,24.47,24.59,24.37,24.42,52800.0,23.3719,23.4865,23.2764,23.3241,52800.0
2007-08-24 10:30:00,24.41,24.45,24.33,24.36,28400.0,23.3146,23.3528,23.2382,23.2668,28400.0
2007-08-24 11:00:00,24.35,24.4,24.32,24.33,23500.0,23.2573,23.305,23.2286,23.2382,23500.0
2007-08-24 11:30:00,24.33,24.38,24.3,24.33,32300.0,23.2382,23.2859,23.2095,23.2382,32300.0
2007-08-24 12:00:00,24.33,24.4,24.28,24.34,21200.0,23.2382,23.305,23.1904,23.2477,21200.0
2007-08-24 12:30:00,24.33,24.4,24.33,24.39,18400.0,23.2382,23.305,23.2382,23.2955,18400.0
2007-08-24 13:00:00,24.39,24.4,24.34,24.37,27200.0,23.2955,23.305,23.2477,23.2764,27200.0
2007-08-24 13:30:00,24.36,24.37,24.29,24.33,18300.0,23.2668,23.2764,23.1999,23.2382,18300.0
2007-08-24 14:00:00,24.33,24.4,24.31,24.34,43300.0,23.2382,23.305,23.219,23.2477,43300.0
2007-08-24 14:30:00,24.35,24.38,24.33,24.36,43800.0,23.2573,23.2859,23.2382,23.2668,43800.0
2007-08-24 15:00:00,24.36,24.39,24.28,24.38,43700.0,23.2668,23.2955,23.1904,23.2859,43700.0
2007-08-24 15:30:00,24.39,24.45,24.32,24.39,70800.0,23.2955,23.3528,23.2286,23.2955,70800.0
2007-08-27 09:30:00,24.5,24.77,24.4,24.46,89900.0,23.4005,23.6584,23.305,23.3623,89900.0
2007-08-27 10:00:00,24.46,24.51,24.3,24.34,68500.0,23.3623,23.4101,23.2095,23.2477,68500.0
2007-08-27 10:30:00,24.37,24.37,24.16,24.16,79800.0,23.2764,23.2764,23.0758,23.0758,79800.0
2007-08-27 11:00:00,24.16,24.16,24.02,24.14,58100.0,23.0758,23.0758,22.9421,23.0567,58100.0
2007-08-27 11:30:00,24.15,24.26,24.15,24.23,25500.0,23.0662,23.1713,23.0662,23.1426,25500.0
2007-08-27 12:00:00,24.23,24.24,24.12,24.2,62000.0,23.1426,23.1522,23.0376,23.114,62000.0
2007-08-27 12:30:00,24.19,24.35,24.14,24.29,81700.0,23.1044,23.2573,23.0567,23.1999,81700.0
2007-08-27 13:00:00,24.29,24.41,24.29,24.35,36500.0,23.1999,23.3146,23.1999,23.2573,36500.0
2007-08-27 13:30:00,24.38,24.4,24.23,24.25,31400.0,23.2859,23.305,23.1426,23.1617,31400.0
2007-08-27 14:00:00,24.26,24.38,24.25,24.36,40400.0,23.1713,23.2859,23.1617,23.2668,40400.0
2007-08-27 14:30:00,24.36,24.45,24.36,24.38,55600.0,23.2668,23.3528,23.2668,23.2859,55600.0
2007-08-27 15:00:00,24.38,24.39,24.28,24.38,51200.0,23.2859,23.2955,23.1904,23.2859,51200.0
2007-08-27 15:30:00,24.36,24.4,24.22,24.31,62800.0,23.2668,23.305,23.1331,23.219,62800.0
2007-08-28 09:30:00,24.23,24.32,23.95,24.13,95100.0,23.1426,23.2286,22.8752,23.0471,95100.0
2007-08-28 10:00:00,24.14,24.25,24.02,24.2,75200.0,23.0567,23.1617,22.9421,23.114,75200.0
2007-08-28 10:30:00,24.2,24.3,24.16,24.24,78400.0,23.114,23.2095,23.0758,23.1522,78400.0
2007-08-28 11:00:00,24.24,24.25,24.01,24.06,95500.0,23.1522,23.1617,22.9325,22.9803,95500.0
2007-08-28 11:30:00,24.06,24.07,23.92,23.94,78300.0,22.9803,22.9898,22.8466,22.8657,78300.0
2007-08-28 12:00:00,23.95,24.0,23.93,23.99,48000.0,22.8752,22.923,22.8561,22.9134,48000.0
2007-08-28 12:30:00,23.97,24.09,23.97,24.09,41300.0,22.8943,23.0089,22.8943,23.0089,41300.0
2007-08-28 13:00:00,24.08,24.08,23.89,23.91,44300.0,22.9994,22.9994,22.8179,22.837,44300.0
2007-08-28 13:30:00,23.9,23.96,23.87,23.89,64700.0,22.8274,22.8848,22.7988,22.8179,64700.0
2007-08-28 14:00:00,23.91,23.94,23.83,23.92,90400.0,22.837,22.8657,22.7606,22.8466,90400.0
2007-08-28 14:30:00,23.92,23.94,23.77,23.85,60500.0,22.8466,22.8657,22.7033,22.7797,60500.0
2007-08-28 15:00:00,23.83,23.86,23.74,23.76,47100.0,22.7606,22.7892,22.6746,22.6937,47100.0
2007-08-28 15:30:00,23.76,23.78,23.68,23.72,96700.0,22.6937,22.7128,22.6173,22.6555,96700.0
2007-08-29 09:30:00,23.79,23.9,23.42,23.65,103500.0,22.7224,22.8274,22.369,22.5887,103500.0
2007-08-29 10:00:00,23.66,23.7,23.62,23.64,51500.0,22.5982,22.6364,22.56,22.5791,51500.0
2007-08-29 10:30:00,23.64,23.87,23.63,23.87,42300.0,22.5791,22.7988,22.5696,22.7988,42300.0
2007-08-29 11:00:00,23.87,23.9,23.66,23.67,38600.0,22.7988,22.8274,22.5982,22.6078,38600.0
2007-08-29 11:30:00,23.67,23.82,23.66,23.76,57300.0,22.6078,22.751,22.5982,22.6937,57300.0
2007-08-29 12:00:00,23.77,23.79,23.58,23.6,57700.0,22.7033,22.7224,22.5218,22.5409,57700.0
2007-08-29 12:30:00,23.61,23.63,23.5,23.55,35600.0,22.5505,22.5696,22.4454,22.4932,35600.0
2007-08-29 13:00:00,23.53,23.56,23.43,23.45,41600.0,22.4741,22.5027,22.3785,22.3976,41600.0
2007-08-29 13:30:00,23.45,23.53,23.42,23.48,38900.0,22.3976,22.4741,22.369,22.4263,38900.0
2007-08-29 14:00:00,23.47,23.52,23.45,23.5,81100.0,22.4167,22.4645,22.3976,22.4454,81100.0
2007-08-29 14:30:00,23.5,23.57,23.49,23.49,106500.0,22.4454,22.5123,22.4358,22.4358,106500.0
2007-08-29 15:00:00,23.49,23.54,23.47,23.53,127100.0,22.4358,22.4836,22.4167,22.4741,127100.0
2007-08-29 15:30:00,23.52,23.85,23.52,23.81,197700.0,22.4645,22.7797,22.4645,22.7415,197700.0
2007-08-30 09:30:00,23.59,23.86,23.4,23.72,72200.0,22.5314,22.7892,22.3499,22.6555,72200.0
2007-08-30 10:00:00,23.75,23.85,23.62,23.83,65800.0,22.6842,22.7797,22.56,22.7606,65800.0
2007-08-30 10:30:00,23.83,23.85,23.71,23.78,24400.0,22.7606,22.7797,22.646,22.7128,24400.0
2007-08-30 11:00:00,23.78,24.0,23.78,23.91,43800.0,22.7128,22.923,22.7128,22.837,43800.0
2007-08-30 11:30:00,23.92,23.96,23.85,23.89,16700.0,22.8466,22.8848,22.7797,22.8179,16700.0
2007-08-30 12:00:00,23.89,23.89,23.64,23.77,29900.0,22.8179,22.8179,22.5791,22.7033,29900.0
2007-08-30 12:30:00,23.75,23.79,23.73,23.77,33800.0,22.6842,22.7224,22.6651,22.7033,33800.0
2007-08-30 13:00:00,23.77,23.78,23.6,23.6,20200.0,22.7033,22.7128,22.5409,22.5409,20200.0
2007-08-30 13:30:00,23.61,23.77,23.57,23.77,37300.0,22.5505,22.7033,22.5123,22.7033,37300.0
2007-08-30 14:00:00,23.75,23.81,23.68,23.7,41800.0,22.6842,22.7415,22.6173,22.6364,41800.0
2007-08-30 14:30:00,23.68,23.68,23.48,23.58,36800.0,22.6173,22.6173,22.4263,22.5218,36800.0
2007-08-30 15:00:00,23.59,23.78,23.59,23.69,34600.0,22.5314,22.7128,22.5314,22.6269,34600.0
2007-08-30 15:30:00,23.7,23.73,23.57,23.64,57600.0,22.6364,22.6651,22.5123,22.5791,57600.0
2007-08-31 09:30:00,23.97,24.0,23.7,23.98,48300.0,22.8943,22.923,22.6364,22.9039,48300.0
2007-08-31 10:00:00,23.98,24.16,23.9,23.99,93800.0,22.9039,23.0758,22.8274,22.9134,93800.0
2007-08-31 10:30:00,24.0,24.06,23.92,23.96,25300.0,22.923,22.9803,22.8466,22.8848,25300.0
2007-08-31 11:00:00,23.95,24.1,23.91,24.09,69000.0,22.8752,23.0185,22.837,23.0089,69000.0
2007-08-31 11:30:00,24.08,24.14,24.05,24.08,31000.0,22.9994,23.0567,22.9707,22.9994,31000.0
2007-08-31 12:00:00,24.09,24.1,24.03,24.03,28700.0,23.0089,23.0185,22.9516,22.9516,28700.0
2007-08-31 12:30:00,24.04,24.12,24.03,24.06,40200.0,22.9612,23.0376,22.9516,22.9803,40200.0
2007-08-31 13:00:00,24.09,24.1,24.09,24.09,15400.0,23.0089,23.0185,23.0089,23.0089,15400.0
2007-08-31 13:30:00,24.09,24.1,24.03,24.09,16600.0,23.0089,23.0185,22.9516,23.0089,16600.0
2007-08-31 14:00:00,24.1,24.18,24.06,24.09,30100.0,23.0185,23.0949,22.9803,23.0089,30100.0
2007-08-31 14:30:00,24.08,24.1,24.06,24.07,27200.0,22.9994,23.0185,22.9803,22.9898,27200.0
2007-08-31 15:00:00,24.07,24.17,24.07,24.1,23300.0,22.9898,23.0853,22.9898,23.0185,23300.0
2007-08-31 15:30:00,24.12,24.17,23.95,24.0,47400.0,23.0376,23.0853,22.8752,22.923,47400.0
2007-09-04 09:30:00,23.91,24.08,23.8,24.0,39600.0,22.837,22.9994,22.7319,22.923,39600.0
2007-09-04 10:00:00,24.0,24.11,23.96,24.02,38000.0,22.923,23.028,22.8848,22.9421,38000.0
2007-09-04 10:30:00,24.03,24.03,23.95,24.0,59500.0,22.9516,22.9516,22.8752,22.923,59500.0
2007-09-04 11:00:00,24.0,24.1,23.99,24.05,45800.0,22.923,23.0185,22.9134,22.9707,45800.0
2007-09-04 11:30:00,24.06,24.1,24.0,24.01,22500.0,22.9803,23.0185,22.923,22.9325,22500.0
2007-09-04 12:00:00,24.0,24.08,23.97,24.08,51200.0,22.923,22.9994,22.8943,22.9994,51200.0
2007-09-04 12:30:00,24.06,24.1,24.05,24.08,52400.0,22.9803,23.0185,22.9707,22.9994,52400.0
2007-09-04 13:00:00,24.09,24.18,24.06,24.14,38200.0,23.0089,23.0949,22.9803,23.0567,38200.0
2007-09-04 13:30:00,24.16,24.17,24.07,24.07,59800.0,23.0758,23.0853,22.9898,22.9898,59800.0
2007-09-04 14:00:00,24.08,24.1,24.03,24.07,54400.0,22.9994,23.0185,22.9516,22.9898,54400.0
2007-09-04 14:30:00,24.08,24.23,24.07,24.22,63400.0,22.9994,23.1426,22.9898,23.1331,63400.0
2007-09-04 15:00:00,24.22,24.34,24.19,24.34,61700.0,23.1331,23.2477,23.1044,23.2477,61700.0
2007-09-04 15:30:00,24.33,24.39,24.21,24.26,185600.0,23.2382,23.2955,23.1235,23.1713,185600.0
2007-09-05 09:30:00,24.09,24.25,23.96,24.1,97600.0,23.0089,23.1617,22.8848,23.0185,97600.0
2007-09-05 10:00:00,24.09,24.15,23.98,24.11,109100.0,23.0089,23.0662,22.9039,23.028,109100.0
2007-09-05 10:30:00,24.09,24.16,24.08,24.12,61400.0,23.0089,23.0758,22.9994,23.0376,61400.0
2007-09-05 11:00:00,24.11,24.11,24.0,24.06,26400.0,23.028,23.028,22.923,22.9803,26400.0
2007-09-05 11:30:00,24.07,24.07,23.88,23.93,37700.0,22.9898,22.9898,22.8083,22.8561,37700.0
2007-09-05 12:00:00,23.91,23.95,23.86,23.87,40100.0,22.837,22.8752,22.7892,22.7988,40100.0
2007-09-05 12:30:00,23.87,23.88,23.8,23.86,33400.0,22.7988,22.8083,22.7319,22.7892,33400.0
2007-09-05 13:00:00,23.86,23.95,23.75,23.76,39100.0,22.7892,22.8752,22.6842,22.6937,39100.0
2007-09-05 13:30:00,23.78,23.85,23.7,23.73,52500.0,22.7128,22.7797,22.6364,22.6651,52500.0
2007-09-05 14:00:00,23.74,23.81,23.6,23.63,69200.0,22.6746,22.7415,22.5409,22.5696,69200.0
2007-09-05 14:30:00,23.64,23.76,23.58,23.75,77800.0,22.5791,22.6937,22.5218,22.6842,77800.0
2007-09-05 15:00:00,23.76,23.8,23.66,23.7,55900.0,22.6937,22.7319,22.5982,22.6364,55900.0
2007-09-05 15:30:00,23.69,23.86,23.64,23.75,114900.0,22.6269,22.7892,22.5791,22.6842,114900.0
2007-09-06 09:30:00,23.78,24.1,23.75,23.84,129900.0,22.7128,23.0185,22.6842,22.7701,129900.0
2007-09-06 10:00:00,23.87,23.87,23.48,23.5,118600.0,22.7988,22.7988,22.4263,22.4454,118600.0
2007-09-06 10:30:00,23.49,23.79,23.49,23.77,32100.0,22.4358,22.7224,22.4358,22.7033,32100.0
2007-09-06 11:00:00,23.78,23.98,23.77,23.95,43300.0,22.7128,22.9039,22.7033,22.8752,43300.0
2007-09-06 11:30:00,23.97,23.99,23.8,23.81,27900.0,22.8943,22.9134,22.7319,22.7415,27900.0
2007-09-06 12:00:00,23.82,23.97,23.78,23.9,19300.0,22.751,22.8943,22.7128,22.8274,19300.0
2007-09-06 12:30:00,23.9,23.91,23.72,23.83,26600.0,22.8274,22.837,22.6555,22.7606,26600.0
2007-09-06 13:00:00,23.85,23.85,23.66,23.69,21900.0,22.7797,22.7797,22.5982,22.6269,21900.0
2007-09-06 13:30:00,23.69,23.73,23.67,23.68,25200.0,22.6269,22.6651,22.6078,22.6173,25200.0
2007-09-06 14:00:00,23.7,23.7,23.65,23.66,28500.0,22.6364,22.6364,22.5887,22.5982,28500.0
2007-09-06 14:30:00,23.66,23.78,23.65,23.76,24400.0,22.5982,22.7128,22.5887,22.6937,24400.0
2007-09-06 15:00:00,23.78,23.83,23.71,23.75,29400.0,22.7128,22.7606,22.646,22.6842,29400.0
2007-09-06 15:30:00,23.75,23.75,23.65,23.72,48100.0,22.6842,22.6842,22.5887,22.6555,48100.0
2007-09-07 09:30:00,23.51,23.79,23.32,23.75,181800.0,22.455,22.7224,22.2735,22.6842,181800.0
2007-09-07 10:00:00,23.74,23.87,23.71,23.84,68100.0,22.6746,22.7988,22.646,22.7701,68100.0
2007-09-07 10:30:00,23.82,23.85,23.72,23.72,97100.0,22.751,22.7797,22.6555,22.6555,97100.0
2007-09-07 11:00:00,23.73,23.78,23.58,23.58,28600.0,22.6651,22.7128,22.5218,22.5218,28600.0
2007-09-07 11:30:00,23.58,23.67,23.58,23.67,26700.0,22.5218,22.6078,22.5218,22.6078,26700.0
2007-09-07 12:00:00,23.68,23.7,23.62,23.68,29200.0,22.6173,22.6364,22.56,22.6173,29200.0
2007-09-07 12:30:00,23.69,23.72,23.64,23.7,44400.0,22.6269,22.6555,22.5791,22.6364,44400.0
2007-09-07 13:00:00,23.7,23.77,23.66,23.69,34700.0,22.6364,22.7033,22.5982,22.6269,34700.0
2007-09-07 13:30:00,23.68,23.74,23.65,23.66,51600.0,22.6173,22.6746,22.5887,22.5982,51600.0
2007-09-07 14:00:00,23.66,23.72,23.64,23.67,39700.0,22.5982,22.6555,22.5791,22.6078,39700.0
2007-09-07 14:30:00,23.68,23.76,23.62,23.62,71700.0,22.6173,22.6937,22.56,22.56,71700.0
2007-09-07 15:00:00,23.6,23.72,23.53,23.54,75300.0,22.5409,22.6555,22.4741,22.4836,75300.0
2007-09-07 15:30:00,23.55,23.67,23.5,23.58,102700.0,22.4932,22.6078,22.4454,22.5218,102700.0
2007-09-10 09:30:00,23.72,23.74,23.47,23.52,92700.0,22.6555,22.6746,22.4167,22.4645,92700.0
2007-09-10 10:00:00,23.52,23.55,23.1,23.12,182800.0,22.4645,22.4932,22.0634,22.0825,182800.0
2007-09-10 10:30:00,23.12,23.13,22.99,23.01,107400.0,22.0825,22.092,21.9583,21.9774,107400.0
2007-09-10 11:00:00,23.01,23.01,22.7,22.8,156000.0,21.9774,21.9774,21.6813,21.7768,156000.0
2007-09-10 11:30:00,22.78,22.94,22.68,22.82,45500.0,21.7577,21.9105,21.6622,21.7959,45500.0
2007-09-10 12:00:00,22.8,22.94,22.75,22.91,41100.0,21.7768,21.9105,21.7291,21.8819,41100.0
2007-09-10 12:30:00,22.92,22.94,22.83,22.93,57700.0,21.8914,21.9105,21.8055,21.901,57700.0
2007-09-10 13:00:00,22.93,23.07,22.87,22.95,67700.0,21.901,22.0347,21.8437,21.9201,67700.0
2007-09-10 13:30:00,22.96,23.0,22.85,22.87,48400.0,21.9296,21.9678,21.8246,21.8437,48400.0
2007-09-10 14:00:00,22.88,22.99,22.81,22.99,44600.0,21.8532,21.9583,21.7864,21.9583,44600.0
2007-09-10 14:30:00,22.99,23.06,22.94,22.97,156400.0,21.9583,22.0251,21.9105,21.9392,156400.0
2007-09-10 15:00:00,22.97,23.1,22.96,23.05,175400.0,21.9392,22.0634,21.9296,22.0156,175400.0
2007-09-10 15:30:00,23.04,23.1,22.99,23.01,186800.0,22.006,22.0634,21.9583,21.9774,186800.0
2007-09-11 09:30:00,23.1,23.61,23.01,23.06,283400.0,22.0634,22.5505,21.9774,22.0251,283400.0
2007-09-11 10:00:00,23.02,23.21,23.0,23.15,122000.0,21.9869,22.1684,21.9678,22.1111,122000.0
2007-09-11 10:30:00,23.13,23.15,23.02,23.02,31700.0,22.092,22.1111,21.9869,21.9869,31700.0
2007-09-11 11:00:00,23.03,23.05,22.97,23.04,30900.0,21.9965,22.0156,21.9392,22.006,30900.0
2007-09-11 11:30:00,23.05,23.1,23.03,23.07,36500.0,22.0156,22.0634,21.9965,22.0347,36500.0
2007-09-11 12:00:00,23.08,23.09,22.94,23.09,62400.0,22.0442,22.0538,21.9105,22.0538,62400.0
2007-09-11 12:30:00,23.08,23.11,23.01,23.06,42800.0,22.0442,22.0729,21.9774,22.0251,42800.0
2007-09-11 13:00:00,23.06,23.08,22.98,23.0,35000.0,22.0251,22.0442,21.9487,21.9678,35000.0
2007-09-11 13:30:00,23.0,23.02,22.94,22.95,35100.0,21.9678,21.9869,21.9105,21.9201,35100.0
2007-09-11 14:00:00,22.95,23.08,22.94,23.0,52200.0,21.9201,22.0442,21.9105,21.9678,52200.0
2007-09-11 14:30:00,23.01,23.03,22.89,22.97,62200.0,21.9774,21.9965,21.8628,21.9392,62200.0
2007-09-11 15:00:00,22.96,23.03,22.91,22.93,65000.0,21.9296,21.9965,21.8819,21.901,65000.0
2007-09-11 15:30:00,22.91,22.97,22.84,22.9,127500.0,21.8819,21.9392,21.815,21.8723,127500.0
2007-09-12 09:30:00,22.9,23.08,22.79,23.08,110600.0,21.8723,22.0442,21.7673,22.0442,110600.0
2007-09-12 10:00:00,23.08,23.13,23.01,23.08,131900.0,22.0442,22.092,21.9774,22.0442,131900.0
2007-09-12 10:30:00,23.05,23.2,23.02,23.1,71300.0,22.0156,22.1589,21.9869,22.0634,71300.0
2007-09-12 11:00:00,23.1,23.16,23.04,23.04,66100.0,22.0634,22.1207,22.006,22.006,66100.0
2007-09-12 11:30:00,23.04,23.04,22.96,22.99,44400.0,22.006,22.006,21.9296,21.9583,44400.0
2007-09-12 12:00:00,22.98,23.03,22.92,22.97,40000.0,21.9487,21.9965,21.8914,21.9392,40000.0
2007-09-12 12:30:00,22.96,23.01,22.93,22.93,209100.0,21.9296,21.9774,21.901,21.901,209100.0
2007-09-12 13:00:00,22.95,22.99,22.86,22.88,128700.0,21.9201,21.9583,21.8341,21.8532,128700.0
2007-09-12 13:30:00,22.88,22.95,22.86,22.87,88600.0,21.8532,21.9201,21.8341,21.8437,88600.0
2007-09-12 14:00:00,22.87,23.0,22.87,22.88,66400.0,21.8437,21.9678,21.8437,21.8532,66400.0
2007-09-12 14:30:00,22.88,22.95,22.86,22.91,40900.0,21.8532,21.9201,21.8341,21.8819,40900.0
2007-09-12 15:00:00,22.93,22.93,22.81,22.83,56400.0,21.901,21.901,21.7864,21.8055,56400.0
2007-09-12 15:30:00,22.82,22.88,22.68,22.72,143200.0,21.7959,21.8532,21.6622,21.7004,143200.0
2007-09-13 09:30:00,22.69,22.97,22.66,22.81,160200.0,21.6717,21.9392,21.6431,21.7864,160200.0
2007-09-13 10:00:00,22.81,22.86,22.74,22.74,76400.0,21.7864,21.8341,21.7195,21.7195,76400.0
2007-09-13 10:30:00,22.75,22.8,22.74,22.75,21300.0,21.7291,21.7768,21.7195,21.7291,21300.0
2007-09-13 11:00:00,22.75,22.79,22.72,22.77,43600.0,21.7291,21.7673,21.7004,21.7482,43600.0
2007-09-13 11:30:00,22.77,22.77,22.69,22.74,53900.0,21.7482,21.7482,21.6717,21.7195,53900.0
2007-09-13 12:00:00,22.74,22.8,22.72,22.78,59200.0,21.7195,21.7768,21.7004,21.7577,59200.0
2007-09-13 12:30:00,22.77,22.85,22.76,22.85,34700.0,21.7482,21.8246,21.7386,21.8246,34700.0
2007-09-13 13:00:00,22.84,22.92,22.81,22.87,67800.0,21.815,21.8914,21.7864,21.8437,67800.0
2007-09-13 13:30:00,22.87,22.94,22.85,22.89,45600.0,21.8437,21.9105,21.8246,21.8628,45600.0
2007-09-13 14:00:00,22.89,22.95,22.78,22.81,65200.0,21.8628,21.9201,21.7577,21.7864,65200.0
2007-09-13 14:30:00,22.81,22.91,22.8,22.91,55000.0,21.7864,21.8819,21.7768,21.8819,55000.0
2007-09-13 15:00:00,22.92,22.95,22.85,22.87,58800.0,21.8914,21.9201,21.8246,21.8437,58800.0
2007-09-13 15:30:00,22.88,22.92,22.83,22.87,82500.0,21.8532,21.8914,21.8055,21.8437,82500.0
2007-09-14 09:30:00,22.68,22.87,22.6,22.74,126900.0,21.6622,21.8437,21.5858,21.7195,126900.0
2007-09-14 10:00:00,22.78,22.99,22.77,22.96,20200.0,21.7577,21.9583,21.7482,21.9296,20200.0
2007-09-14 10:30:00,22.96,23.0,22.96,22.99,42100.0,21.9296,21.9678,21.9296,21.9583,42100.0
2007-09-14 11:00:00,23.0,23.02,22.98,23.01,27400.0,21.9678,21.9869,21.9487,21.9774,27400.0
2007-09-14 11:30:00,23.02,23.15,23.0,23.15,38600.0,21.9869,22.1111,21.9678,22.1111,38600.0
2007-09-14 12:00:00,23.14,23.2,23.08,23.14,28500.0,22.1016,22.1589,22.0442,22.1016,28500.0
2007-09-14 12:30:00,23.15,23.18,23.06,23.09,13200.0,22.1111,22.1398,22.0251,22.0538,13200.0
2007-09-14 13:00:00,23.1,23.14,23.06,23.14,19100.0,22.0634,22.1016,22.0251,22.1016,19100.0
2007-09-14 13:30:00,23.14,23.17,23.08,23.15,20000.0,22.1016,22.1302,22.0442,22.1111,20000.0
2007-09-14 14:00:00,23.16,23.19,23.12,23.18,41900.0,22.1207,22.1493,22.0825,22.1398,41900.0
2007-09-14 14:30:00,23.18,23.31,23.11,23.12,70600.0,22.1398,22.2639,22.0729,22.0825,70600.0
2007-09-14 15:00:00,23.11,23.16,23.1,23.12,23000.0,22.0729,22.1207,22.0634,22.0825,23000.0
2007-09-14 15:30:00,23.13,23.24,23.09,23.22,95200.0,22.092,22.1971,22.0538,22.178,95200.0
2007-09-17 09:30:00,23.29,23.39,23.13,23.33,47800.0,22.2448,22.3403,22.092,22.283,47800.0
2007-09-17 10:00:00,23.31,23.43,23.26,23.3,70600.0,22.2639,22.3785,22.2162,22.2544,70600.0
2007-09-17 10:30:00,23.28,23.34,23.22,23.23,60900.0,22.2353,22.2926,22.178,22.1875,60900.0
2007-09-17 11:00:00,23.24,23.33,23.14,23.14,57600.0,22.1971,22.283,22.1016,22.1016,57600.0
2007-09-17 11:30:00,23.14,23.16,23.1,23.12,49600.0,22.1016,22.1207,22.0634,22.0825,49600.0
2007-09-17 12:00:00,23.12,23.15,23.08,23.15,35100.0,22.0825,22.1111,22.0442,22.1111,35100.0
2007-09-17 12:30:00,23.15,23.26,23.15,23.19,27000.0,22.1111,22.2162,22.1111,22.1493,27000.0
2007-09-17 13:00:00,23.19,23.25,23.17,23.19,65800.0,22.1493,22.2066,22.1302,22.1493,65800.0
2007-09-17 13:30:00,23.19,23.2,23.11,23.13,28000.0,22.1493,22.1589,22.0729,22.092,28000.0
2007-09-17 14:00:00,23.12,23.15,23.06,23.13,39100.0,22.0825,22.1111,22.0251,22.092,39100.0
2007-09-17 14:30:00,23.11,23.17,23.03,23.03,40900.0,22.0729,22.1302,21.9965,21.9965,40900.0
2007-09-17 15:00:00,23.04,23.17,23.01,23.13,36500.0,22.006,22.1302,21.9774,22.092,36500.0
2007-09-17 15:30:00,23.13,23.13,23.0,23.04,64400.0,22.092,22.092,21.9678,22.006,64400.0
2007-09-18 09:30:00,23.14,23.14,22.74,22.82,198200.0,22.1016,22.1016,21.7195,21.7959,198200.0
2007-09-18 10:00:00,22.83,22.83,22.62,22.63,131600.0,21.8055,21.8055,21.6049,21.6144,131600.0
2007-09-18 10:30:00,22.62,22.88,22.6,22.86,115900.0,21.6049,21.8532,21.5858,21.8341,115900.0
2007-09-18 11:00:00,22.85,23.0,22.76,22.93,96600.0,21.8246,21.9678,21.7386,21.901,96600.0
2007-09-18 11:30:00,22.95,23.0,22.94,23.0,27700.0,21.9201,21.9678,21.9105,21.9678,27700.0
2007-09-18 12:00:00,23.0,23.02,22.95,22.98,39500.0,21.9678,21.9869,21.9201,21.9487,39500.0
2007-09-18 12:30:00,22.98,23.03,22.94,22.94,47100.0,21.9487,21.9965,21.9105,21.9105,47100.0
2007-09-18 13:00:00,22.94,22.96,22.89,22.89,75400.0,21.9105,21.9296,21.8628,21.8628,75400.0
2007-09-18 13:30:00,22.89,22.9,22.83,22.84,55800.0,21.8628,21.8723,21.8055,21.815,55800.0
2007-09-18 14:00:00,22.85,22.99,22.8,22.89,122100.0,21.8246,21.9583,21.7768,21.8628,122100.0
2007-09-18 14:30:00,22.89,23.07,22.89,23.0,203300.0,21.8628,22.0347,21.8628,21.9678,203300.0
2007-09-18 15:00:00,23.0,23.28,22.93,23.26,478800.0,21.9678,22.2353,21.901,22.2162,478800.0
2007-09-18 15:30:00,23.24,23.25,22.97,23.06,347800.0,22.1971,22.2066,21.9392,22.0251,347800.0
2007-09-19 09:30:00,23.38,24.03,23.37,23.76,405800.0,22.3308,22.9516,22.3212,22.6937,405800.0
2007-09-19 10:00:00,23.75,24.06,23.68,23.94,328300.0,22.6842,22.9803,22.6173,22.8657,328300.0
2007-09-19 10:30:00,23.94,23.95,23.75,23.86,144600.0,22.8657,22.8752,22.6842,22.7892,144600.0
2007-09-19 11:00:00,23.85,23.88,23.79,23.79,113100.0,22.7797,22.8083,22.7224,22.7224,113100.0
2007-09-19 11:30:00,23.79,23.85,23.76,23.83,64400.0,22.7224,22.7797,22.6937,22.7606,64400.0
2007-09-19 12:00:00,23.83,23.87,23.81,23.85,72200.0,22.7606,22.7988,22.7415,22.7797,72200.0
2007-09-19 12:30:00,23.85,23.87,23.79,23.85,48400.0,22.7797,22.7988,22.7224,22.7797,48400.0
2007-09-19 13:00:00,23.85,23.86,23.71,23.72,44700.0,22.7797,22.7892,22.646,22.6555,44700.0
2007-09-19 13:30:00,23.71,23.72,23.55,23.63,83500.0,22.646,22.6555,22.4932,22.5696,83500.0
2007-09-19 14:00:00,23.63,23.65,23.52,23.59,57700.0,22.5696,22.5887,22.4645,22.5314,57700.0
2007-09-19 14:30:00,23.58,23.77,23.58,23.76,126800.0,22.5218,22.7033,22.5218,22.6937,126800.0
2007-09-19 15:00:00,23.77,23.88,23.73,23.73,206100.0,22.7033,22.8083,22.6651,22.6651,206100.0
2007-09-19 15:30:00,23.72,23.82,23.7,23.77,100200.0,22.6555,22.751,22.6364,22.7033,100200.0
2007-09-20 09:30:00,23.78,23.79,23.5,23.67,103200.0,22.7128,22.7224,22.4454,22.6078,103200.0
2007-09-20 10:00:00,23.67,23.77,23.57,23.69,80900.0,22.6078,22.7033,22.5123,22.6269,80900.0
2007-09-20 10:30:00,23.68,23.73,23.6,23.66,85600.0,22.6173,22.6651,22.5409,22.5982,85600.0
2007-09-20 11:00:00,23.66,23.74,23.66,23.73,68400.0,22.5982,22.6746,22.5982,22.6651,68400.0
2007-09-20 11:30:00,23.73,23.77,23.66,23.75,205500.0,22.6651,22.7033,22.5982,22.6842,205500.0
2007-09-20 12:00:00,23.77,23.8,23.74,23.75,59500.0,22.7033,22.7319,22.6746,22.6842,59500.0
2007-09-20 12:30:00,23.75,23.78,23.72,23.78,38100.0,22.6842,22.7128,22.6555,22.7128,38100.0
2007-09-20 13:00:00,23.77,23.78,23.66,23.67,41900.0,22.7033,22.7128,22.5982,22.6078,41900.0
2007-09-20 13:30:00,23.66,23.74,23.65,23.71,53900.0,22.5982,22.6746,22.5887,22.646,53900.0
2007-09-20 14:00:00,23.72,23.73,23.63,23.72,44500.0,22.6555,22.6651,22.5696,22.6555,44500.0
2007-09-20 14:30:00,23.72,23.72,23.63,23.68,50200.0,22.6555,22.6555,22.5696,22.6173,50200.0
2007-09-20 15:00:00,23.68,23.71,23.58,23.7,142400.0,22.6173,22.646,22.5218,22.6364,142400.0
2007-09-20 15:30:00,23.7,23.77,23.66,23.72,121000.0,22.6364,22.7033,22.5982,22.6555,121000.0
2007-09-21 09:30:00,23.7,23.97,23.67,23.9,138000.0,22.6364,22.8943,22.6078,22.8274,138000.0
2007-09-21 10:00:00,23.91,24.05,23.89,23.89,134900.0,22.837,22.9707,22.8179,22.8179,134900.0
2007-09-21 10:30:00,23.89,23.9,23.72,23.83,72500.0,22.8179,22.8274,22.6555,22.7606,72500.0
2007-09-21 11:00:00,23.81,23.84,23.75,23.79,35100.0,22.7415,22.7701,22.6842,22.7224,35100.0
2007-09-21 11:30:00,23.79,23.79,23.74,23.78,42800.0,22.7224,22.7224,22.6746,22.7128,42800.0
2007-09-21 12:00:00,23.77,23.8,23.75,23.79,38900.0,22.7033,22.7319,22.6842,22.7224,38900.0
2007-09-21 12:30:00,23.79,23.86,23.76,23.77,45500.0,22.7224,22.7892,22.6937,22.7033,45500.0
2007-09-21 13:00:00,23.77,23.81,23.75,23.81,23900.0,22.7033,22.7415,22.6842,22.7415,23900.0
2007-09-21 13:30:00,23.81,23.84,23.8,23.8,66400.0,22.7415,22.7701,22.7319,22.7319,66400.0
2007-09-21 14:00:00,23.81,23.85,23.71,23.71,51900.0,22.7415,22.7797,22.646,22.646,51900.0
2007-09-21 14:30:00,23.72,23.8,23.71,23.77,48300.0,22.6555,22.7319,22.646,22.7033,48300.0
2007-09-21 15:00:00,23.76,23.8,23.73,23.73,55600.0,22.6937,22.7319,22.6651,22.6651,55600.0
2007-09-21 15:30:00,23.74,23.84,23.73,23.82,118800.0,22.6746,22.7701,22.6651,22.751,118800.0
2007-09-24 09:30:00,23.76,23.91,23.51,23.52,155100.0,22.6937,22.837,22.455,22.4645,155100.0
2007-09-24 10:00:00,23.5,23.55,23.34,23.48,65200.0,22.4454,22.4932,22.2926,22.4263,65200.0
2007-09-24 10:30:00,23.48,23.53,23.28,23.31,91500.0,22.4263,22.4741,22.2353,22.2639,91500.0
2007-09-24 11:00:00,23.31,23.31,23.16,23.22,110700.0,22.2639,22.2639,22.1207,22.178,110700.0
2007-09-24 11:30:00,23.2,23.24,23.18,23.2,55900.0,22.1589,22.1971,22.1398,22.1589,55900.0
2007-09-24 12:00:00,23.21,23.39,23.2,23.37,62200.0,22.1684,22.3403,22.1589,22.3212,62200.0
2007-09-24 12:30:00,23.39,23.39,23.22,23.24,42100.0,22.3403,22.3403,22.178,22.1971,42100.0
2007-09-24 13:00:00,23.24,23.26,22.98,22.99,60500.0,22.1971,22.2162,21.9487,21.9583,60500.0
2007-09-24 13:30:00,22.99,23.01,22.95,23.0,91000.0,21.9583,21.9774,21.9201,21.9678,91000.0
2007-09-24 14:00:00,22.99,23.01,22.93,22.95,66100.0,21.9583,21.9774,21.901,21.9201,66100.0
2007-09-24 14:30:00,22.94,22.98,22.83,22.95,62200.0,21.9105,21.9487,21.8055,21.9201,62200.0
2007-09-24 15:00:00,22.94,23.0,22.84,23.0,63300.0,21.9105,21.9678,21.815,21.9678,63300.0
2007-09-24 15:30:00,22.99,23.02,22.94,22.99,110400.0,21.9583,21.9869,21.9105,21.9583,110400.0
2007-09-25 09:30:00,23.0,23.07,22.79,22.92,90000.0,21.9678,22.0347,21.7673,21.8914,90000.0
2007-09-25 10:00:00,22.92,23.01,22.84,22.95,71900.0,21.8914,21.9774,21.815,21.9201,71900.0
2007-09-25 10:30:00,22.95,23.09,22.81,22.88,57400.0,21.9201,22.0538,21.7864,21.8532,57400.0
2007-09-25 11:00:00,22.89,23.03,22.88,22.89,52500.0,21.8628,21.9965,21.8532,21.8628,52500.0
2007-09-25 11:30:00,22.89,22.99,22.84,22.99,30200.0,21.8628,21.9583,21.815,21.9583,30200.0
2007-09-25 12:00:00,22.99,23.04,22.94,22.99,97200.0,21.9583,22.006,21.9105,21.9583,97200.0
2007-09-25 12:30:00,23.0,23.03,22.94,23.0,36500.0,21.9678,21.9965,21.9105,21.9678,36500.0
2007-09-25 13:00:00,22.99,23.02,22.95,22.98,31000.0,21.9583,21.9869,21.9201,21.9487,31000.0
2007-09-25 13:30:00,22.98,23.0,22.83,22.88,50700.0,21.9487,21.9678,21.8055,21.8532,50700.0
2007-09-25 14:00:00,22.88,22.9,22.75,22.77,69300.0,21.8532,21.8723,21.7291,21.7482,69300.0
2007-09-25 14:30:00,22.76,22.9,22.74,22.9,94600.0,21.7386,21.8723,21.7195,21.8723,94600.0
2007-09-25 15:00:00,22.9,22.96,22.9,22.92,55700.0,21.8723,21.9296,21.8723,21.8914,55700.0
2007-09-25 15:30:00,22.91,22.96,22.79,22.91,142500.0,21.8819,21.9296,21.7673,21.8819,142500.0
2007-09-26 09:30:00,22.94,23.18,22.94,23.04,36000.0,21.9105,22.1398,21.9105,22.006,36000.0
2007-09-26 10:00:00,23.04,23.06,22.9,22.98,31500.0,22.006,22.0251,21.8723,21.9487,31500.0
2007-09-26 10:30:00,22.98,22.99,22.64,22.65,92300.0,21.9487,21.9583,21.624,21.6335,92300.0
2007-09-26 11:00:00,22.65,22.85,22.64,22.65,111800.0,21.6335,21.8246,21.624,21.6335,111800.0
2007-09-26 11:30:00,22.66,22.76,22.65,22.7,108800.0,21.6431,21.7386,21.6335,21.6813,108800.0
2007-09-26 12:00:00,22.7,22.78,22.65,22.71,54600.0,21.6813,21.7577,21.6335,21.6909,54600.0
2007-09-26 12:30:00,22.71,22.72,22.62,22.63,44200.0,21.6909,21.7004,21.6049,21.6144,44200.0
2007-09-26 13:00:00,22.65,22.75,22.63,22.69,69400.0,21.6335,21.7291,21.6144,21.6717,69400.0
2007-09-26 13:30:00,22.69,22.73,22.62,22.65,74000.0,21.6717,21.71,21.6049,21.6335,74000.0
2007-09-26 14:00:00,22.65,22.71,22.6,22.62,99000.0,21.6335,21.6909,21.5858,21.6049,99000.0
2007-09-26 14:30:00,22.62,22.72,22.59,22.66,96800.0,21.6049,21.7004,21.5762,21.6431,96800.0
2007-09-26 15:00:00,22.65,22.72,22.63,22.66,122000.0,21.6335,21.7004,21.6144,21.6431,122000.0
2007-09-26 15:30:00,22.65,22.67,22.57,22.63,167900.0,21.6335,21.6526,21.5571,21.6144,167900.0
2007-09-27 09:30:00,22.69,22.86,22.4,22.44,165500.0,21.6717,21.8341,21.3948,21.433,165500.0
2007-09-27 10:00:00,22.46,22.55,22.4,22.52,109500.0,21.4521,21.538,21.3948,21.5094,109500.0
2007-09-27 10:30:00,22.52,22.6,22.5,22.52,68100.0,21.5094,21.5858,21.4903,21.5094,68100.0
2007-09-27 11:00:00,22.53,22.63,22.53,22.57,51000.0,21.5189,21.6144,21.5189,21.5571,51000.0
2007-09-27 11:30:00,22.57,22.63,22.5,22.5,80100.0,21.5571,21.6144,21.4903,21.4903,80100.0
2007-09-27 12:00:00,22.5,22.57,22.5,22.56,46600.0,21.4903,21.5571,21.4903,21.5476,46600.0
2007-09-27 12:30:00,22.56,22.58,22.5,22.53,45600.0,21.5476,21.5667,21.4903,21.5189,45600.0
2007-09-27 13:00:00,22.54,22.62,22.53,22.6,66300.0,21.5285,21.6049,21.5189,21.5858,66300.0
2007-09-27 13:30:00,22.61,22.72,22.61,22.69,211000.0,21.5953,21.7004,21.5953,21.6717,211000.0
2007-09-27 14:00:00,22.68,22.7,22.64,22.65,114000.0,21.6622,21.6813,21.624,21.6335,114000.0
2007-09-27 14:30:00,22.65,22.75,22.61,22.71,90100.0,21.6335,21.7291,21.5953,21.6909,90100.0
2007-09-27 15:00:00,22.7,22.79,22.7,22.79,59700.0,21.6813,21.7673,21.6813,21.7673,59700.0
2007-09-27 15:30:00,22.79,22.79,22.69,22.78,95200.0,21.7673,21.7673,21.6717,21.7577,95200.0
2007-09-28 09:30:00,22.53,22.55,22.2,22.43,241900.0,21.5189,21.538,21.2037,21.4234,241900.0
2007-09-28 10:00:00,22.41,22.54,22.1,22.17,239900.0,21.4043,21.5285,21.1082,21.1751,239900.0
2007-09-28 10:30:00,22.17,22.43,22.13,22.35,153500.0,21.1751,21.4234,21.1369,21.347,153500.0
2007-09-28 11:00:00,22.39,22.49,22.35,22.42,99400.0,21.3852,21.4807,21.347,21.4139,99400.0
2007-09-28 11:30:00,22.42,22.45,22.35,22.45,71700.0,21.4139,21.4425,21.347,21.4425,71700.0
2007-09-28 12:00:00,22.45,22.62,22.43,22.62,77200.0,21.4425,21.6049,21.4234,21.6049,77200.0
2007-09-28 12:30:00,22.62,22.73,22.62,22.72,64000.0,21.6049,21.71,21.6049,21.7004,64000.0
2007-09-28 13:00:00,22.72,22.79,22.71,22.75,43300.0,21.7004,21.7673,21.6909,21.7291,43300.0
2007-09-28 13:30:00,22.76,22.79,22.73,22.79,25100.0,21.7386,21.7673,21.71,21.7673,25100.0
2007-09-28 14:00:00,22.78,22.81,22.68,22.79,100700.0,21.7577,21.7864,21.6622,21.7673,100700.0
2007-09-28 14:30:00,22.79,22.8,22.66,22.7,118500.0,21.7673,21.7768,21.6431,21.6813,118500.0
2007-09-28 15:00:00,22.72,22.72,22.58,22.69,140800.0,21.7004,21.7004,21.5667,21.6717,140800.0
2007-09-28 15:30:00,22.68,22.77,22.53,22.7,288500.0,21.6622,21.7482,21.5189,21.6813,288500.0
2007-10-01 09:30:00,22.75,22.83,22.69,22.76,78000.0,21.7291,21.8055,21.6717,21.7386,78000.0
2007-10-01 10:00:00,22.75,22.88,22.71,22.74,74200.0,21.7291,21.8532,21.6909,21.7195,74200.0
2007-10-01 10:30:00,22.74,22.75,22.67,22.71,31200.0,21.7195,21.7291,21.6526,21.6909,31200.0
2007-10-01 11:00:00,22.71,22.74,22.61,22.7,48100.0,21.6909,21.7195,21.5953,21.6813,48100.0
2007-10-01 11:30:00,22.71,22.84,22.71,22.83,46700.0,21.6909,21.815,21.6909,21.8055,46700.0
2007-10-01 12:00:00,22.84,22.91,22.79,22.91,28300.0,21.815,21.8819,21.7673,21.8819,28300.0
2007-10-01 12:30:00,22.91,23.09,22.91,23.06,75700.0,21.8819,22.0538,21.8819,22.0251,75700.0
2007-10-01 13:00:00,23.05,23.1,22.9,23.09,69400.0,22.0156,22.0634,21.8723,22.0538,69400.0
2007-10-01 13:30:00,23.08,23.11,23.03,23.11,40900.0,22.0442,22.0729,21.9965,22.0729,40900.0
2007-10-01 14:00:00,23.09,23.13,23.05,23.07,45800.0,22.0538,22.092,22.0156,22.0347,45800.0
2007-10-01 14:30:00,23.05,23.17,23.05,23.14,56600.0,22.0156,22.1302,22.0156,22.1016,56600.0
2007-10-01 15:00:00,23.15,23.22,23.08,23.14,85000.0,22.1111,22.178,22.0442,22.1016,85000.0
2007-10-01 15:30:00,23.15,23.17,23.0,23.15,92900.0,22.1111,22.1302,21.9678,22.1111,92900.0
2007-10-02 09:30:00,23.23,23.27,23.11,23.14,63600.0,22.1875,22.2257,22.0729,22.1016,63600.0
2007-10-02 10:00:00,23.16,23.16,22.95,22.99,55900.0,22.1207,22.1207,21.9201,21.9583,55900.0
2007-10-02 10:30:00,22.98,23.0,22.85,22.89,47500.0,21.9487,21.9678,21.8246,21.8628,47500.0
2007-10-02 11:00:00,22.89,22.93,22.85,22.9,51400.0,21.8628,21.901,21.8246,21.8723,51400.0
2007-10-02 11:30:00,22.9,22.96,22.88,22.92,50600.0,21.8723,21.9296,21.8532,21.8914,50600.0
2007-10-02 12:00:00,22.94,22.94,22.84,22.91,36400.0,21.9105,21.9105,21.815,21.8819,36400.0
2007-10-02 12:30:00,22.92,22.92,22.84,22.86,32400.0,21.8914,21.8914,21.815,21.8341,32400.0
2007-10-02 13:00:00,22.86,22.9,22.83,22.85,34800.0,21.8341,21.8723,21.8055,21.8246,34800.0
2007-10-02 13:30:00,22.86,22.98,22.85,22.98,115100.0,21.8341,21.9487,21.8246,21.9487,115100.0
2007-10-02 14:00:00,22.98,23.02,22.95,22.98,38600.0,21.9487,21.9869,21.9201,21.9487,38600.0
2007-10-02 14:30:00,22.99,23.06,22.98,23.02,42700.0,21.9583,22.0251,21.9487,21.9869,42700.0
2007-10-02 15:00:00,23.02,23.1,23.0,23.06,60900.0,21.9869,22.0634,21.9678,22.0251,60900.0
2007-10-02 15:30:00,23.05,23.07,22.75,22.96,103400.0,22.0156,22.0347,21.7291,21.9296,103400.0
2007-10-03 09:30:00,22.81,23.04,22.79,22.79,53800.0,21.7864,22.006,21.7673,21.7673,53800.0
2007-10-03 10:00:00,22.79,22.82,22.65,22.7,89200.0,21.7673,21.7959,21.6335,21.6813,89200.0
2007-10-03 10:30:00,22.69,22.71,22.57,22.64,74500.0,21.6717,21.6909,21.5571,21.624,74500.0
2007-10-03 11:00:00,22.64,22.71,22.53,22.55,146800.0,21.624,21.6909,21.5189,21.538,146800.0
2007-10-03 11:30:00,22.55,22.6,22.45,22.47,71100.0,21.538,21.5858,21.4425,21.4616,71100.0
2007-10-03 12:00:00,22.47,22.52,22.4,22.51,139900.0,21.4616,21.5094,21.3948,21.4998,139900.0
2007-10-03 12:30:00,22.51,22.62,22.49,22.61,74000.0,21.4998,21.6049,21.4807,21.5953,74000.0
2007-10-03 13:00:00,22.61,22.65,22.55,22.65,66000.0,21.5953,21.6335,21.538,21.6335,66000.0
2007-10-03 13:30:00,22.64,22.77,22.64,22.75,107600.0,21.624,21.7482,21.624,21.7291,107600.0
2007-10-03 14:00:00,22.75,22.8,22.73,22.79,46100.0,21.7291,21.7768,21.71,21.7673,46100.0
2007-10-03 14:30:00,22.76,22.98,22.76,22.97,93800.0,21.7386,21.9487,21.7386,21.9392,93800.0
2007-10-03 15:00:00,22.97,23.04,22.85,23.0,113800.0,21.9392,22.006,21.8246,21.9678,113800.0
2007-10-03 15:30:00,23.0,23.04,22.99,23.03,179200.0,21.9678,22.006,21.9583,21.9965,179200.0
2007-10-04 09:30:00,23.0,23.12,22.8,23.11,62400.0,21.9678,22.0825,21.7768,22.0729,62400.0
2007-10-04 10:00:00,23.11,23.17,22.91,22.95,61300.0,22.0729,22.1302,21.8819,21.9201,61300.0
2007-10-04 10:30:00,22.98,23.16,22.98,23.11,28300.0,21.9487,22.1207,21.9487,22.0729,28300.0
2007-10-04 11:00:00,23.11,23.11,22.95,22.99,22100.0,22.0729,22.0729,21.9201,21.9583,22100.0
2007-10-04 11:30:00,22.97,23.0,22.91,22.94,23500.0,21.9392,21.9678,21.8819,21.9105,23500.0
2007-10-04 12:00:00,22.94,22.97,22.88,22.96,43000.0,21.9105,21.9392,21.8532,21.9296,43000.0
2007-10-04 12:30:00,22.95,22.97,22.9,22.94,38400.0,21.9201,21.9392,21.8723,21.9105,38400.0
2007-10-04 13:00:00,22.95,23.02,22.92,23.0,42800.0,21.9201,21.9869,21.8914,21.9678,42800.0
2007-10-04 13:30:00,23.01,23.04,22.98,23.0,25500.0,21.9774,22.006,21.9487,21.9678,25500.0
2007-10-04 14:00:00,23.0,23.05,22.97,23.01,37700.0,21.9678,22.0156,21.9392,21.9774,37700.0
2007-10-04 14:30:00,23.01,23.05,22.99,23.03,41200.0,21.9774,22.0156,21.9583,21.9965,41200.0
2007-10-04 15:00:00,23.03,23.05,22.99,23.0,54300.0,21.9965,22.0156,21.9583,21.9678,54300.0
2007-10-04 15:30:00,23.0,23.09,22.98,23.05,85300.0,21.9678,22.0538,21.9487,22.0156,85300.0
2007-10-05 09:30:00,23.22,23.37,23.21,23.27,57100.0,22.178,22.3212,22.1684,22.2257,57100.0
2007-10-05 10:00:00,23.26,23.28,23.14,23.14,90300.0,22.2162,22.2353,22.1016,22.1016,90300.0
2007-10-05 10:30:00,23.15,23.2,23.02,23.2,76400.0,22.1111,22.1589,21.9869,22.1589,76400.0
2007-10-05 11:00:00,23.2,23.28,23.2,23.2,40800.0,22.1589,22.2353,22.1589,22.1589,40800.0
2007-10-05 11:30:00,23.21,23.26,23.18,23.26,29800.0,22.1684,22.2162,22.1398,22.2162,29800.0
2007-10-05 12:00:00,23.26,23.26,23.18,23.23,20100.0,22.2162,22.2162,22.1398,22.1875,20100.0
2007-10-05 12:30:00,23.23,23.31,23.22,23.28,68300.0,22.1875,22.2639,22.178,22.2353,68300.0
2007-10-05 13:00:00,23.3,23.3,23.2,23.24,20500.0,22.2544,22.2544,22.1589,22.1971,20500.0
2007-10-05 13:30:00,23.24,23.3,23.22,23.27,45000.0,22.1971,22.2544,22.178,22.2257,45000.0
2007-10-05 14:00:00,23.26,23.3,23.21,23.24,74800.0,22.2162,22.2544,22.1684,22.1971,74800.0
2007-10-05 14:30:00,23.25,23.3,23.25,23.28,47800.0,22.2066,22.2544,22.2066,22.2353,47800.0
2007-10-05 15:00:00,23.28,23.36,23.24,23.35,103400.0,22.2353,22.3117,22.1971,22.3021,103400.0
2007-10-05 15:30:00,23.35,23.37,23.22,23.24,136000.0,22.3021,22.3212,22.178,22.1971,136000.0
2007-10-08 09:30:00,23.31,23.49,23.29,23.45,67100.0,22.2639,22.4358,22.2448,22.3976,67100.0
2007-10-08 10:00:00,23.46,23.5,23.44,23.5,75100.0,22.4072,22.4454,22.3881,22.4454,75100.0
2007-10-08 10:30:00,23.5,23.54,23.45,23.45,56700.0,22.4454,22.4836,22.3976,22.3976,56700.0
2007-10-08 11:00:00,23.45,23.46,23.37,23.45,44300.0,22.3976,22.4072,22.3212,22.3976,44300.0
2007-10-08 11:30:00,23.43,23.43,23.36,23.42,60200.0,22.3785,22.3785,22.3117,22.369,60200.0
2007-10-08 12:00:00,23.4,23.45,23.39,23.4,27400.0,22.3499,22.3976,22.3403,22.3499,27400.0
2007-10-08 12:30:00,23.41,23.47,23.39,23.47,21700.0,22.3594,22.4167,22.3403,22.4167,21700.0
2007-10-08 13:00:00,23.45,23.47,23.39,23.39,18700.0,22.3976,22.4167,22.3403,22.3403,18700.0
2007-10-08 13:30:00,23.4,23.48,23.4,23.46,50600.0,22.3499,22.4263,22.3499,22.4072,50600.0
2007-10-08 14:00:00,23.47,23.55,23.46,23.54,102300.0,22.4167,22.4932,22.4072,22.4836,102300.0
2007-10-08 14:30:00,23.53,23.6,23.52,23.54,41200.0,22.4741,22.5409,22.4645,22.4836,41200.0
2007-10-08 15:00:00,23.54,23.58,23.52,23.56,36100.0,22.4836,22.5218,22.4645,22.5027,36100.0
2007-10-08 15:30:00,23.57,23.66,23.54,23.63,144700.0,22.5123,22.5982,22.4836,22.5696,144700.0
2007-10-09 09:30:00,23.61,23.61,23.35,23.37,108400.0,22.5505,22.5505,22.3021,22.3212,108400.0
2007-10-09 10:00:00,23.37,23.39,23.24,23.35,67400.0,22.3212,22.3403,22.1971,22.3021,67400.0
2007-10-09 10:30:00,23.36,23.42,23.34,23.35,134900.0,22.3117,22.369,22.2926,22.3021,134900.0
2007-10-09 11:00:00,23.35,23.42,23.33,23.33,49000.0,22.3021,22.369,22.283,22.283,49000.0
2007-10-09 11:30:00,23.34,23.35,23.27,23.31,45100.0,22.2926,22.3021,22.2257,22.2639,45100.0
2007-10-09 12:00:00,23.32,23.34,23.22,23.22,75100.0,22.2735,22.2926,22.178,22.178,75100.0
2007-10-09 12:30:00,23.23,23.23,23.16,23.2,56500.0,22.1875,22.1875,22.1207,22.1589,56500.0
2007-10-09 13:00:00,23.2,23.26,23.16,23.17,35800.0,22.1589,22.2162,22.1207,22.1302,35800.0
2007-10-09 13:30:00,23.16,23.25,23.15,23.22,38300.0,22.1207,22.2066,22.1111,22.178,38300.0
2007-10-09 14:00:00,23.22,23.27,23.18,23.25,68600.0,22.178,22.2257,22.1398,22.2066,68600.0
2007-10-09 14:30:00,23.25,23.3,23.21,23.26,62100.0,22.2066,22.2544,22.1684,22.2162,62100.0
2007-10-09 15:00:00,23.26,23.29,23.25,23.26,48500.0,22.2162,22.2448,22.2066,22.2162,48500.0
2007-10-09 15:30:00,23.27,23.44,23.26,23.43,245900.0,22.2257,22.3881,22.2162,22.3785,245900.0
2007-10-10 09:30:00,23.39,23.43,22.81,22.81,233700.0,22.3403,22.3785,21.7864,21.7864,233700.0
2007-10-10 10:00:00,22.83,22.92,22.78,22.87,142100.0,21.8055,21.8914,21.7577,21.8437,142100.0
2007-10-10 10:30:00,22.89,22.9,22.71,22.8,195800.0,21.8628,21.8723,21.6909,21.7768,195800.0
2007-10-10 11:00:00,22.81,23.07,22.8,23.06,198900.0,21.7864,22.0347,21.7768,22.0251,198900.0
2007-10-10 11:30:00,23.04,23.08,22.91,22.95,71600.0,22.006,22.0442,21.8819,21.9201,71600.0
2007-10-10 12:00:00,22.96,23.04,22.95,22.99,56000.0,21.9296,22.006,21.9201,21.9583,56000.0
2007-10-10 12:30:00,23.0,23.13,22.99,23.11,48400.0,21.9678,22.092,21.9583,22.0729,48400.0
2007-10-10 13:00:00,23.12,23.13,22.97,23.0,113300.0,22.0825,22.092,21.9392,21.9678,113300.0
2007-10-10 13:30:00,23.0,23.14,23.0,23.14,72000.0,21.9678,22.1016,21.9678,22.1016,72000.0
2007-10-10 14:00:00,23.14,23.28,23.14,23.28,90300.0,22.1016,22.2353,22.1016,22.2353,90300.0
2007-10-10 14:30:00,23.27,23.28,23.04,23.04,98900.0,22.2257,22.2353,22.006,22.006,98900.0
2007-10-10 15:00:00,23.06,23.11,23.01,23.08,116000.0,22.0251,22.0729,21.9774,22.0442,116000.0
2007-10-10 15:30:00,23.07,23.31,23.07,23.25,300800.0,22.0347,22.2639,22.0347,22.2066,300800.0
2007-10-11 09:30:00,23.21,23.39,22.84,22.97,259400.0,22.1684,22.3403,21.815,21.9392,259400.0
2007-10-11 10:00:00,22.97,23.13,22.97,23.0,90700.0,21.9392,22.092,21.9392,21.9678,90700.0
2007-10-11 10:30:00,22.99,23.03,22.94,22.97,28600.0,21.9583,21.9965,21.9105,21.9392,28600.0
2007-10-11 11:00:00,22.97,22.98,22.93,22.96,31600.0,21.9392,21.9487,21.901,21.9296,31600.0
2007-10-11 11:30:00,22.95,23.2,22.94,23.19,74800.0,21.9201,22.1589,21.9105,22.1493,74800.0
2007-10-11 12:00:00,23.2,23.25,23.1,23.22,44600.0,22.1589,22.2066,22.0634,22.178,44600.0
2007-10-11 12:30:00,23.23,23.27,23.1,23.14,52200.0,22.1875,22.2257,22.0634,22.1016,52200.0
2007-10-11 13:00:00,23.15,23.15,23.02,23.03,36900.0,22.1111,22.1111,21.9869,21.9965,36900.0
2007-10-11 13:30:00,23.03,23.03,22.81,22.87,95700.0,21.9965,21.9965,21.7864,21.8437,95700.0
2007-10-11 14:00:00,22.86,22.86,22.74,22.81,122300.0,21.8341,21.8341,21.7195,21.7864,122300.0
2007-10-11 14:30:00,22.8,23.0,22.76,22.87,104700.0,21.7768,21.9678,21.7386,21.8437,104700.0
2007-10-11 15:00:00,22.88,22.91,22.77,22.85,137600.0,21.8532,21.8819,21.7482,21.8246,137600.0
2007-10-11 15:30:00,22.85,23.01,22.77,22.95,264500.0,21.8246,21.9774,21.7482,21.9201,264500.0
2007-10-12 09:30:00,23.03,23.06,22.64,22.85,236800.0,21.9965,22.0251,21.624,21.8246,236800.0
2007-10-12 10:00:00,22.86,23.0,22.75,22.89,150000.0,21.8341,21.9678,21.7291,21.8628,150000.0
2007-10-12 10:30:00,22.87,22.9,22.77,22.85,132700.0,21.8437,21.8723,21.7482,21.8246,132700.0
2007-10-12 11:00:00,22.85,22.9,22.83,22.87,256200.0,21.8246,21.8723,21.8055,21.8437,256200.0
2007-10-12 11:30:00,22.87,22.99,22.87,22.97,113500.0,21.8437,21.9583,21.8437,21.9392,113500.0
2007-10-12 12:00:00,22.97,23.03,22.94,23.0,41900.0,21.9392,21.9965,21.9105,21.9678,41900.0
2007-10-12 12:30:00,23.0,23.01,22.93,22.99,168600.0,21.9678,21.9774,21.901,21.9583,168600.0
2007-10-12 13:00:00,23.0,23.0,22.88,22.94,37300.0,21.9678,21.9678,21.8532,21.9105,37300.0
2007-10-12 13:30:00,22.94,23.02,22.93,22.94,47100.0,21.9105,21.9869,21.901,21.9105,47100.0
2007-10-12 14:00:00,22.95,23.02,22.87,22.9,86500.0,21.9201,21.9869,21.8437,21.8723,86500.0
2007-10-12 14:30:00,22.9,22.92,22.82,22.83,55400.0,21.8723,21.8914,21.7959,21.8055,55400.0
2007-10-12 15:00:00,22.83,22.91,22.79,22.88,76500.0,21.8055,21.8819,21.7673,21.8532,76500.0
2007-10-12 15:30:00,22.88,23.02,22.87,23.02,148000.0,21.8532,21.9869,21.8437,21.9869,148000.0
2007-10-15 09:30:00,22.94,23.07,22.89,23.03,167200.0,21.9105,22.0347,21.8628,21.9965,167200.0
2007-10-15 10:00:00,23.04,23.1,22.9,22.92,222800.0,22.006,22.0634,21.8723,21.8914,222800.0
2007-10-15 10:30:00,22.92,22.92,22.7,22.7,215600.0,21.8914,21.8914,21.6813,21.6813,215600.0
2007-10-15 11:00:00,22.7,22.77,22.53,22.65,171700.0,21.6813,21.7482,21.5189,21.6335,171700.0
2007-10-15 11:30:00,22.64,22.85,22.6,22.77,83500.0,21.624,21.8246,21.5858,21.7482,83500.0
2007-10-15 12:00:00,22.76,22.78,22.69,22.71,51700.0,21.7386,21.7577,21.6717,21.6909,51700.0
2007-10-15 12:30:00,22.7,22.77,22.68,22.73,61000.0,21.6813,21.7482,21.6622,21.71,61000.0
2007-10-15 13:00:00,22.75,22.76,22.68,22.7,81100.0,21.7291,21.7386,21.6622,21.6813,81100.0
2007-10-15 13:30:00,22.7,22.79,22.65,22.74,86500.0,21.6813,21.7673,21.6335,21.7195,86500.0
2007-10-15 14:00:00,22.74,22.81,22.7,22.8,124100.0,21.7195,21.7864,21.6813,21.7768,124100.0
2007-10-15 14:30:00,22.8,22.8,22.63,22.7,102400.0,21.7768,21.7768,21.6144,21.6813,102400.0
2007-10-15 15:00:00,22.69,22.81,22.67,22.8,194500.0,21.6717,21.7864,21.6526,21.7768,194500.0
2007-10-15 15:30:00,22.8,22.86,22.74,22.84,268700.0,21.7768,21.8341,21.7195,21.815,268700.0
2007-10-16 09:30:00,22.8,22.8,22.4,22.5,216300.0,21.7768,21.7768,21.3948,21.4903,216300.0
2007-10-16 10:00:00,22.49,22.52,22.34,22.38,275900.0,21.4807,21.5094,21.3375,21.3757,275900.0
2007-10-16 10:30:00,22.38,22.38,22.23,22.23,204300.0,21.3757,21.3757,21.2324,21.2324,204300.0
2007-10-16 11:00:00,22.25,22.25,22.09,22.22,311400.0,21.2515,21.2515,21.0987,21.2228,311400.0
2007-10-16 11:30:00,22.22,22.25,22.18,22.22,212100.0,21.2228,21.2515,21.1846,21.2228,212100.0
2007-10-16 12:00:00,22.21,22.27,22.19,22.27,81100.0,21.2133,21.2706,21.1942,21.2706,81100.0
2007-10-16 12:30:00,22.27,22.36,22.17,22.18,163600.0,21.2706,21.3566,21.1751,21.1846,163600.0
2007-10-16 13:00:00,22.18,22.18,22.06,22.15,367200.0,21.1846,21.1846,21.07,21.156,367200.0
2007-10-16 13:30:00,22.15,22.4,22.14,22.39,157500.0,21.156,21.3948,21.1464,21.3852,157500.0
2007-10-16 14:00:00,22.4,22.4,22.26,22.32,109700.0,21.3948,21.3948,21.261,21.3184,109700.0
2007-10-16 14:30:00,22.31,22.35,22.19,22.3,99500.0,21.3088,21.347,21.1942,21.2993,99500.0
2007-10-16 15:00:00,22.3,22.59,22.25,22.56,196100.0,21.2993,21.5762,21.2515,21.5476,196100.0
2007-10-16 15:30:00,22.58,22.79,22.49,22.62,340400.0,21.5667,21.7673,21.4807,21.6049,340400.0
2007-10-17 09:30:00,23.58,24.28,23.58,23.97,459300.0,22.5218,23.1904,22.5218,22.8943,459300.0
2007-10-17 10:00:00,23.98,24.56,23.95,24.56,613600.0,22.9039,23.4578,22.8752,23.4578,613600.0
2007-10-17 10:30:00,24.55,24.58,24.0,24.19,277000.0,23.4483,23.4769,22.923,23.1044,277000.0
2007-10-17 11:00:00,24.21,24.39,24.07,24.25,183900.0,23.1235,23.2955,22.9898,23.1617,183900.0
2007-10-17 11:30:00,24.25,24.58,24.24,24.56,120500.0,23.1617,23.4769,23.1522,23.4578,120500.0
2007-10-17 12:00:00,24.57,24.58,24.19,24.23,104500.0,23.4674,23.4769,23.1044,23.1426,104500.0
2007-10-17 12:30:00,24.23,24.54,24.23,24.51,177700.0,23.1426,23.4387,23.1426,23.4101,177700.0
2007-10-17 13:00:00,24.51,24.55,24.31,24.35,141400.0,23.4101,23.4483,23.219,23.2573,141400.0
2007-10-17 13:30:00,24.38,24.47,24.09,24.2,145000.0,23.2859,23.3719,23.0089,23.114,145000.0
2007-10-17 14:00:00,24.2,24.26,24.08,24.2,129600.0,23.114,23.1713,22.9994,23.114,129600.0
2007-10-17 14:30:00,24.21,24.23,24.07,24.22,128300.0,23.1235,23.1426,22.9898,23.1331,128300.0
2007-10-17 15:00:00,24.23,24.66,24.22,24.62,230100.0,23.1426,23.5533,23.1331,23.5151,230100.0
2007-10-17 15:30:00,24.63,24.78,24.09,24.28,647300.0,23.5247,23.668,23.0089,23.1904,647300.0
2007-10-18 09:30:00,23.96,24.28,23.9,24.09,319800.0,22.8848,23.1904,22.8274,23.0089,319800.0
2007-10-18 10:00:00,24.09,24.35,24.01,24.27,218500.0,23.0089,23.2573,22.9325,23.1808,218500.0
2007-10-18 10:30:00,24.28,24.29,24.03,24.06,94800.0,23.1904,23.1999,22.9516,22.9803,94800.0
2007-10-18 11:00:00,24.06,24.15,24.04,24.1,96600.0,22.9803,23.0662,22.9612,23.0185,96600.0
2007-10-18 11:30:00,24.1,24.28,24.1,24.25,97900.0,23.0185,23.1904,23.0185,23.1617,97900.0
2007-10-18 12:00:00,24.25,24.33,24.18,24.27,211900.0,23.1617,23.2382,23.0949,23.1808,211900.0
2007-10-18 12:30:00,24.27,24.39,24.25,24.33,80600.0,23.1808,23.2955,23.1617,23.2382,80600.0
2007-10-18 13:00:00,24.33,24.46,24.31,24.44,89000.0,23.2382,23.3623,23.219,23.3432,89000.0
2007-10-18 13:30:00,24.44,24.65,24.4,24.63,420700.0,23.3432,23.5438,23.305,23.5247,420700.0
2007-10-18 14:00:00,24.63,24.63,24.53,24.6,147600.0,23.5247,23.5247,23.4292,23.496,147600.0
2007-10-18 14:30:00,24.6,24.68,24.56,24.67,123100.0,23.496,23.5724,23.4578,23.5629,123100.0
2007-10-18 15:00:00,24.67,24.74,24.58,24.59,182100.0,23.5629,23.6298,23.4769,23.4865,182100.0
2007-10-18 15:30:00,24.6,24.81,24.57,24.7,264100.0,23.496,23.6966,23.4674,23.5915,264100.0
2007-10-19 09:30:00,24.6,25.0,24.32,24.79,188500.0,23.496,23.8781,23.2286,23.6775,188500.0
2007-10-19 10:00:00,24.79,24.79,24.55,24.59,109500.0,23.6775,23.6775,23.4483,23.4865,109500.0
2007-10-19 10:30:00,24.59,24.62,24.42,24.42,129800.0,23.4865,23.5151,23.3241,23.3241,129800.0
2007-10-19 11:00:00,24.41,24.64,24.4,24.57,166600.0,23.3146,23.5342,23.305,23.4674,166600.0
2007-10-19 11:30:00,24.57,24.84,24.52,24.63,141800.0,23.4674,23.7253,23.4196,23.5247,141800.0
2007-10-19 12:00:00,24.63,24.63,24.34,24.39,77300.0,23.5247,23.5247,23.2477,23.2955,77300.0
2007-10-19 12:30:00,24.37,24.61,24.36,24.51,68800.0,23.2764,23.5056,23.2668,23.4101,68800.0
2007-10-19 13:00:00,24.51,24.51,24.35,24.46,82400.0,23.4101,23.4101,23.2573,23.3623,82400.0
2007-10-19 13:30:00,24.46,24.57,24.4,24.4,82100.0,23.3623,23.4674,23.305,23.305,82100.0
2007-10-19 14:00:00,24.41,24.55,24.38,24.5,156400.0,23.3146,23.4483,23.2859,23.4005,156400.0
2007-10-19 14:30:00,24.5,24.63,24.49,24.55,150200.0,23.4005,23.5247,23.391,23.4483,150200.0
2007-10-19 15:00:00,24.55,24.57,24.43,24.46,192600.0,23.4483,23.4674,23.3337,23.3623,192600.0
2007-10-19 15:30:00,24.45,24.58,24.45,24.52,372500.0,23.3528,23.4769,23.3528,23.4196,372500.0
2007-10-22 09:30:00,24.06,24.38,23.65,24.12,199400.0,22.9803,23.2859,22.5887,23.0376,199400.0
2007-10-22 10:00:00,24.12,24.33,24.08,24.09,110000.0,23.0376,23.2382,22.9994,23.0089,110000.0
2007-10-22 10:30:00,24.09,24.14,24.02,24.06,103000.0,23.0089,23.0567,22.9421,22.9803,103000.0
2007-10-22 11:00:00,24.05,24.07,23.95,24.04,104400.0,22.9707,22.9898,22.8752,22.9612,104400.0
2007-10-22 11:30:00,24.03,24.19,23.97,24.17,113100.0,22.9516,23.1044,22.8943,23.0853,113100.0
2007-10-22 12:00:00,24.16,24.22,24.12,24.21,47800.0,23.0758,23.1331,23.0376,23.1235,47800.0
2007-10-22 12:30:00,24.22,24.35,24.22,24.29,58700.0,23.1331,23.2573,23.1331,23.1999,58700.0
2007-10-22 13:00:00,24.27,24.33,24.19,24.27,60800.0,23.1808,23.2382,23.1044,23.1808,60800.0
2007-10-22 13:30:00,24.28,24.3,24.09,24.09,43800.0,23.1904,23.2095,23.0089,23.0089,43800.0
2007-10-22 14:00:00,24.09,24.25,24.09,24.13,70800.0,23.0089,23.1617,23.0089,23.0471,70800.0
2007-10-22 14:30:00,24.14,24.31,24.1,24.28,97400.0,23.0567,23.219,23.0185,23.1904,97400.0
2007-10-22 15:00:00,24.27,24.32,24.18,24.28,116400.0,23.1808,23.2286,23.0949,23.1904,116400.0
2007-10-22 15:30:00,24.28,24.44,24.22,24.39,101100.0,23.1904,23.3432,23.1331,23.2955,101100.0
2007-10-23 09:30:00,24.46,24.46,23.8,24.13,140600.0,23.3623,23.3623,22.7319,23.0471,140600.0
2007-10-23 10:00:00,24.13,24.41,24.11,24.22,134500.0,23.0471,23.3146,23.028,23.1331,134500.0
2007-10-23 10:30:00,24.22,24.3,24.05,24.05,50300.0,23.1331,23.2095,22.9707,22.9707,50300.0
2007-10-23 11:00:00,24.05,24.11,24.0,24.04,87900.0,22.9707,23.028,22.923,22.9612,87900.0
2007-10-23 11:30:00,24.03,24.15,24.0,24.1,93600.0,22.9516,23.0662,22.923,23.0185,93600.0
2007-10-23 12:00:00,24.09,24.2,24.08,24.19,63600.0,23.0089,23.114,22.9994,23.1044,63600.0
2007-10-23 12:30:00,24.19,24.24,24.18,24.18,60000.0,23.1044,23.1522,23.0949,23.0949,60000.0
2007-10-23 13:00:00,24.18,24.25,24.18,24.18,66600.0,23.0949,23.1617,23.0949,23.0949,66600.0
2007-10-23 13:30:00,24.18,24.23,24.15,24.21,87000.0,23.0949,23.1426,23.0662,23.1235,87000.0
2007-10-23 14:00:00,24.21,24.31,24.21,24.26,109600.0,23.1235,23.219,23.1235,23.1713,109600.0
2007-10-23 14:30:00,24.27,24.28,24.2,24.24,74000.0,23.1808,23.1904,23.114,23.1522,74000.0
2007-10-23 15:00:00,24.23,24.27,24.17,24.24,97000.0,23.1426,23.1808,23.0853,23.1522,97000.0
2007-10-23 15:30:00,24.23,24.35,24.22,24.35,166200.0,23.1426,23.2573,23.1331,23.2573,166200.0
2007-10-24 09:30:00,24.36,24.41,23.92,23.99,79600.0,23.2668,23.3146,22.8466,22.9134,79600.0
2007-10-24 10:00:00,23.99,24.08,23.95,24.04,101800.0,22.9134,22.9994,22.8752,22.9612,101800.0
2007-10-24 10:30:00,24.03,24.13,23.95,23.99,64900.0,22.9516,23.0471,22.8752,22.9134,64900.0
2007-10-24 11:00:00,23.99,24.0,23.66,23.8,149400.0,22.9134,22.923,22.5982,22.7319,149400.0
2007-10-24 11:30:00,23.81,24.01,23.71,23.97,65300.0,22.7415,22.9325,22.646,22.8943,65300.0
2007-10-24 12:00:00,23.98,24.06,23.93,24.01,143500.0,22.9039,22.9803,22.8561,22.9325,143500.0
2007-10-24 12:30:00,24.0,24.06,23.97,24.0,99100.0,22.923,22.9803,22.8943,22.923,99100.0
2007-10-24 13:00:00,24.0,24.05,23.96,24.02,75100.0,22.923,22.9707,22.8848,22.9421,75100.0
2007-10-24 13:30:00,24.03,24.06,23.97,24.01,59800.0,22.9516,22.9803,22.8943,22.9325,59800.0
2007-10-24 14:00:00,24.02,24.06,23.96,24.04,89200.0,22.9421,22.9803,22.8848,22.9612,89200.0
2007-10-24 14:30:00,24.01,24.19,24.0,24.18,111600.0,22.9325,23.1044,22.923,23.0949,111600.0
2007-10-24 15:00:00,24.19,24.35,24.1,24.35,180700.0,23.1044,23.2573,23.0185,23.2573,180700.0
2007-10-24 15:30:00,24.36,24.4,24.22,24.34,208300.0,23.2668,23.305,23.1331,23.2477,208300.0
2007-10-25 09:30:00,24.41,24.45,23.82,23.92,102900.0,23.3146,23.3528,22.751,22.8466,102900.0
2007-10-25 10:00:00,23.94,24.06,23.87,24.0,57600.0,22.8657,22.9803,22.7988,22.923,57600.0
2007-10-25 10:30:00,24.0,24.0,23.87,23.88,131300.0,22.923,22.923,22.7988,22.8083,131300.0
2007-10-25 11:00:00,23.89,23.92,23.86,23.89,56100.0,22.8179,22.8466,22.7892,22.8179,56100.0
2007-10-25 11:30:00,23.89,23.94,23.87,23.91,71700.0,22.8179,22.8657,22.7988,22.837,71700.0
2007-10-25 12:00:00,23.91,23.99,23.9,23.99,56600.0,22.837,22.9134,22.8274,22.9134,56600.0
2007-10-25 12:30:00,23.98,24.02,23.89,24.0,58800.0,22.9039,22.9421,22.8179,22.923,58800.0
2007-10-25 13:00:00,24.0,24.05,23.93,23.98,87200.0,22.923,22.9707,22.8561,22.9039,87200.0
2007-10-25 13:30:00,23.97,24.0,23.88,23.95,95800.0,22.8943,22.923,22.8083,22.8752,95800.0
2007-10-25 14:00:00,23.95,23.95,23.85,23.89,92800.0,22.8752,22.8752,22.7797,22.8179,92800.0
2007-10-25 14:30:00,23.89,24.1,23.83,24.06,122200.0,22.8179,23.0185,22.7606,22.9803,122200.0
2007-10-25 15:00:00,24.06,24.12,23.85,23.9,101900.0,22.9803,23.0376,22.7797,22.8274,101900.0
2007-10-25 15:30:00,23.94,24.04,23.85,23.97,164900.0,22.8657,22.9612,22.7797,22.8943,164900.0
2007-10-26 09:30:00,24.0,24.0,23.8,23.95,166700.0,22.923,22.923,22.7319,22.8752,166700.0
2007-10-26 10:00:00,23.95,24.0,23.92,23.97,109400.0,22.8752,22.923,22.8466,22.8943,109400.0
2007-10-26 10:30:00,23.98,23.98,23.93,23.95,66500.0,22.9039,22.9039,22.8561,22.8752,66500.0
2007-10-26 11:00:00,23.95,23.97,23.92,23.93,50900.0,22.8752,22.8943,22.8466,22.8561,50900.0
2007-10-26 11:30:00,23.92,23.97,23.82,23.82,46800.0,22.8466,22.8943,22.751,22.751,46800.0
2007-10-26 12:00:00,23.83,23.88,23.77,23.84,62700.0,22.7606,22.8083,22.7033,22.7701,62700.0
2007-10-26 12:30:00,23.84,23.85,23.79,23.84,33600.0,22.7701,22.7797,22.7224,22.7701,33600.0
2007-10-26 13:00:00,23.84,23.89,23.79,23.8,82300.0,22.7701,22.8179,22.7224,22.7319,82300.0
2007-10-26 13:30:00,23.8,23.82,23.73,23.78,71700.0,22.7319,22.751,22.6651,22.7128,71700.0
2007-10-26 14:00:00,23.78,23.82,23.73,23.78,95300.0,22.7128,22.751,22.6651,22.7128,95300.0
2007-10-26 14:30:00,23.77,23.79,23.76,23.79,67700.0,22.7033,22.7224,22.6937,22.7224,67700.0
2007-10-26 15:00:00,23.8,23.8,23.73,23.79,123000.0,22.7319,22.7319,22.6651,22.7224,123000.0
2007-10-26 15:30:00,23.79,23.91,23.76,23.85,315200.0,22.7224,22.837,22.6937,22.7797,315200.0
2007-10-29 09:30:00,23.9,24.12,23.9,23.92,73600.0,22.8274,23.0376,22.8274,22.8466,73600.0
2007-10-29 10:00:00,23.91,23.99,23.81,23.97,70500.0,22.837,22.9134,22.7415,22.8943,70500.0
2007-10-29 10:30:00,23.98,23.98,23.76,23.82,37100.0,22.9039,22.9039,22.6937,22.751,37100.0
2007-10-29 11:00:00,23.81,23.81,23.73,23.76,63600.0,22.7415,22.7415,22.6651,22.6937,63600.0
2007-10-29 11:30:00,23.76,23.81,23.72,23.8,53400.0,22.6937,22.7415,22.6555,22.7319,53400.0
2007-10-29 12:00:00,23.79,23.88,23.79,23.83,34100.0,22.7224,22.8083,22.7224,22.7606,34100.0
2007-10-29 12:30:00,23.85,23.85,23.78,23.82,25100.0,22.7797,22.7797,22.7128,22.751,25100.0
2007-10-29 13:00:00,23.83,23.9,23.78,23.89,47500.0,22.7606,22.8274,22.7128,22.8179,47500.0
2007-10-29 13:30:00,23.9,24.09,23.89,24.06,71400.0,22.8274,23.0089,22.8179,22.9803,71400.0
2007-10-29 14:00:00,24.06,24.08,24.0,24.03,51900.0,22.9803,22.9994,22.923,22.9516,51900.0
2007-10-29 14:30:00,24.02,24.16,24.0,24.15,99300.0,22.9421,23.0758,22.923,23.0662,99300.0
2007-10-29 15:00:00,24.16,24.19,23.96,24.06,143900.0,23.0758,23.1044,22.8848,22.9803,143900.0
2007-10-29 15:30:00,24.06,24.12,23.96,24.05,136900.0,22.9803,23.0376,22.8848,22.9707,136900.0
2007-10-30 09:30:00,24.07,24.18,23.92,24.06,48800.0,22.9898,23.0949,22.8466,22.9803,48800.0
2007-10-30 10:00:00,24.05,24.11,23.94,24.11,38200.0,22.9707,23.028,22.8657,23.028,38200.0
2007-10-30 10:30:00,24.11,24.15,23.99,24.14,34100.0,23.028,23.0662,22.9134,23.0567,34100.0
2007-10-30 11:00:00,24.14,24.2,24.09,24.15,36000.0,23.0567,23.114,23.0089,23.0662,36000.0
2007-10-30 11:30:00,24.18,24.25,24.14,24.25,34000.0,23.0949,23.1617,23.0567,23.1617,34000.0
2007-10-30 12:00:00,24.24,24.29,24.24,24.28,48300.0,23.1522,23.1999,23.1522,23.1904,48300.0
2007-10-30 12:30:00,24.26,24.39,24.26,24.36,46500.0,23.1713,23.2955,23.1713,23.2668,46500.0
2007-10-30 13:00:00,24.35,24.36,24.25,24.26,28700.0,23.2573,23.2668,23.1617,23.1713,28700.0
2007-10-30 13:30:00,24.26,24.32,24.25,24.3,29500.0,23.1713,23.2286,23.1617,23.2095,29500.0
2007-10-30 14:00:00,24.3,24.33,24.24,24.29,82300.0,23.2095,23.2382,23.1522,23.1999,82300.0
2007-10-30 14:30:00,24.29,24.45,24.26,24.44,107900.0,23.1999,23.3528,23.1713,23.3432,107900.0
2007-10-30 15:00:00,24.44,24.5,24.3,24.43,117200.0,23.3432,23.4005,23.2095,23.3337,117200.0
2007-10-30 15:30:00,24.42,24.45,24.31,24.33,159900.0,23.3241,23.3528,23.219,23.2382,159900.0
2007-10-31 09:30:00,24.51,24.57,24.2,24.28,93700.0,23.4101,23.4674,23.114,23.1904,93700.0
2007-10-31 10:00:00,24.28,24.29,24.08,24.28,58700.0,23.1904,23.1999,22.9994,23.1904,58700.0
2007-10-31 10:30:00,24.29,24.37,24.21,24.21,26200.0,23.1999,23.2764,23.1235,23.1235,26200.0
2007-10-31 11:00:00,24.19,24.23,24.17,24.18,34800.0,23.1044,23.1426,23.0853,23.0949,34800.0
2007-10-31 11:30:00,24.17,24.24,24.12,24.24,27900.0,23.0853,23.1522,23.0376,23.1522,27900.0
2007-10-31 12:00:00,24.25,24.54,24.25,24.51,78600.0,23.1617,23.4387,23.1617,23.4101,78600.0
2007-10-31 12:30:00,24.48,24.55,24.48,24.52,27500.0,23.3814,23.4483,23.3814,23.4196,27500.0
2007-10-31 13:00:00,24.52,24.55,24.48,24.54,56500.0,23.4196,23.4483,23.3814,23.4387,56500.0
2007-10-31 13:30:00,24.53,24.54,24.29,24.39,100500.0,23.4292,23.4387,23.1999,23.2955,100500.0
2007-10-31 14:00:00,24.36,24.53,24.26,24.38,104600.0,23.2668,23.4292,23.1713,23.2859,104600.0
2007-10-31 14:30:00,24.35,24.67,24.35,24.65,129500.0,23.2573,23.5629,23.2573,23.5438,129500.0
2007-10-31 15:00:00,24.61,24.68,24.57,24.62,115400.0,23.5056,23.5724,23.4674,23.5151,115400.0
2007-10-31 15:30:00,24.61,24.86,24.6,24.76,280400.0,23.5056,23.7444,23.496,23.6489,280400.0
2007-11-01 09:30:00,24.58,24.65,24.15,24.53,84000.0,23.4769,23.5438,23.0662,23.4292,84000.0
2007-11-01 10:00:00,24.46,24.55,24.35,24.47,58200.0,23.3623,23.4483,23.2573,23.3719,58200.0
2007-11-01 10:30:00,24.48,24.71,24.46,24.55,68000.0,23.3814,23.6011,23.3623,23.4483,68000.0
2007-11-01 11:00:00,24.55,24.56,24.43,24.47,47000.0,23.4483,23.4578,23.3337,23.3719,47000.0
2007-11-01 11:30:00,24.47,24.48,24.37,24.44,83200.0,23.3719,23.3814,23.2764,23.3432,83200.0
2007-11-01 12:00:00,24.45,24.48,24.34,24.34,78600.0,23.3528,23.3814,23.2477,23.2477,78600.0
2007-11-01 12:30:00,24.33,24.44,24.33,24.43,41800.0,23.2382,23.3432,23.2382,23.3337,41800.0
2007-11-01 13:00:00,24.43,24.51,24.38,24.45,30400.0,23.3337,23.4101,23.2859,23.3528,30400.0
2007-11-01 13:30:00,24.45,24.52,24.43,24.5,70000.0,23.3528,23.4196,23.3337,23.4005,70000.0
2007-11-01 14:00:00,24.49,24.6,24.43,24.43,92100.0,23.391,23.496,23.3337,23.3337,92100.0
2007-11-01 14:30:00,24.44,24.54,24.43,24.47,87500.0,23.3432,23.4387,23.3337,23.3719,87500.0
2007-11-01 15:00:00,24.47,24.5,24.36,24.37,105100.0,23.3719,23.4005,23.2668,23.2764,105100.0
2007-11-01 15:30:00,24.37,24.43,24.16,24.24,164000.0,23.2764,23.3337,23.0758,23.1522,164000.0
2007-11-02 09:30:00,24.46,24.5,24.04,24.38,144800.0,23.3623,23.4005,22.9612,23.2859,144800.0
2007-11-02 10:00:00,24.34,24.5,24.2,24.33,167300.0,23.2477,23.4005,23.114,23.2382,167300.0
2007-11-02 10:30:00,24.32,24.34,24.08,24.12,97100.0,23.2286,23.2477,22.9994,23.0376,97100.0
2007-11-02 11:00:00,24.13,24.15,23.98,24.01,74900.0,23.0471,23.0662,22.9039,22.9325,74900.0
2007-11-02 11:30:00,24.0,24.2,23.86,24.14,82100.0,22.923,23.114,22.7892,23.0567,82100.0
2007-11-02 12:00:00,24.14,24.2,24.04,24.2,76500.0,23.0567,23.114,22.9612,23.114,76500.0
2007-11-02 12:30:00,24.21,24.3,24.07,24.23,60900.0,23.1235,23.2095,22.9898,23.1426,60900.0
2007-11-02 13:00:00,24.24,24.28,24.18,24.26,79900.0,23.1522,23.1904,23.0949,23.1713,79900.0
2007-11-02 13:30:00,24.26,24.41,24.23,24.38,117800.0,23.1713,23.3146,23.1426,23.2859,117800.0
2007-11-02 14:00:00,24.37,24.37,24.15,24.16,101400.0,23.2764,23.2764,23.0662,23.0758,101400.0
2007-11-02 14:30:00,24.15,24.16,23.98,24.0,138500.0,23.0662,23.0758,22.9039,22.923,138500.0
2007-11-02 15:00:00,23.99,24.16,23.97,24.11,157600.0,22.9134,23.0758,22.8943,23.028,157600.0
2007-11-02 15:30:00,24.12,24.18,24.04,24.18,223400.0,23.0376,23.0949,22.9612,23.0949,223400.0
2007-11-05 09:30:00,24.11,24.11,23.73,23.77,83800.0,23.028,23.028,22.6651,22.7033,83800.0
2007-11-05 10:00:00,23.78,23.85,23.7,23.75,66000.0,22.7128,22.7797,22.6364,22.6842,66000.0
2007-11-05 10:30:00,23.75,23.86,23.74,23.8,66200.0,22.6842,22.7892,22.6746,22.7319,66200.0
2007-11-05 11:00:00,23.8,23.84,23.74,23.78,62800.0,22.7319,22.7701,22.6746,22.7128,62800.0
2007-11-05 11:30:00,23.8,23.91,23.75,23.85,51800.0,22.7319,22.837,22.6842,22.7797,51800.0
2007-11-05 12:00:00,23.85,23.92,23.79,23.87,76300.0,22.7797,22.8466,22.7224,22.7988,76300.0
2007-11-05 12:30:00,23.86,24.01,23.8,24.0,105800.0,22.7892,22.9325,22.7319,22.923,105800.0
2007-11-05 13:00:00,23.99,24.0,23.89,23.93,67500.0,22.9134,22.923,22.8179,22.8561,67500.0
2007-11-05 13:30:00,23.93,23.99,23.79,23.82,114900.0,22.8561,22.9134,22.7224,22.751,114900.0
2007-11-05 14:00:00,23.82,24.0,23.82,24.0,101100.0,22.751,22.923,22.751,22.923,101100.0
2007-11-05 14:30:00,23.99,24.06,23.92,23.99,88500.0,22.9134,22.9803,22.8466,22.9134,88500.0
2007-11-05 15:00:00,23.99,24.24,23.97,24.21,128700.0,22.9134,23.1522,22.8943,23.1235,128700.0
2007-11-05 15:30:00,24.22,24.26,24.04,24.1,161800.0,23.1331,23.1713,22.9612,23.0185,161800.0
2007-11-06 09:30:00,23.99,24.25,23.99,24.07,92900.0,22.9134,23.1617,22.9134,22.9898,92900.0
2007-11-06 10:00:00,24.07,24.12,24.0,24.03,43800.0,22.9898,23.0376,22.923,22.9516,43800.0
2007-11-06 10:30:00,24.0,24.03,23.84,23.88,84000.0,22.923,22.9516,22.7701,22.8083,84000.0
2007-11-06 11:00:00,23.88,23.97,23.84,23.94,31900.0,22.8083,22.8943,22.7701,22.8657,31900.0
2007-11-06 11:30:00,23.95,23.96,23.84,23.9,46800.0,22.8752,22.8848,22.7701,22.8274,46800.0
2007-11-06 12:00:00,23.89,23.93,23.72,23.73,201700.0,22.8179,22.8561,22.6555,22.6651,201700.0
2007-11-06 12:30:00,23.73,23.77,23.68,23.75,102200.0,22.6651,22.7033,22.6173,22.6842,102200.0
2007-11-06 13:00:00,23.75,23.78,23.69,23.73,80800.0,22.6842,22.7128,22.6269,22.6651,80800.0
2007-11-06 13:30:00,23.75,23.89,23.73,23.85,91400.0,22.6842,22.8179,22.6651,22.7797,91400.0
2007-11-06 14:00:00,23.84,24.0,23.84,23.99,79600.0,22.7701,22.923,22.7701,22.9134,79600.0
2007-11-06 14:30:00,23.98,24.0,23.88,23.94,49000.0,22.9039,22.923,22.8083,22.8657,49000.0
2007-11-06 15:00:00,23.95,24.08,23.91,24.06,79900.0,22.8752,22.9994,22.837,22.9803,79900.0
2007-11-06 15:30:00,24.05,24.23,23.98,24.16,129600.0,22.9707,23.1426,22.9039,23.0758,129600.0
2007-11-07 09:30:00,24.13,24.13,23.77,23.81,68800.0,23.0471,23.0471,22.7033,22.7415,68800.0
2007-11-07 10:00:00,23.81,23.99,23.79,23.96,95800.0,22.7415,22.9134,22.7224,22.8848,95800.0
2007-11-07 10:30:00,23.95,23.98,23.8,23.92,63900.0,22.8752,22.9039,22.7319,22.8466,63900.0
2007-11-07 11:00:00,23.92,23.95,23.91,23.94,70300.0,22.8466,22.8752,22.837,22.8657,70300.0
2007-11-07 11:30:00,23.95,23.96,23.9,23.95,57500.0,22.8752,22.8848,22.8274,22.8752,57500.0
2007-11-07 12:00:00,23.95,23.96,23.87,23.92,54200.0,22.8752,22.8848,22.7988,22.8466,54200.0
2007-11-07 12:30:00,23.92,23.93,23.76,23.76,53800.0,22.8466,22.8561,22.6937,22.6937,53800.0
2007-11-07 13:00:00,23.76,23.78,23.68,23.73,92200.0,22.6937,22.7128,22.6173,22.6651,92200.0
2007-11-07 13:30:00,23.73,23.78,23.69,23.69,134200.0,22.6651,22.7128,22.6269,22.6269,134200.0
2007-11-07 14:00:00,23.69,23.69,23.64,23.68,88000.0,22.6269,22.6269,22.5791,22.6173,88000.0
2007-11-07 14:30:00,23.68,23.74,23.68,23.7,94200.0,22.6173,22.6746,22.6173,22.6364,94200.0
2007-11-07 15:00:00,23.71,23.99,23.7,23.79,277700.0,22.646,22.9134,22.6364,22.7224,277700.0
2007-11-07 15:30:00,23.8,23.82,23.55,23.66,201900.0,22.7319,22.751,22.4932,22.5982,201900.0
2007-11-08 09:30:00,23.49,23.88,23.49,23.65,131100.0,22.4358,22.8083,22.4358,22.5887,131100.0
2007-11-08 10:00:00,23.65,23.68,23.28,23.45,272100.0,22.5887,22.6173,22.2353,22.3976,272100.0
2007-11-08 10:30:00,23.45,23.71,23.45,23.71,95200.0,22.3976,22.646,22.3976,22.646,95200.0
2007-11-08 11:00:00,23.7,23.78,23.66,23.73,79000.0,22.6364,22.7128,22.5982,22.6651,79000.0
2007-11-08 11:30:00,23.73,23.82,23.59,23.79,101500.0,22.6651,22.751,22.5314,22.7224,101500.0
2007-11-08 12:00:00,23.79,23.85,23.76,23.85,91600.0,22.7224,22.7797,22.6937,22.7797,91600.0
2007-11-08 12:30:00,23.85,23.85,23.67,23.83,106900.0,22.7797,22.7797,22.6078,22.7606,106900.0
2007-11-08 13:00:00,23.82,23.92,23.64,23.83,147000.0,22.751,22.8466,22.5791,22.7606,147000.0
2007-11-08 13:30:00,23.82,23.98,23.82,23.97,71400.0,22.751,22.9039,22.751,22.8943,71400.0
2007-11-08 14:00:00,23.97,24.01,23.79,23.87,165600.0,22.8943,22.9325,22.7224,22.7988,165600.0
2007-11-08 14:30:00,23.86,24.04,23.82,24.04,204500.0,22.7892,22.9612,22.751,22.9612,204500.0
2007-11-08 15:00:00,24.03,24.21,23.91,24.16,170900.0,22.9516,23.1235,22.837,23.0758,170900.0
2007-11-08 15:30:00,24.11,24.37,24.11,24.22,188400.0,23.028,23.2764,23.028,23.1331,188400.0
2007-11-09 09:30:00,24.04,24.08,23.62,23.64,112300.0,22.9612,22.9994,22.56,22.5791,112300.0
2007-11-09 10:00:00,23.64,23.81,23.56,23.74,101000.0,22.5791,22.7415,22.5027,22.6746,101000.0
2007-11-09 10:30:00,23.76,23.9,23.67,23.84,104500.0,22.6937,22.8274,22.6078,22.7701,104500.0
2007-11-09 11:00:00,23.86,23.88,23.6,23.81,134200.0,22.7892,22.8083,22.5409,22.7415,134200.0
2007-11-09 11:30:00,23.81,23.95,23.76,23.85,80300.0,22.7415,22.8752,22.6937,22.7797,80300.0
2007-11-09 12:00:00,23.85,23.89,23.77,23.85,50700.0,22.7797,22.8179,22.7033,22.7797,50700.0
2007-11-09 12:30:00,23.87,24.06,23.83,23.96,63100.0,22.7988,22.9803,22.7606,22.8848,63100.0
2007-11-09 13:00:00,23.94,23.95,23.76,23.81,54700.0,22.8657,22.8752,22.6937,22.7415,54700.0
2007-11-09 13:30:00,23.81,23.98,23.81,23.97,32600.0,22.7415,22.9039,22.7415,22.8943,32600.0
2007-11-09 14:00:00,23.97,24.25,23.91,24.2,89300.0,22.8943,23.1617,22.837,23.114,89300.0
2007-11-09 14:30:00,24.19,24.25,23.93,23.95,67800.0,23.1044,23.1617,22.8561,22.8752,67800.0
2007-11-09 15:00:00,23.93,24.21,23.89,24.11,84300.0,22.8561,23.1235,22.8179,23.028,84300.0
2007-11-09 15:30:00,24.09,24.15,23.87,23.9,145200.0,23.0089,23.0662,22.7988,22.8274,145200.0
2007-11-12 09:30:00,23.88,23.91,23.7,23.82,92200.0,22.8083,22.837,22.6364,22.751,92200.0
2007-11-12 10:00:00,23.82,23.84,23.56,23.65,94600.0,22.751,22.7701,22.5027,22.5887,94600.0
2007-11-12 10:30:00,23.65,23.7,23.6,23.66,120700.0,22.5887,22.6364,22.5409,22.5982,120700.0
2007-11-12 11:00:00,23.66,23.78,23.64,23.78,81100.0,22.5982,22.7128,22.5791,22.7128,81100.0
2007-11-12 11:30:00,23.78,23.78,23.7,23.75,61500.0,22.7128,22.7128,22.6364,22.6842,61500.0
2007-11-12 12:00:00,23.76,23.78,23.7,23.7,63000.0,22.6937,22.7128,22.6364,22.6364,63000.0
2007-11-12 12:30:00,23.71,23.78,23.7,23.74,83900.0,22.646,22.7128,22.6364,22.6746,83900.0
2007-11-12 13:00:00,23.74,23.76,23.69,23.7,84300.0,22.6746,22.6937,22.6269,22.6364,84300.0
2007-11-12 13:30:00,23.71,23.71,23.64,23.65,91200.0,22.646,22.646,22.5791,22.5887,91200.0
2007-11-12 14:00:00,23.66,23.76,23.65,23.75,123900.0,22.5982,22.6937,22.5887,22.6842,123900.0
2007-11-12 14:30:00,23.76,23.85,23.74,23.77,105000.0,22.6937,22.7797,22.6746,22.7033,105000.0
2007-11-12 15:00:00,23.77,23.81,23.71,23.71,197400.0,22.7033,22.7415,22.646,22.646,197400.0
2007-11-12 15:30:00,23.71,23.74,23.44,23.55,251100.0,22.646,22.6746,22.3881,22.4932,251100.0
2007-11-13 09:30:00,23.81,23.84,23.54,23.72,54900.0,22.7415,22.7701,22.4836,22.6555,54900.0
2007-11-13 10:00:00,23.72,23.8,23.56,23.61,74200.0,22.6555,22.7319,22.5027,22.5505,74200.0
2007-11-13 10:30:00,23.59,23.6,23.47,23.48,55600.0,22.5314,22.5409,22.4167,22.4263,55600.0
2007-11-13 11:00:00,23.49,23.6,23.48,23.54,78000.0,22.4358,22.5409,22.4263,22.4836,78000.0
2007-11-13 11:30:00,23.53,23.54,23.48,23.52,83700.0,22.4741,22.4836,22.4263,22.4645,83700.0
2007-11-13 12:00:00,23.51,23.54,23.48,23.5,66400.0,22.455,22.4836,22.4263,22.4454,66400.0
2007-11-13 12:30:00,23.5,23.52,23.47,23.48,45600.0,22.4454,22.4645,22.4167,22.4263,45600.0
2007-11-13 13:00:00,23.48,23.5,23.37,23.39,53400.0,22.4263,22.4454,22.3212,22.3403,53400.0
2007-11-13 13:30:00,23.38,23.57,23.38,23.51,77900.0,22.3308,22.5123,22.3308,22.455,77900.0
2007-11-13 14:00:00,23.51,23.65,23.51,23.58,77500.0,22.455,22.5887,22.455,22.5218,77500.0
2007-11-13 14:30:00,23.58,23.6,23.51,23.57,98300.0,22.5218,22.5409,22.455,22.5123,98300.0
2007-11-13 15:00:00,23.59,23.75,23.58,23.71,63500.0,22.5314,22.6842,22.5218,22.646,63500.0
2007-11-13 15:30:00,23.71,23.9,23.63,23.86,208500.0,22.646,22.8274,22.5696,22.7892,208500.0
2007-11-14 09:30:00,23.86,24.36,23.85,24.25,120700.0,22.7892,23.2668,22.7797,23.1617,120700.0
2007-11-14 10:00:00,24.25,24.37,24.2,24.26,142400.0,23.1617,23.2764,23.114,23.1713,142400.0
2007-11-14 10:30:00,24.25,24.31,24.18,24.25,63400.0,23.1617,23.219,23.0949,23.1617,63400.0
2007-11-14 11:00:00,24.24,24.26,24.12,24.18,87600.0,23.1522,23.1713,23.0376,23.0949,87600.0
2007-11-14 11:30:00,24.18,24.3,24.17,24.3,76700.0,23.0949,23.2095,23.0853,23.2095,76700.0
2007-11-14 12:00:00,24.3,24.41,24.28,24.4,68500.0,23.2095,23.3146,23.1904,23.305,68500.0
2007-11-14 12:30:00,24.4,24.46,24.37,24.44,60300.0,23.305,23.3623,23.2764,23.3432,60300.0
2007-11-14 13:00:00,24.44,24.5,24.44,24.46,73700.0,23.3432,23.4005,23.3432,23.3623,73700.0
2007-11-14 13:30:00,24.46,24.47,24.35,24.35,92700.0,23.3623,23.3719,23.2573,23.2573,92700.0
2007-11-14 14:00:00,24.36,24.41,24.34,24.37,75000.0,23.2668,23.3146,23.2477,23.2764,75000.0
2007-11-14 14:30:00,24.38,24.4,24.34,24.34,103800.0,23.2859,23.305,23.2477,23.2477,103800.0
2007-11-14 15:00:00,24.35,24.37,24.32,24.35,141500.0,23.2573,23.2764,23.2286,23.2573,141500.0
2007-11-14 15:30:00,24.35,24.35,24.12,24.16,194500.0,23.2573,23.2573,23.0376,23.0758,194500.0
2007-11-15 09:30:00,24.0,24.26,24.0,24.2,143400.0,22.923,23.1713,22.923,23.114,143400.0
2007-11-15 10:00:00,24.22,24.34,24.12,24.27,94300.0,23.1331,23.2477,23.0376,23.1808,94300.0
2007-11-15 10:30:00,24.27,24.32,24.18,24.26,76100.0,23.1808,23.2286,23.0949,23.1713,76100.0
2007-11-15 11:00:00,24.26,24.3,24.14,24.16,65100.0,23.1713,23.2095,23.0567,23.0758,65100.0
2007-11-15 11:30:00,24.17,24.29,24.1,24.24,52400.0,23.0853,23.1999,23.0185,23.1522,52400.0
2007-11-15 12:00:00,24.24,24.3,24.1,24.1,67300.0,23.1522,23.2095,23.0185,23.0185,67300.0
2007-11-15 12:30:00,24.1,24.14,24.04,24.05,69000.0,23.0185,23.0567,22.9612,22.9707,69000.0
2007-11-15 13:00:00,24.04,24.07,23.96,24.03,37600.0,22.9612,22.9898,22.8848,22.9516,37600.0
2007-11-15 13:30:00,24.03,24.15,24.01,24.02,47500.0,22.9516,23.0662,22.9325,22.9421,47500.0
2007-11-15 14:00:00,24.03,24.13,23.97,24.07,85200.0,22.9516,23.0471,22.8943,22.9898,85200.0
2007-11-15 14:30:00,24.09,24.13,24.0,24.0,79300.0,23.0089,23.0471,22.923,22.923,79300.0
2007-11-15 15:00:00,24.0,24.02,23.85,23.96,126900.0,22.923,22.9421,22.7797,22.8848,126900.0
2007-11-15 15:30:00,23.96,24.05,23.8,23.98,247800.0,22.8848,22.9707,22.7319,22.9039,247800.0
2007-11-16 09:30:00,24.0,24.16,23.89,24.03,65500.0,22.923,23.0758,22.8179,22.9516,65500.0
2007-11-16 10:00:00,24.03,24.04,23.6,23.61,140300.0,22.9516,22.9612,22.5409,22.5505,140300.0
2007-11-16 10:30:00,23.61,23.74,23.59,23.65,112300.0,22.5505,22.6746,22.5314,22.5887,112300.0
2007-11-16 11:00:00,23.66,23.86,23.54,23.54,118100.0,22.5982,22.7892,22.4836,22.4836,118100.0
2007-11-16 11:30:00,23.54,23.68,23.49,23.58,116800.0,22.4836,22.6173,22.4358,22.5218,116800.0
2007-11-16 12:00:00,23.58,23.78,23.58,23.76,82800.0,22.5218,22.7128,22.5218,22.6937,82800.0
2007-11-16 12:30:00,23.78,23.9,23.72,23.77,75000.0,22.7128,22.8274,22.6555,22.7033,75000.0
2007-11-16 13:00:00,23.76,23.94,23.76,23.88,90400.0,22.6937,22.8657,22.6937,22.8083,90400.0
2007-11-16 13:30:00,23.88,23.97,23.84,23.91,79500.0,22.8083,22.8943,22.7701,22.837,79500.0
2007-11-16 14:00:00,23.9,23.94,23.81,23.87,196700.0,22.8274,22.8657,22.7415,22.7988,196700.0
2007-11-16 14:30:00,23.87,23.87,23.71,23.84,106600.0,22.7988,22.7988,22.646,22.7701,106600.0
2007-11-16 15:00:00,23.84,24.01,23.82,24.0,141600.0,22.7701,22.9325,22.751,22.923,141600.0
2007-11-16 15:30:00,24.0,24.12,23.89,24.04,182100.0,22.923,23.0376,22.8179,22.9612,182100.0
2007-11-19 09:30:00,23.8,23.92,23.65,23.87,129800.0,22.7319,22.8466,22.5887,22.7988,129800.0
2007-11-19 10:00:00,23.87,24.0,23.8,23.87,123800.0,22.7988,22.923,22.7319,22.7988,123800.0
2007-11-19 10:30:00,23.87,23.89,23.8,23.87,108600.0,22.7988,22.8179,22.7319,22.7988,108600.0
2007-11-19 11:00:00,23.85,24.0,23.8,23.98,85800.0,22.7797,22.923,22.7319,22.9039,85800.0
2007-11-19 11:30:00,23.99,24.02,23.87,23.9,65800.0,22.9134,22.9421,22.7988,22.8274,65800.0
2007-11-19 12:00:00,23.89,23.96,23.89,23.93,52200.0,22.8179,22.8848,22.8179,22.8561,52200.0
2007-11-19 12:30:00,23.93,23.94,23.87,23.93,73300.0,22.8561,22.8657,22.7988,22.8561,73300.0
2007-11-19 13:00:00,23.94,23.99,23.86,23.99,73400.0,22.8657,22.9134,22.7892,22.9134,73400.0
2007-11-19 13:30:00,23.99,24.01,23.86,23.9,120200.0,22.9134,22.9325,22.7892,22.8274,120200.0
2007-11-19 14:00:00,23.9,24.05,23.86,23.99,111200.0,22.8274,22.9707,22.7892,22.9134,111200.0
2007-11-19 14:30:00,24.0,24.1,23.91,23.92,73200.0,22.923,23.0185,22.837,22.8466,73200.0
2007-11-19 15:00:00,23.91,24.09,23.9,24.08,139100.0,22.837,23.0089,22.8274,22.9994,139100.0
2007-11-19 15:30:00,24.08,24.11,23.82,23.91,138800.0,22.9994,23.028,22.751,22.837,138800.0
2007-11-20 09:30:00,23.73,24.04,23.73,23.95,101800.0,22.6651,22.9612,22.6651,22.8752,101800.0
2007-11-20 10:00:00,23.95,23.96,23.89,23.92,179500.0,22.8752,22.8848,22.8179,22.8466,179500.0
2007-11-20 10:30:00,23.91,23.98,23.91,23.94,113700.0,22.837,22.9039,22.837,22.8657,113700.0
2007-11-20 11:00:00,23.94,23.99,23.89,23.95,105600.0,22.8657,22.9134,22.8179,22.8752,105600.0
2007-11-20 11:30:00,23.95,24.06,23.93,24.03,64100.0,22.8752,22.9803,22.8561,22.9516,64100.0
2007-11-20 12:00:00,24.03,24.04,23.85,23.98,83400.0,22.9516,22.9612,22.7797,22.9039,83400.0
2007-11-20 12:30:00,23.99,24.0,23.84,23.94,110400.0,22.9134,22.923,22.7701,22.8657,110400.0
2007-11-20 13:00:00,23.95,23.96,23.83,23.87,174600.0,22.8752,22.8848,22.7606,22.7988,174600.0
2007-11-20 13:30:00,23.87,23.99,23.87,23.95,84500.0,22.7988,22.9134,22.7988,22.8752,84500.0
2007-11-20 14:00:00,23.94,23.98,23.84,23.9,145400.0,22.8657,22.9039,22.7701,22.8274,145400.0
2007-11-20 14:30:00,23.91,24.02,23.82,23.91,118700.0,22.837,22.9421,22.751,22.837,118700.0
2007-11-20 15:00:00,23.91,24.04,23.85,24.0,115900.0,22.837,22.9612,22.7797,22.923,115900.0
2007-11-20 15:30:00,24.01,24.18,23.97,24.11,165600.0,22.9325,23.0949,22.8943,23.028,165600.0
2007-11-21 09:30:00,23.89,23.92,23.64,23.73,104400.0,22.8179,22.8466,22.5791,22.6651,104400.0
2007-11-21 10:00:00,23.73,23.87,23.66,23.75,103600.0,22.6651,22.7988,22.5982,22.6842,103600.0
2007-11-21 10:30:00,23.77,23.89,23.66,23.81,59600.0,22.7033,22.8179,22.5982,22.7415,59600.0
2007-11-21 11:00:00,23.8,23.97,23.73,23.86,58900.0,22.7319,22.8943,22.6651,22.7892,58900.0
2007-11-21 11:30:00,23.85,23.99,23.81,23.96,41900.0,22.7797,22.9134,22.7415,22.8848,41900.0
2007-11-21 12:00:00,23.93,24.07,23.89,24.0,85400.0,22.8561,22.9898,22.8179,22.923,85400.0
2007-11-21 12:30:00,23.98,24.24,23.98,24.21,61100.0,22.9039,23.1522,22.9039,23.1235,61100.0
2007-11-21 13:00:00,24.21,24.28,24.0,24.02,44100.0,23.1235,23.1904,22.923,22.9421,44100.0
2007-11-21 13:30:00,24.0,24.1,23.98,24.09,40000.0,22.923,23.0185,22.9039,23.0089,40000.0
2007-11-21 14:00:00,24.08,24.13,23.99,24.09,53700.0,22.9994,23.0471,22.9134,23.0089,53700.0
2007-11-21 14:30:00,24.1,24.24,24.08,24.21,43200.0,23.0185,23.1522,22.9994,23.1235,43200.0
2007-11-21 15:00:00,24.21,24.25,23.71,24.07,76500.0,23.1235,23.1617,22.646,22.9898,76500.0
2007-11-21 15:30:00,24.06,24.11,23.97,24.02,91200.0,22.9803,23.028,22.8943,22.9421,91200.0
2007-11-23 09:30:00,24.07,24.28,24.07,24.22,42700.0,22.9898,23.1904,22.9898,23.1331,42700.0
2007-11-23 10:00:00,24.25,24.3,24.15,24.28,23600.0,23.1617,23.2095,23.0662,23.1904,23600.0
2007-11-23 10:30:00,24.29,24.37,24.24,24.3,48000.0,23.1999,23.2764,23.1522,23.2095,48000.0
2007-11-23 11:00:00,24.35,24.38,24.25,24.27,31600.0,23.2573,23.2859,23.1617,23.1808,31600.0
2007-11-23 11:30:00,24.26,24.39,24.25,24.38,31300.0,23.1713,23.2955,23.1617,23.2859,31300.0
2007-11-23 12:00:00,24.38,24.43,24.3,24.43,29800.0,23.2859,23.3337,23.2095,23.3337,29800.0
2007-11-23 12:30:00,24.43,24.48,24.29,24.38,60300.0,23.3337,23.3814,23.1999,23.2859,60300.0
2007-11-26 09:30:00,24.38,24.55,24.28,24.55,95000.0,23.2859,23.4483,23.1904,23.4483,95000.0
2007-11-26 10:00:00,24.55,24.57,24.48,24.5,157100.0,23.4483,23.4674,23.3814,23.4005,157100.0
2007-11-26 10:30:00,24.5,24.52,24.42,24.5,99000.0,23.4005,23.4196,23.3241,23.4005,99000.0
2007-11-26 11:00:00,24.48,24.63,24.48,24.6,102600.0,23.3814,23.5247,23.3814,23.496,102600.0
2007-11-26 11:30:00,24.58,24.74,24.58,24.73,31500.0,23.4769,23.6298,23.4769,23.6202,31500.0
2007-11-26 12:00:00,24.73,24.79,24.63,24.67,142000.0,23.6202,23.6775,23.5247,23.5629,142000.0
2007-11-26 12:30:00,24.67,24.69,24.56,24.58,85000.0,23.5629,23.582,23.4578,23.4769,85000.0
2007-11-26 13:00:00,24.59,24.59,24.47,24.55,67800.0,23.4865,23.4865,23.3719,23.4483,67800.0
2007-11-26 13:30:00,24.56,24.59,24.4,24.45,67100.0,23.4578,23.4865,23.305,23.3528,67100.0
2007-11-26 14:00:00,24.45,24.52,24.38,24.4,92300.0,23.3528,23.4196,23.2859,23.305,92300.0
2007-11-26 14:30:00,24.4,24.42,24.28,24.29,110100.0,23.305,23.3241,23.1904,23.1999,110100.0
2007-11-26 15:00:00,24.3,24.37,24.26,24.3,202200.0,23.2095,23.2764,23.1713,23.2095,202200.0
2007-11-26 15:30:00,24.32,24.46,24.28,24.35,187100.0,23.2286,23.3623,23.1904,23.2573,187100.0
2007-11-27 09:30:00,24.26,24.45,24.26,24.36,140100.0,23.1713,23.3528,23.1713,23.2668,140100.0
2007-11-27 10:00:00,24.32,24.39,24.05,24.29,87700.0,23.2286,23.2955,22.9707,23.1999,87700.0
2007-11-27 10:30:00,24.28,24.55,24.26,24.5,47200.0,23.1904,23.4483,23.1713,23.4005,47200.0
2007-11-27 11:00:00,24.51,24.57,24.35,24.54,63800.0,23.4101,23.4674,23.2573,23.4387,63800.0
2007-11-27 11:30:00,24.55,24.61,24.5,24.56,70600.0,23.4483,23.5056,23.4005,23.4578,70600.0
2007-11-27 12:00:00,24.55,24.65,24.47,24.49,74900.0,23.4483,23.5438,23.3719,23.391,74900.0
2007-11-27 12:30:00,24.49,24.59,24.44,24.45,60000.0,23.391,23.4865,23.3432,23.3528,60000.0
2007-11-27 13:00:00,24.45,24.55,24.42,24.49,80300.0,23.3528,23.4483,23.3241,23.391,80300.0
2007-11-27 13:30:00,24.47,24.5,24.34,24.37,72300.0,23.3719,23.4005,23.2477,23.2764,72300.0
2007-11-27 14:00:00,24.37,24.47,24.24,24.44,73900.0,23.2764,23.3719,23.1522,23.3432,73900.0
2007-11-27 14:30:00,24.43,24.45,24.27,24.45,92900.0,23.3337,23.3528,23.1808,23.3528,92900.0
2007-11-27 15:00:00,24.43,24.54,24.41,24.51,134600.0,23.3337,23.4387,23.3146,23.4101,134600.0
2007-11-27 15:30:00,24.51,24.69,24.44,24.65,196400.0,23.4101,23.582,23.3432,23.5438,196400.0
2007-11-28 09:30:00,24.54,24.97,24.54,24.95,168800.0,23.4387,23.8494,23.4387,23.8303,168800.0
2007-11-28 10:00:00,24.94,25.11,24.94,25.01,240900.0,23.8208,23.9831,23.8208,23.8876,240900.0
2007-11-28 10:30:00,25.02,25.15,24.95,25.13,89500.0,23.8972,24.0214,23.8303,24.0023,89500.0
2007-11-28 11:00:00,25.13,25.23,25.07,25.22,46500.0,24.0023,24.0978,23.9449,24.0882,46500.0
2007-11-28 11:30:00,25.22,25.24,25.12,25.23,48200.0,24.0882,24.1073,23.9927,24.0978,48200.0
2007-11-28 12:00:00,25.24,25.31,25.17,25.31,49500.0,24.1073,24.1742,24.0405,24.1742,49500.0
2007-11-28 12:30:00,25.31,25.44,25.31,25.42,87500.0,24.1742,24.2983,24.1742,24.2792,87500.0
2007-11-28 13:00:00,25.43,25.53,25.4,25.5,123800.0,24.2888,24.3843,24.2601,24.3556,123800.0
2007-11-28 13:30:00,25.5,25.7,25.5,25.69,111700.0,24.3556,24.5467,24.3556,24.5371,111700.0
2007-11-28 14:00:00,25.68,25.78,25.63,25.63,125300.0,24.5276,24.6231,24.4798,24.4798,125300.0
2007-11-28 14:30:00,25.62,25.76,25.62,25.73,106000.0,24.4703,24.604,24.4703,24.5753,106000.0
2007-11-28 15:00:00,25.73,25.84,25.63,25.83,157900.0,24.5753,24.6804,24.4798,24.6708,157900.0
2007-11-28 15:30:00,25.83,25.91,25.76,25.8,229800.0,24.6708,24.7472,24.604,24.6422,229800.0
2007-11-29 09:30:00,25.48,25.97,25.48,25.84,82400.0,24.3365,24.8046,24.3365,24.6804,82400.0
2007-11-29 10:00:00,25.84,26.0,25.76,25.92,197600.0,24.6804,24.8332,24.604,24.7568,197600.0
2007-11-29 10:30:00,25.92,26.02,25.85,25.94,136500.0,24.7568,24.8523,24.6899,24.7759,136500.0
2007-11-29 11:00:00,25.94,25.97,25.85,25.9,117800.0,24.7759,24.8046,24.6899,24.7377,117800.0
2007-11-29 11:30:00,25.9,26.18,25.89,26.14,121500.0,24.7377,25.0051,24.7281,24.9669,121500.0
2007-11-29 12:00:00,26.14,26.19,26.09,26.13,72900.0,24.9669,25.0147,24.9192,24.9574,72900.0
2007-11-29 12:30:00,26.15,26.18,25.96,26.0,56400.0,24.9765,25.0051,24.795,24.8332,56400.0
2007-11-29 13:00:00,25.99,26.02,25.88,25.91,61800.0,24.8237,24.8523,24.7186,24.7472,61800.0
2007-11-29 13:30:00,25.91,26.02,25.86,25.96,41900.0,24.7472,24.8523,24.6995,24.795,41900.0
2007-11-29 14:00:00,25.95,25.99,25.8,25.87,79200.0,24.7855,24.8237,24.6422,24.709,79200.0
2007-11-29 14:30:00,25.88,25.92,25.79,25.85,92000.0,24.7186,24.7568,24.6326,24.6899,92000.0
2007-11-29 15:00:00,25.85,25.89,25.74,25.89,101600.0,24.6899,24.7281,24.5849,24.7281,101600.0
2007-11-29 15:30:00,25.91,25.91,25.67,25.7,163900.0,24.7472,24.7472,24.518,24.5467,163900.0
2007-11-30 09:30:00,25.89,26.0,25.76,25.79,132000.0,24.7281,24.8332,24.604,24.6326,132000.0
2007-11-30 10:00:00,25.79,25.86,25.58,25.58,108000.0,24.6326,24.6995,24.4321,24.4321,108000.0
2007-11-30 10:30:00,25.57,25.66,25.48,25.58,91800.0,24.4225,24.5085,24.3365,24.4321,91800.0
2007-11-30 11:00:00,25.6,25.61,25.39,25.43,138800.0,24.4512,24.4607,24.2506,24.2888,138800.0
2007-11-30 11:30:00,25.43,25.45,25.35,25.41,83800.0,24.2888,24.3079,24.2124,24.2697,83800.0
2007-11-30 12:00:00,25.41,25.51,25.4,25.51,50000.0,24.2697,24.3652,24.2601,24.3652,50000.0
2007-11-30 12:30:00,25.5,25.66,25.46,25.61,62900.0,24.3556,24.5085,24.3174,24.4607,62900.0
2007-11-30 13:00:00,25.6,25.79,25.54,25.79,50900.0,24.4512,24.6326,24.3939,24.6326,50900.0
2007-11-30 13:30:00,25.77,25.86,25.74,25.81,79400.0,24.6135,24.6995,24.5849,24.6517,79400.0
2007-11-30 14:00:00,25.8,25.86,25.71,25.71,73900.0,24.6422,24.6995,24.5562,24.5562,73900.0
2007-11-30 14:30:00,25.72,25.83,25.58,25.63,74900.0,24.5658,24.6708,24.4321,24.4798,74900.0
2007-11-30 15:00:00,25.61,25.63,25.46,25.57,95700.0,24.4607,24.4798,24.3174,24.4225,95700.0
2007-11-30 15:30:00,25.58,25.63,25.48,25.62,146800.0,24.4321,24.4798,24.3365,24.4703,146800.0
2007-12-03 09:30:00,25.43,25.68,25.43,25.5,65300.0,24.2888,24.5276,24.2888,24.3556,65300.0
2007-12-03 10:00:00,25.5,25.58,25.42,25.55,62200.0,24.3556,24.4321,24.2792,24.4034,62200.0
2007-12-03 10:30:00,25.55,25.6,25.45,25.53,84600.0,24.4034,24.4512,24.3079,24.3843,84600.0
2007-12-03 11:00:00,25.53,25.6,25.45,25.6,63600.0,24.3843,24.4512,24.3079,24.4512,63600.0
2007-12-03 11:30:00,25.6,25.83,25.58,25.82,93100.0,24.4512,24.6708,24.4321,24.6613,93100.0
2007-12-03 12:00:00,25.82,25.91,25.76,25.78,75100.0,24.6613,24.7472,24.604,24.6231,75100.0
2007-12-03 12:30:00,25.79,25.81,25.63,25.65,41400.0,24.6326,24.6517,24.4798,24.4989,41400.0
2007-12-03 13:00:00,25.63,25.67,25.58,25.62,54500.0,24.4798,24.518,24.4321,24.4703,54500.0
2007-12-03 13:30:00,25.6,25.66,25.54,25.54,41000.0,24.4512,24.5085,24.3939,24.3939,41000.0
2007-12-03 14:00:00,25.54,25.7,25.54,25.6,44400.0,24.3939,24.5467,24.3939,24.4512,44400.0
2007-12-03 14:30:00,25.6,25.65,25.57,25.59,70900.0,24.4512,24.4989,24.4225,24.4416,70900.0
2007-12-03 15:00:00,25.6,25.7,25.49,25.65,68900.0,24.4512,24.5467,24.3461,24.4989,68900.0
2007-12-03 15:30:00,25.65,25.73,25.54,25.64,137500.0,24.4989,24.5753,24.3939,24.4894,137500.0
2007-12-04 09:30:00,25.59,25.59,25.4,25.53,55000.0,24.4416,24.4416,24.2601,24.3843,55000.0
2007-12-04 10:00:00,25.54,25.67,25.53,25.65,104600.0,24.3939,24.518,24.3843,24.4989,104600.0
2007-12-04 10:30:00,25.67,25.75,25.58,25.71,60300.0,24.518,24.5944,24.4321,24.5562,60300.0
2007-12-04 11:00:00,25.72,25.85,25.71,25.76,38900.0,24.5658,24.6899,24.5562,24.604,38900.0
2007-12-04 11:30:00,25.74,25.8,25.64,25.77,54500.0,24.5849,24.6422,24.4894,24.6135,54500.0
2007-12-04 12:00:00,25.77,25.83,25.76,25.81,49100.0,24.6135,24.6708,24.604,24.6517,49100.0
2007-12-04 12:30:00,25.81,25.9,25.71,25.9,29500.0,24.6517,24.7377,24.5562,24.7377,29500.0
2007-12-04 13:00:00,25.91,25.93,25.8,25.8,33200.0,24.7472,24.7663,24.6422,24.6422,33200.0
2007-12-04 13:30:00,25.8,25.91,25.77,25.88,43600.0,24.6422,24.7472,24.6135,24.7186,43600.0
2007-12-04 14:00:00,25.89,25.93,25.8,25.89,72400.0,24.7281,24.7663,24.6422,24.7281,72400.0
2007-12-04 14:30:00,25.89,26.0,25.88,26.0,66400.0,24.7281,24.8332,24.7186,24.8332,66400.0
2007-12-04 15:00:00,25.99,26.07,25.91,25.94,82200.0,24.8237,24.9001,24.7472,24.7759,82200.0
2007-12-04 15:30:00,25.94,25.98,25.83,25.87,79700.0,24.7759,24.8141,24.6708,24.709,79700.0
2007-12-05 09:30:00,25.99,26.15,25.91,26.1,64000.0,24.8237,24.9765,24.7472,24.9287,64000.0
2007-12-05 10:00:00,26.1,26.15,26.07,26.1,57800.0,24.9287,24.9765,24.9001,24.9287,57800.0
2007-12-05 10:30:00,26.1,26.13,26.03,26.05,85400.0,24.9287,24.9574,24.8619,24.881,85400.0
2007-12-05 11:00:00,26.05,26.08,25.97,25.99,46600.0,24.881,24.9096,24.8046,24.8237,46600.0
2007-12-05 11:30:00,25.99,26.08,25.95,26.06,40100.0,24.8237,24.9096,24.7855,24.8905,40100.0
2007-12-05 12:00:00,26.05,26.06,25.89,25.9,39100.0,24.881,24.8905,24.7281,24.7377,39100.0
2007-12-05 12:30:00,25.92,25.97,25.84,25.89,20200.0,24.7568,24.8046,24.6804,24.7281,20200.0
2007-12-05 13:00:00,25.86,25.95,25.84,25.95,14500.0,24.6995,24.7855,24.6804,24.7855,14500.0
2007-12-05 13:30:00,25.95,26.0,25.95,25.96,14400.0,24.7855,24.8332,24.7855,24.795,14400.0
2007-12-05 14:00:00,25.97,26.0,25.78,25.9,67400.0,24.8046,24.8332,24.6231,24.7377,67400.0
2007-12-05 14:30:00,25.93,25.95,25.78,25.8,45300.0,24.7663,24.7855,24.6231,24.6422,45300.0
2007-12-05 15:00:00,25.8,25.93,25.78,25.9,20900.0,24.6422,24.7663,24.6231,24.7377,20900.0
2007-12-05 15:30:00,25.91,26.07,25.9,26.06,56900.0,24.7472,24.9001,24.7377,24.8905,56900.0
2007-12-06 09:30:00,26.09,26.24,26.0,26.18,38800.0,24.9192,25.0624,24.8332,25.0051,38800.0
2007-12-06 10:00:00,26.16,26.22,26.15,26.15,30400.0,24.986,25.0433,24.9765,24.9765,30400.0
2007-12-06 10:30:00,26.15,26.21,26.1,26.21,27700.0,24.9765,25.0338,24.9287,25.0338,27700.0
2007-12-06 11:00:00,26.2,26.25,26.12,26.25,20000.0,25.0242,25.072,24.9478,25.072,20000.0
2007-12-06 11:30:00,26.24,26.44,26.22,26.43,41700.0,25.0624,25.2535,25.0433,25.2439,41700.0
2007-12-06 12:00:00,26.43,26.47,26.34,26.38,77900.0,25.2439,25.2821,25.158,25.1962,77900.0
2007-12-06 12:30:00,26.39,26.49,26.39,26.4,38300.0,25.2057,25.3012,25.2057,25.2153,38300.0
2007-12-06 13:00:00,26.4,26.4,26.37,26.39,31000.0,25.2153,25.2153,25.1866,25.2057,31000.0
2007-12-06 13:30:00,26.4,26.41,26.29,26.29,78900.0,25.2153,25.2248,25.1102,25.1102,78900.0
2007-12-06 14:00:00,26.3,26.59,26.3,26.56,72300.0,25.1197,25.3967,25.1197,25.3681,72300.0
2007-12-06 14:30:00,26.56,26.56,26.49,26.54,48300.0,25.3681,25.3681,25.3012,25.349,48300.0
2007-12-06 15:00:00,26.55,26.63,26.54,26.62,61400.0,25.3585,25.4349,25.349,25.4254,61400.0
2007-12-06 15:30:00,26.62,26.85,26.59,26.83,263200.0,25.4254,25.6451,25.3967,25.626,263200.0
2007-12-07 09:30:00,26.8,26.8,26.48,26.52,70200.0,25.5973,25.5973,25.2917,25.3299,70200.0
2007-12-07 10:00:00,26.53,26.71,26.51,26.53,61200.0,25.3394,25.5113,25.3203,25.3394,61200.0
2007-12-07 10:30:00,26.54,26.54,26.45,26.48,51000.0,25.349,25.349,25.263,25.2917,51000.0
2007-12-07 11:00:00,26.48,26.5,26.44,26.45,62300.0,25.2917,25.3108,25.2535,25.263,62300.0
2007-12-07 11:30:00,26.44,26.55,26.44,26.53,64400.0,25.2535,25.3585,25.2535,25.3394,64400.0
2007-12-07 12:00:00,26.54,26.54,26.51,26.53,14700.0,25.349,25.349,25.3203,25.3394,14700.0
2007-12-07 12:30:00,26.53,26.54,26.53,26.53,37600.0,25.3394,25.349,25.3394,25.3394,37600.0
2007-12-07 13:00:00,26.53,26.54,26.43,26.43,45000.0,25.3394,25.349,25.2439,25.2439,45000.0
2007-12-07 13:30:00,26.44,26.55,26.44,26.51,27500.0,25.2535,25.3585,25.2535,25.3203,27500.0
2007-12-07 14:00:00,26.51,26.52,26.47,26.5,33100.0,25.3203,25.3299,25.2821,25.3108,33100.0
2007-12-07 14:30:00,26.52,26.54,26.47,26.51,49800.0,25.3299,25.349,25.2821,25.3203,49800.0
2007-12-07 15:00:00,26.5,26.53,26.44,26.46,49800.0,25.3108,25.3394,25.2535,25.2726,49800.0
2007-12-07 15:30:00,26.47,26.51,26.39,26.45,86500.0,25.2821,25.3203,25.2057,25.263,86500.0
2007-12-10 09:30:00,26.49,26.83,26.49,26.68,102000.0,25.3012,25.626,25.3012,25.4827,102000.0
2007-12-10 10:00:00,26.7,26.97,26.68,26.91,94000.0,25.5018,25.7597,25.4827,25.7024,94000.0
2007-12-10 10:30:00,26.91,27.13,26.91,27.0,137200.0,25.7024,25.9125,25.7024,25.7883,137200.0
2007-12-10 11:00:00,26.99,27.02,26.83,26.9,128200.0,25.7788,25.8074,25.626,25.6928,128200.0
2007-12-10 11:30:00,26.9,27.0,26.79,26.98,104100.0,25.6928,25.7883,25.5878,25.7692,104100.0
2007-12-10 12:00:00,26.97,27.01,26.83,26.93,118500.0,25.7597,25.7979,25.626,25.7215,118500.0
2007-12-10 12:30:00,26.93,27.01,26.88,27.0,89000.0,25.7215,25.7979,25.6737,25.7883,89000.0
2007-12-10 13:00:00,27.0,27.01,26.94,26.94,43700.0,25.7883,25.7979,25.731,25.731,43700.0
2007-12-10 13:30:00,26.94,26.94,26.75,26.77,33700.0,25.731,25.731,25.5496,25.5687,33700.0
2007-12-10 14:00:00,26.77,26.86,26.75,26.85,40400.0,25.5687,25.6546,25.5496,25.6451,40400.0
2007-12-10 14:30:00,26.84,26.97,26.83,26.9,43500.0,25.6355,25.7597,25.626,25.6928,43500.0
2007-12-10 15:00:00,26.9,26.94,26.84,26.85,54500.0,25.6928,25.731,25.6355,25.6451,54500.0
2007-12-10 15:30:00,26.85,26.91,26.8,26.89,99400.0,25.6451,25.7024,25.5973,25.6833,99400.0
2007-12-11 09:30:00,26.99,27.05,26.89,26.95,22700.0,25.7788,25.8361,25.6833,25.7406,22700.0
2007-12-11 10:00:00,26.93,27.03,26.92,27.02,26900.0,25.7215,25.817,25.7119,25.8074,26900.0
2007-12-11 10:30:00,27.02,27.03,26.97,26.97,32100.0,25.8074,25.817,25.7597,25.7597,32100.0
2007-12-11 11:00:00,26.99,26.99,26.94,26.95,13100.0,25.7788,25.7788,25.731,25.7406,13100.0
2007-12-11 11:30:00,26.95,26.95,26.87,26.87,28200.0,25.7406,25.7406,25.6642,25.6642,28200.0
2007-12-11 12:00:00,26.87,26.89,26.83,26.89,25400.0,25.6642,25.6833,25.626,25.6833,25400.0
2007-12-11 12:30:00,26.89,26.9,26.82,26.83,21500.0,25.6833,25.6928,25.6164,25.626,21500.0
2007-12-11 13:00:00,26.83,26.83,26.78,26.81,20100.0,25.626,25.626,25.5782,25.6069,20100.0
2007-12-11 13:30:00,26.81,26.91,26.81,26.84,17900.0,25.6069,25.7024,25.6069,25.6355,17900.0
2007-12-11 14:00:00,26.84,26.93,26.49,26.52,36200.0,25.6355,25.7215,25.3012,25.3299,36200.0
2007-12-11 14:30:00,26.53,26.57,26.42,26.5,44100.0,25.3394,25.3776,25.2344,25.3108,44100.0
2007-12-11 15:00:00,26.51,26.51,26.4,26.43,54800.0,25.3203,25.3203,25.2153,25.2439,54800.0
2007-12-11 15:30:00,26.42,26.46,26.38,26.42,110400.0,25.2344,25.2726,25.1962,25.2344,110400.0
2007-12-12 09:30:00,26.6,26.87,26.46,26.74,63700.0,25.4063,25.6642,25.2726,25.54,63700.0
2007-12-12 10:00:00,26.72,26.78,26.66,26.69,28300.0,25.5209,25.5782,25.4636,25.4922,28300.0
2007-12-12 10:30:00,26.69,26.69,26.57,26.6,67500.0,25.4922,25.4922,25.3776,25.4063,67500.0
2007-12-12 11:00:00,26.59,26.74,26.58,26.62,31000.0,25.3967,25.54,25.3872,25.4254,31000.0
2007-12-12 11:30:00,26.62,26.63,26.59,26.62,24000.0,25.4254,25.4349,25.3967,25.4254,24000.0
2007-12-12 12:00:00,26.6,26.68,26.59,26.66,32500.0,25.4063,25.4827,25.3967,25.4636,32500.0
2007-12-12 12:30:00,26.66,26.66,26.53,26.56,43900.0,25.4636,25.4636,25.3394,25.3681,43900.0
2007-12-12 13:00:00,26.56,26.73,26.52,26.69,23400.0,25.3681,25.5304,25.3299,25.4922,23400.0
2007-12-12 13:30:00,26.68,26.8,26.67,26.75,44600.0,25.4827,25.5973,25.4731,25.5496,44600.0
2007-12-12 14:00:00,26.76,26.85,26.68,26.68,63500.0,25.5591,25.6451,25.4827,25.4827,63500.0
2007-12-12 14:30:00,26.68,26.79,26.64,26.69,85900.0,25.4827,25.5878,25.4445,25.4922,85900.0
2007-12-12 15:00:00,26.68,26.68,26.49,26.56,119200.0,25.4827,25.4827,25.3012,25.3681,119200.0
2007-12-12 15:30:00,26.56,26.62,26.48,26.56,91400.0,25.3681,25.4254,25.2917,25.3681,91400.0
2007-12-13 09:30:00,26.2,26.53,25.71,26.52,184400.0,25.0242,25.3394,24.5562,25.3299,184400.0
2007-12-13 10:00:00,26.5,26.63,26.48,26.5,50200.0,25.3108,25.4349,25.2917,25.3108,50200.0
2007-12-13 10:30:00,26.5,26.54,26.47,26.5,53200.0,25.3108,25.349,25.2821,25.3108,53200.0
2007-12-13 11:00:00,26.5,26.59,26.45,26.56,51500.0,25.3108,25.3967,25.263,25.3681,51500.0
2007-12-13 11:30:00,26.59,26.65,26.52,26.64,37500.0,25.3967,25.454,25.3299,25.4445,37500.0
2007-12-13 12:00:00,26.63,26.64,26.54,26.6,32300.0,25.4349,25.4445,25.349,25.4063,32300.0
2007-12-13 12:30:00,26.6,26.64,26.5,26.5,30700.0,25.4063,25.4445,25.3108,25.3108,30700.0
2007-12-13 13:00:00,26.5,26.55,26.42,26.53,28500.0,25.3108,25.3585,25.2344,25.3394,28500.0
2007-12-13 13:30:00,26.57,26.57,26.39,26.42,41700.0,25.3776,25.3776,25.2057,25.2344,41700.0
2007-12-13 14:00:00,26.43,26.66,26.4,26.56,37900.0,25.2439,25.4636,25.2153,25.3681,37900.0
2007-12-13 14:30:00,26.57,26.58,26.46,26.48,38700.0,25.3776,25.3872,25.2726,25.2917,38700.0
2007-12-13 15:00:00,26.49,26.59,26.41,26.48,63500.0,25.3012,25.3967,25.2248,25.2917,63500.0
2007-12-13 15:30:00,26.5,26.6,26.44,26.57,80600.0,25.3108,25.4063,25.2535,25.3776,80600.0
2007-12-14 09:30:00,26.46,26.5,26.27,26.29,41300.0,25.2726,25.3108,25.0911,25.1102,41300.0
2007-12-14 10:00:00,26.3,26.56,26.3,26.51,180900.0,25.1197,25.3681,25.1197,25.3203,180900.0
2007-12-14 10:30:00,26.5,26.58,26.48,26.53,136900.0,25.3108,25.3872,25.2917,25.3394,136900.0
2007-12-14 11:00:00,26.54,26.56,26.49,26.52,25700.0,25.349,25.3681,25.3012,25.3299,25700.0
2007-12-14 11:30:00,26.52,26.52,26.35,26.37,49200.0,25.3299,25.3299,25.1675,25.1866,49200.0
2007-12-14 12:00:00,26.38,26.42,26.37,26.4,43800.0,25.1962,25.2344,25.1866,25.2153,43800.0
2007-12-14 12:30:00,26.4,26.49,26.38,26.46,33500.0,25.2153,25.3012,25.1962,25.2726,33500.0
2007-12-14 13:00:00,26.46,26.5,26.42,26.47,28300.0,25.2726,25.3108,25.2344,25.2821,28300.0
2007-12-14 13:30:00,26.46,26.49,26.44,26.46,29200.0,25.2726,25.3012,25.2535,25.2726,29200.0
2007-12-14 14:00:00,26.46,26.52,26.43,26.49,38400.0,25.2726,25.3299,25.2439,25.3012,38400.0
2007-12-14 14:30:00,26.49,26.58,26.48,26.51,97900.0,25.3012,25.3872,25.2917,25.3203,97900.0
2007-12-14 15:00:00,26.5,26.5,26.32,26.41,56900.0,25.3108,25.3108,25.1388,25.2248,56900.0
2007-12-14 15:30:00,26.41,26.5,26.34,26.35,68400.0,25.2248,25.3108,25.158,25.1675,68400.0
2007-12-17 09:30:00,26.26,26.26,26.03,26.03,48000.0,25.0815,25.0815,24.8619,24.8619,48000.0
2007-12-17 10:00:00,26.03,26.32,26.02,26.21,130400.0,24.8619,25.1388,24.8523,25.0338,130400.0
2007-12-17 10:30:00,26.21,26.3,26.2,26.24,54900.0,25.0338,25.1197,25.0242,25.0624,54900.0
2007-12-17 11:00:00,26.24,26.27,26.21,26.21,51800.0,25.0624,25.0911,25.0338,25.0338,51800.0
2007-12-17 11:30:00,26.22,26.22,26.12,26.17,50900.0,25.0433,25.0433,24.9478,24.9956,50900.0
2007-12-17 12:00:00,26.18,26.18,26.13,26.15,43600.0,25.0051,25.0051,24.9574,24.9765,43600.0
2007-12-17 12:30:00,26.16,26.19,26.15,26.19,34600.0,24.986,25.0147,24.9765,25.0147,34600.0
2007-12-17 13:00:00,26.19,26.19,26.0,26.11,57200.0,25.0147,25.0147,24.8332,24.9383,57200.0
2007-12-17 13:30:00,26.1,26.12,26.09,26.1,62800.0,24.9287,24.9478,24.9192,24.9287,62800.0
2007-12-17 14:00:00,26.1,26.18,26.1,26.13,51900.0,24.9287,25.0051,24.9287,24.9574,51900.0
2007-12-17 14:30:00,26.14,26.23,26.13,26.21,66700.0,24.9669,25.0529,24.9574,25.0338,66700.0
2007-12-17 15:00:00,26.22,26.22,25.93,25.93,100700.0,25.0433,25.0433,24.7663,24.7663,100700.0
2007-12-17 15:30:00,25.93,26.01,25.86,25.92,131300.0,24.7663,24.8428,24.6995,24.7568,131300.0
2007-12-18 09:30:00,25.99,26.2,25.99,26.1,37500.0,24.8237,25.0242,24.8237,24.9287,37500.0
2007-12-18 10:00:00,26.09,26.12,26.07,26.09,63500.0,24.9192,24.9478,24.9001,24.9192,63500.0
2007-12-18 10:30:00,26.09,26.13,26.07,26.13,50700.0,24.9192,24.9574,24.9001,24.9574,50700.0
2007-12-18 11:00:00,26.13,26.13,25.91,25.91,46600.0,24.9574,24.9574,24.7472,24.7472,46600.0
2007-12-18 11:30:00,25.91,25.93,25.64,25.65,66100.0,24.7472,24.7663,24.4894,24.4989,66100.0
2007-12-18 12:00:00,25.65,25.65,25.55,25.57,63500.0,24.4989,24.4989,24.4034,24.4225,63500.0
2007-12-18 12:30:00,25.57,25.59,25.52,25.52,32500.0,24.4225,24.4416,24.3747,24.3747,32500.0
2007-12-18 13:00:00,25.52,25.68,25.49,25.63,39900.0,24.3747,24.5276,24.3461,24.4798,39900.0
2007-12-18 13:30:00,25.63,25.64,25.5,25.5,49600.0,24.4798,24.4894,24.3556,24.3556,49600.0
2007-12-18 14:00:00,25.5,25.77,25.47,25.74,98500.0,24.3556,24.6135,24.327,24.5849,98500.0
2007-12-18 14:30:00,25.75,25.77,25.69,25.71,101700.0,24.5944,24.6135,24.5371,24.5562,101700.0
2007-12-18 15:00:00,25.7,25.78,25.69,25.74,77200.0,24.5467,24.6231,24.5371,24.5849,77200.0
2007-12-18 15:30:00,25.75,25.77,25.67,25.71,232400.0,24.5944,24.6135,24.518,24.5562,232400.0
2007-12-19 09:30:00,25.69,25.8,25.59,25.63,40400.0,24.5371,24.6422,24.4416,24.4798,40400.0
2007-12-19 10:00:00,25.63,25.72,25.55,25.61,121100.0,24.4798,24.5658,24.4034,24.4607,121100.0
2007-12-19 10:30:00,25.6,25.65,25.59,25.6,73800.0,24.4512,24.4989,24.4416,24.4512,73800.0
2007-12-19 11:00:00,25.6,25.63,25.52,25.52,52300.0,24.4512,24.4798,24.3747,24.3747,52300.0
2007-12-19 11:30:00,25.51,25.62,25.48,25.5,35000.0,24.3652,24.4703,24.3365,24.3556,35000.0
2007-12-19 12:00:00,25.5,25.51,25.27,25.31,78300.0,24.3556,24.3652,24.136,24.1742,78300.0
2007-12-19 12:30:00,25.31,25.36,25.26,25.3,45700.0,24.1742,24.2219,24.1264,24.1646,45700.0
2007-12-19 13:00:00,25.3,25.33,25.25,25.28,37900.0,24.1646,24.1933,24.1169,24.1455,37900.0
2007-12-19 13:30:00,25.27,25.3,25.11,25.18,59700.0,24.136,24.1646,23.9831,24.05,59700.0
2007-12-19 14:00:00,25.17,25.41,25.17,25.33,64900.0,24.0405,24.2697,24.0405,24.1933,64900.0
2007-12-19 14:30:00,25.33,25.35,25.2,25.24,75900.0,24.1933,24.2124,24.0691,24.1073,75900.0
2007-12-19 15:00:00,25.24,25.43,25.23,25.3,86000.0,24.1073,24.2888,24.0978,24.1646,86000.0
2007-12-19 15:30:00,25.3,25.35,25.24,25.3,95600.0,24.1646,24.2124,24.1073,24.1646,95600.0
2007-12-20 09:30:00,25.52,25.63,25.39,25.59,110900.0,24.3747,24.4798,24.2506,24.4416,110900.0
2007-12-20 10:00:00,25.6,25.62,25.31,25.31,67300.0,24.4512,24.4703,24.1742,24.1742,67300.0
2007-12-20 10:30:00,25.31,25.31,25.07,25.09,75900.0,24.1742,24.1742,23.9449,23.964,75900.0
2007-12-20 11:00:00,25.1,25.16,25.05,25.12,43900.0,23.9736,24.0309,23.9258,23.9927,43900.0
2007-12-20 11:30:00,25.12,25.13,25.01,25.04,66800.0,23.9927,24.0023,23.8876,23.9163,66800.0
2007-12-20 12:00:00,25.04,25.1,24.93,25.05,74800.0,23.9163,23.9736,23.8112,23.9258,74800.0
2007-12-20 12:30:00,25.04,25.05,24.97,24.99,39000.0,23.9163,23.9258,23.8494,23.8685,39000.0
2007-12-20 13:00:00,25.0,25.04,24.97,24.99,49300.0,23.8781,23.9163,23.8494,23.8685,49300.0
2007-12-20 13:30:00,24.99,25.02,24.94,24.99,87500.0,23.8685,23.8972,23.8208,23.8685,87500.0
2007-12-20 14:00:00,24.99,25.17,24.98,25.15,67600.0,23.8685,24.0405,23.859,24.0214,67600.0
2007-12-20 14:30:00,25.16,25.21,25.09,25.12,79900.0,24.0309,24.0787,23.964,23.9927,79900.0
2007-12-20 15:00:00,25.11,25.23,25.07,25.18,88600.0,23.9831,24.0978,23.9449,24.05,88600.0
2007-12-20 15:30:00,25.18,25.38,25.17,25.35,89800.0,24.05,24.241,24.0405,24.2124,89800.0
2007-12-21 09:30:00,25.79,26.01,25.6,25.99,84600.0,24.6326,24.8428,24.4512,24.8237,84600.0
2007-12-21 10:00:00,25.99,26.05,25.86,26.01,60300.0,24.8237,24.881,24.6995,24.8428,60300.0
2007-12-21 10:30:00,26.01,26.15,26.0,26.07,75200.0,24.8428,24.9765,24.8332,24.9001,75200.0
2007-12-21 11:00:00,26.08,26.16,26.07,26.15,47300.0,24.9096,24.986,24.9001,24.9765,47300.0
2007-12-21 11:30:00,26.14,26.17,25.97,26.05,37900.0,24.9669,24.9956,24.8046,24.881,37900.0
2007-12-21 12:00:00,26.05,26.11,26.01,26.04,35000.0,24.881,24.9383,24.8428,24.8714,35000.0
2007-12-21 12:30:00,26.03,26.03,25.87,25.88,33600.0,24.8619,24.8619,24.709,24.7186,33600.0
2007-12-21 13:00:00,25.88,26.06,25.86,26.02,34800.0,24.7186,24.8905,24.6995,24.8523,34800.0
2007-12-21 13:30:00,26.02,26.07,26.01,26.06,21700.0,24.8523,24.9001,24.8428,24.8905,21700.0
2007-12-21 14:00:00,26.06,26.15,26.05,26.15,29000.0,24.8905,24.9765,24.881,24.9765,29000.0
2007-12-21 14:30:00,26.14,26.29,26.14,26.28,25900.0,24.9669,25.1102,24.9669,25.1006,25900.0
2007-12-21 15:00:00,26.27,26.28,26.17,26.22,45000.0,25.0911,25.1006,24.9956,25.0433,45000.0
2007-12-21 15:30:00,26.21,26.23,26.07,26.15,67600.0,25.0338,25.0529,24.9001,24.9765,67600.0
2007-12-24 09:30:00,26.39,26.71,26.39,26.57,92700.0,25.2057,25.5113,25.2057,25.3776,92700.0
2007-12-24 10:00:00,26.57,26.57,26.43,26.43,36000.0,25.3776,25.3776,25.2439,25.2439,36000.0
2007-12-24 10:30:00,26.43,26.51,26.39,26.49,27000.0,25.2439,25.3203,25.2057,25.3012,27000.0
2007-12-24 11:00:00,26.49,26.49,26.33,26.36,34200.0,25.3012,25.3012,25.1484,25.1771,34200.0
2007-12-24 11:30:00,26.37,26.43,26.36,26.42,16600.0,25.1866,25.2439,25.1771,25.2344,16600.0
2007-12-24 12:00:00,26.43,26.51,26.43,26.49,11800.0,25.2439,25.3203,25.2439,25.3012,11800.0
2007-12-24 12:30:00,26.49,26.49,26.37,26.39,24800.0,25.3012,25.3012,25.1866,25.2057,24800.0
2007-12-24 13:00:00,26.39,26.39,26.37,26.37,12900.0,25.2057,25.2057,25.1866,25.1866,12900.0
2007-12-24 13:30:00,26.37,26.37,26.37,26.37,0.0,25.1866,25.1866,25.1866,25.1866,0.0
2007-12-24 14:00:00,26.37,26.37,26.37,26.37,0.0,25.1866,25.1866,25.1866,25.1866,0.0
2007-12-24 14:30:00,26.37,26.37,26.37,26.37,0.0,25.1866,25.1866,25.1866,25.1866,0.0
2007-12-24 15:00:00,26.37,26.37,26.37,26.37,0.0,25.1866,25.1866,25.1866,25.1866,0.0
2007-12-24 15:30:00,26.37,26.37,26.37,26.37,0.0,25.1866,25.1866,25.1866,25.1866,0.0
2007-12-26 09:30:00,26.23,26.44,26.23,26.38,19600.0,25.0529,25.2535,25.0529,25.1962,19600.0
2007-12-26 10:00:00,26.37,26.4,26.33,26.36,14300.0,25.1866,25.2153,25.1484,25.1771,14300.0
2007-12-26 10:30:00,26.36,26.39,26.29,26.31,60600.0,25.1771,25.2057,25.1102,25.1293,60600.0
2007-12-26 11:00:00,26.3,26.34,26.2,26.2,42700.0,25.1197,25.158,25.0242,25.0242,42700.0
2007-12-26 11:30:00,26.2,26.24,26.19,26.21,20000.0,25.0242,25.0624,25.0147,25.0338,20000.0
2007-12-26 12:00:00,26.21,26.24,26.19,26.21,13900.0,25.0338,25.0624,25.0147,25.0338,13900.0
2007-12-26 12:30:00,26.21,26.25,26.19,26.25,7600.0,25.0338,25.072,25.0147,25.072,7600.0
2007-12-26 13:00:00,26.25,26.25,26.11,26.13,28200.0,25.072,25.072,24.9383,24.9574,28200.0
2007-12-26 13:30:00,26.13,26.18,26.09,26.16,24500.0,24.9574,25.0051,24.9192,24.986,24500.0
2007-12-26 14:00:00,26.15,26.15,26.04,26.09,25000.0,24.9765,24.9765,24.8714,24.9192,25000.0
2007-12-26 14:30:00,26.1,26.13,26.06,26.12,19100.0,24.9287,24.9574,24.8905,24.9478,19100.0
2007-12-26 15:00:00,26.13,26.33,26.12,26.21,62100.0,24.9574,25.1484,24.9478,25.0338,62100.0
2007-12-26 15:30:00,26.21,26.25,26.15,26.22,29200.0,25.0338,25.072,24.9765,25.0433,29200.0
2007-12-27 09:30:00,26.16,26.33,26.01,26.05,53100.0,24.986,25.1484,24.8428,24.881,53100.0
2007-12-27 10:00:00,26.04,26.39,26.04,26.34,70600.0,24.8714,25.2057,24.8714,25.158,70600.0
2007-12-27 10:30:00,26.33,26.34,26.12,26.13,49500.0,25.1484,25.158,24.9478,24.9574,49500.0
2007-12-27 11:00:00,26.13,26.3,26.13,26.27,44600.0,24.9574,25.1197,24.9574,25.0911,44600.0
2007-12-27 11:30:00,26.27,26.28,26.12,26.27,36900.0,25.0911,25.1006,24.9478,25.0911,36900.0
2007-12-27 12:00:00,26.28,26.28,26.13,26.14,27500.0,25.1006,25.1006,24.9574,24.9669,27500.0
2007-12-27 12:30:00,26.15,26.17,26.01,26.08,36700.0,24.9765,24.9956,24.8428,24.9096,36700.0
2007-12-27 13:00:00,26.08,26.2,26.05,26.2,20900.0,24.9096,25.0242,24.881,25.0242,20900.0
2007-12-27 13:30:00,26.2,26.21,26.1,26.16,28700.0,25.0242,25.0338,24.9287,24.986,28700.0
2007-12-27 14:00:00,26.15,26.2,26.12,26.15,31800.0,24.9765,25.0242,24.9478,24.9765,31800.0
2007-12-27 14:30:00,26.15,26.16,25.98,25.98,41700.0,24.9765,24.986,24.8141,24.8141,41700.0
2007-12-27 15:00:00,25.97,26.03,25.93,25.99,56900.0,24.8046,24.8619,24.7663,24.8237,56900.0
2007-12-27 15:30:00,25.98,25.99,25.83,25.9,85900.0,24.8141,24.8237,24.6708,24.7377,85900.0
2007-12-28 09:30:00,26.12,26.18,26.07,26.11,9100.0,24.9478,25.0051,24.9001,24.9383,9100.0
2007-12-28 10:00:00,26.1,26.1,25.9,26.07,23400.0,24.9287,24.9287,24.7377,24.9001,23400.0
2007-12-28 10:30:00,26.07,26.09,26.07,26.07,1100.0,24.9001,24.9192,24.9001,24.9001,1100.0
2007-12-28 11:00:00,26.08,26.15,26.06,26.15,11000.0,24.9096,24.9765,24.8905,24.9765,11000.0
2007-12-28 11:30:00,26.14,26.15,26.05,26.05,12100.0,24.9669,24.9765,24.881,24.881,12100.0
2007-12-28 12:00:00,26.05,26.2,26.04,26.14,21300.0,24.881,25.0242,24.8714,24.9669,21300.0
2007-12-28 12:30:00,26.15,26.18,26.13,26.16,24800.0,24.9765,25.0051,24.9574,24.986,24800.0
2007-12-28 13:00:00,26.15,26.2,26.09,26.18,25100.0,24.9765,25.0242,24.9192,25.0051,25100.0
2007-12-28 13:30:00,26.18,26.19,26.07,26.18,14900.0,25.0051,25.0147,24.9001,25.0051,14900.0
2007-12-28 14:00:00,26.19,26.22,26.08,26.09,18300.0,25.0147,25.0433,24.9096,24.9192,18300.0
2007-12-28 14:30:00,26.1,26.2,26.07,26.08,23200.0,24.9287,25.0242,24.9001,24.9096,23200.0
2007-12-28 15:00:00,26.07,26.12,26.0,26.05,18800.0,24.9001,24.9478,24.8332,24.881,18800.0
2007-12-28 15:30:00,26.06,26.08,25.97,26.03,36100.0,24.8905,24.9096,24.8046,24.8619,36100.0
2007-12-31 09:30:00,25.88,26.06,25.8,25.82,19400.0,24.7186,24.8905,24.6422,24.6613,19400.0
2007-12-31 10:00:00,25.84,25.93,25.8,25.85,30100.0,24.6804,24.7663,24.6422,24.6899,30100.0
2007-12-31 10:30:00,25.86,25.88,25.69,25.73,61200.0,24.6995,24.7186,24.5371,24.5753,61200.0
2007-12-31 11:00:00,25.73,25.76,25.64,25.66,27800.0,24.5753,24.604,24.4894,24.5085,27800.0
2007-12-31 11:30:00,25.65,25.65,25.5,25.55,51000.0,24.4989,24.4989,24.3556,24.4034,51000.0
2007-12-31 12:00:00,25.55,25.63,25.48,25.49,27600.0,24.4034,24.4798,24.3365,24.3461,27600.0
2007-12-31 12:30:00,25.49,25.52,25.25,25.3,130100.0,24.3461,24.3747,24.1169,24.1646,130100.0
2007-12-31 13:00:00,25.28,25.31,25.27,25.27,57900.0,24.1455,24.1742,24.136,24.136,57900.0
2007-12-31 13:30:00,25.27,25.39,25.26,25.38,50900.0,24.136,24.2506,24.1264,24.241,50900.0
2007-12-31 14:00:00,25.39,25.4,25.19,25.28,155000.0,24.2506,24.2601,24.0596,24.1455,155000.0
2007-12-31 14:30:00,25.28,25.47,25.28,25.45,66500.0,24.1455,24.327,24.1455,24.3079,66500.0
2007-12-31 15:00:00,25.45,25.64,25.44,25.62,38100.0,24.3079,24.4894,24.2983,24.4703,38100.0
2007-12-31 15:30:00,25.62,25.66,25.59,25.59,102100.0,24.4703,24.5085,24.4416,24.4416,102100.0
2008-01-02 09:30:00,25.82,25.82,25.47,25.64,62100.0,24.6613,24.6613,24.327,24.4894,62100.0
2008-01-02 10:00:00,25.61,25.63,25.37,25.37,71900.0,24.4607,24.4798,24.2315,24.2315,71900.0
2008-01-02 10:30:00,25.37,25.39,25.17,25.23,79200.0,24.2315,24.2506,24.0405,24.0978,79200.0
2008-01-02 11:00:00,25.22,25.33,25.21,25.29,89500.0,24.0882,24.1933,24.0787,24.1551,89500.0
2008-01-02 11:30:00,25.31,25.35,25.29,25.34,47600.0,24.1742,24.2124,24.1551,24.2028,47600.0
2008-01-02 12:00:00,25.35,25.36,25.19,25.28,57200.0,24.2124,24.2219,24.0596,24.1455,57200.0
2008-01-02 12:30:00,25.27,25.35,25.26,25.3,37700.0,24.136,24.2124,24.1264,24.1646,37700.0
2008-01-02 13:00:00,25.3,25.38,25.26,25.33,39000.0,24.1646,24.241,24.1264,24.1933,39000.0
2008-01-02 13:30:00,25.34,25.38,25.29,25.35,28700.0,24.2028,24.241,24.1551,24.2124,28700.0
2008-01-02 14:00:00,25.33,25.52,25.32,25.41,39000.0,24.1933,24.3747,24.1837,24.2697,39000.0
2008-01-02 14:30:00,25.41,25.43,25.25,25.25,47900.0,24.2697,24.2888,24.1169,24.1169,47900.0
2008-01-02 15:00:00,25.26,25.27,25.1,25.25,57200.0,24.1264,24.136,23.9736,24.1169,57200.0
2008-01-02 15:30:00,25.25,25.36,25.18,25.3,81900.0,24.1169,24.2219,24.05,24.1646,81900.0
2008-01-03 09:30:00,25.46,25.46,25.16,25.34,73800.0,24.3174,24.3174,24.0309,24.2028,73800.0
2008-01-03 10:00:00,25.35,25.45,25.23,25.25,56200.0,24.2124,24.3079,24.0978,24.1169,56200.0
2008-01-03 10:30:00,25.27,25.31,25.2,25.25,36400.0,24.136,24.1742,24.0691,24.1169,36400.0
2008-01-03 11:00:00,25.25,25.26,25.15,25.17,47300.0,24.1169,24.1264,24.0214,24.0405,47300.0
2008-01-03 11:30:00,25.17,25.2,25.12,25.15,20800.0,24.0405,24.0691,23.9927,24.0214,20800.0
2008-01-03 12:00:00,25.13,25.16,25.08,25.1,49600.0,24.0023,24.0309,23.9545,23.9736,49600.0
2008-01-03 12:30:00,25.1,25.1,24.9,24.96,49800.0,23.9736,23.9736,23.7826,23.8399,49800.0
2008-01-03 13:00:00,24.96,24.97,24.87,24.88,35200.0,23.8399,23.8494,23.7539,23.7635,35200.0
2008-01-03 13:30:00,24.88,24.99,24.88,24.91,53500.0,23.7635,23.8685,23.7635,23.7921,53500.0
2008-01-03 14:00:00,24.9,25.05,24.88,25.03,31200.0,23.7826,23.9258,23.7635,23.9067,31200.0
2008-01-03 14:30:00,25.03,25.04,24.95,25.0,44700.0,23.9067,23.9163,23.8303,23.8781,44700.0
2008-01-03 15:00:00,25.01,25.04,24.93,24.93,52400.0,23.8876,23.9163,23.8112,23.8112,52400.0
2008-01-03 15:30:00,24.93,24.93,24.83,24.84,108400.0,23.8112,23.8112,23.7157,23.7253,108400.0
2008-01-04 09:30:00,23.19,24.12,23.19,23.6,355200.0,22.1493,23.0376,22.1493,22.5409,355200.0
2008-01-04 10:00:00,23.6,23.88,23.6,23.76,134100.0,22.5409,22.8083,22.5409,22.6937,134100.0
2008-01-04 10:30:00,23.77,23.81,23.64,23.7,140200.0,22.7033,22.7415,22.5791,22.6364,140200.0
2008-01-04 11:00:00,23.68,23.99,23.68,23.9,227000.0,22.6173,22.9134,22.6173,22.8274,227000.0
2008-01-04 11:30:00,23.9,24.08,23.9,24.07,115800.0,22.8274,22.9994,22.8274,22.9898,115800.0
2008-01-04 12:00:00,24.06,24.1,23.93,23.93,85600.0,22.9803,23.0185,22.8561,22.8561,85600.0
2008-01-04 12:30:00,23.92,23.97,23.85,23.87,113500.0,22.8466,22.8943,22.7797,22.7988,113500.0
2008-01-04 13:00:00,23.87,24.03,23.8,23.83,131400.0,22.7988,22.9516,22.7319,22.7606,131400.0
2008-01-04 13:30:00,23.83,24.0,23.76,24.0,106200.0,22.7606,22.923,22.6937,22.923,106200.0
2008-01-04 14:00:00,23.99,24.03,23.78,23.78,121800.0,22.9134,22.9516,22.7128,22.7128,121800.0
2008-01-04 14:30:00,23.78,23.78,23.65,23.77,106200.0,22.7128,22.7128,22.5887,22.7033,106200.0
2008-01-04 15:00:00,23.76,23.84,23.69,23.82,125200.0,22.6937,22.7701,22.6269,22.751,125200.0
2008-01-04 15:30:00,23.83,23.88,23.75,23.78,262600.0,22.7606,22.8083,22.6842,22.7128,262600.0
2008-01-07 09:30:00,23.86,23.97,23.62,23.72,82700.0,22.7892,22.8943,22.56,22.6555,82700.0
2008-01-07 10:00:00,23.73,23.75,23.6,23.6,82500.0,22.6651,22.6842,22.5409,22.5409,82500.0
2008-01-07 10:30:00,23.6,23.6,23.28,23.33,199300.0,22.5409,22.5409,22.2353,22.283,199300.0
2008-01-07 11:00:00,23.33,23.49,23.29,23.49,50600.0,22.283,22.4358,22.2448,22.4358,50600.0
2008-01-07 11:30:00,23.47,23.5,23.47,23.49,90900.0,22.4167,22.4454,22.4167,22.4358,90900.0
2008-01-07 12:00:00,23.49,23.5,23.45,23.49,58900.0,22.4358,22.4454,22.3976,22.4358,58900.0
2008-01-07 12:30:00,23.48,23.54,23.42,23.5,153700.0,22.4263,22.4836,22.369,22.4454,153700.0
2008-01-07 13:00:00,23.5,23.57,23.42,23.47,75600.0,22.4454,22.5123,22.369,22.4167,75600.0
2008-01-07 13:30:00,23.45,23.65,23.43,23.62,99900.0,22.3976,22.5887,22.3785,22.56,99900.0
2008-01-07 14:00:00,23.63,23.65,23.4,23.42,206000.0,22.5696,22.5887,22.3499,22.369,206000.0
2008-01-07 14:30:00,23.41,23.46,23.27,23.34,93900.0,22.3594,22.4072,22.2257,22.2926,93900.0
2008-01-07 15:00:00,23.35,23.43,23.19,23.19,113500.0,22.3021,22.3785,22.1493,22.1493,113500.0
2008-01-07 15:30:00,23.19,23.34,23.07,23.27,202100.0,22.1493,22.2926,22.0347,22.2257,202100.0
2008-01-08 09:30:00,23.48,23.62,23.27,23.31,34000.0,22.4263,22.56,22.2257,22.2639,34000.0
2008-01-08 10:00:00,23.31,23.5,23.25,23.33,32700.0,22.2639,22.4454,22.2066,22.283,32700.0
2008-01-08 10:30:00,23.35,23.35,23.25,23.29,50600.0,22.3021,22.3021,22.2066,22.2448,50600.0
2008-01-08 11:00:00,23.28,23.32,23.15,23.21,58500.0,22.2353,22.2735,22.1111,22.1684,58500.0
2008-01-08 11:30:00,23.21,23.24,23.05,23.08,67400.0,22.1684,22.1971,22.0156,22.0442,67400.0
2008-01-08 12:00:00,23.08,23.08,22.85,23.05,131600.0,22.0442,22.0442,21.8246,22.0156,131600.0
2008-01-08 12:30:00,23.08,23.2,23.03,23.13,50600.0,22.0442,22.1589,21.9965,22.092,50600.0
2008-01-08 13:00:00,23.13,23.3,23.11,23.25,60700.0,22.092,22.2544,22.0729,22.2066,60700.0
2008-01-08 13:30:00,23.24,23.24,23.14,23.2,77100.0,22.1971,22.1971,22.1016,22.1589,77100.0
2008-01-08 14:00:00,23.21,23.36,23.2,23.33,61800.0,22.1684,22.3117,22.1589,22.283,61800.0
2008-01-08 14:30:00,23.35,23.35,23.05,23.05,78800.0,22.3021,22.3021,22.0156,22.0156,78800.0
2008-01-08 15:00:00,23.03,23.04,22.74,22.77,144300.0,21.9965,22.006,21.7195,21.7482,144300.0
2008-01-08 15:30:00,22.78,22.96,22.7,22.81,188000.0,21.7577,21.9296,21.6813,21.7864,188000.0
2008-01-09 09:30:00,22.65,22.65,22.44,22.64,85800.0,21.6335,21.6335,21.433,21.624,85800.0
2008-01-09 10:00:00,22.64,22.91,22.63,22.76,112700.0,21.624,21.8819,21.6144,21.7386,112700.0
2008-01-09 10:30:00,22.78,22.86,22.53,22.57,259800.0,21.7577,21.8341,21.5189,21.5571,259800.0
2008-01-09 11:00:00,22.56,22.6,22.3,22.31,208700.0,21.5476,21.5858,21.2993,21.3088,208700.0
2008-01-09 11:30:00,22.31,22.39,22.19,22.39,226900.0,21.3088,21.3852,21.1942,21.3852,226900.0
2008-01-09 12:00:00,22.39,22.53,22.31,22.49,84100.0,21.3852,21.5189,21.3088,21.4807,84100.0
2008-01-09 12:30:00,22.5,22.5,22.23,22.4,89900.0,21.4903,21.4903,21.2324,21.3948,89900.0
2008-01-09 13:00:00,22.41,22.49,22.17,22.22,105700.0,21.4043,21.4807,21.1751,21.2228,105700.0
2008-01-09 13:30:00,22.22,22.26,22.11,22.14,108000.0,21.2228,21.261,21.1178,21.1464,108000.0
2008-01-09 14:00:00,22.14,22.24,22.12,22.2,128300.0,21.1464,21.2419,21.1273,21.2037,128300.0
2008-01-09 14:30:00,22.21,22.41,22.17,22.26,160100.0,21.2133,21.4043,21.1751,21.261,160100.0
2008-01-09 15:00:00,22.25,22.52,22.24,22.42,143600.0,21.2515,21.5094,21.2419,21.4139,143600.0
2008-01-09 15:30:00,22.42,22.75,22.28,22.7,166600.0,21.4139,21.7291,21.2801,21.6813,166600.0
2008-01-10 09:30:00,22.59,22.94,22.48,22.88,73500.0,21.5762,21.9105,21.4712,21.8532,73500.0
2008-01-10 10:00:00,22.85,23.25,22.81,23.09,188600.0,21.8246,22.2066,21.7864,22.0538,188600.0
2008-01-10 10:30:00,23.09,23.23,23.09,23.21,105400.0,22.0538,22.1875,22.0538,22.1684,105400.0
2008-01-10 11:00:00,23.21,23.27,22.97,23.03,82400.0,22.1684,22.2257,21.9392,21.9965,82400.0
2008-01-10 11:30:00,23.03,23.07,22.92,23.05,51100.0,21.9965,22.0347,21.8914,22.0156,51100.0
2008-01-10 12:00:00,23.04,23.4,22.96,23.27,145700.0,22.006,22.3499,21.9296,22.2257,145700.0
2008-01-10 12:30:00,23.25,23.29,22.94,23.2,105100.0,22.2066,22.2448,21.9105,22.1589,105100.0
2008-01-10 13:00:00,23.2,23.25,23.03,23.18,54600.0,22.1589,22.2066,21.9965,22.1398,54600.0
2008-01-10 13:30:00,23.14,23.2,22.99,23.09,70100.0,22.1016,22.1589,21.9583,22.0538,70100.0
2008-01-10 14:00:00,23.05,23.44,23.05,23.35,131100.0,22.0156,22.3881,22.0156,22.3021,131100.0
2008-01-10 14:30:00,23.35,23.45,23.24,23.4,64900.0,22.3021,22.3976,22.1971,22.3499,64900.0
2008-01-10 15:00:00,23.41,23.41,23.28,23.35,69000.0,22.3594,22.3594,22.2353,22.3021,69000.0
2008-01-10 15:30:00,23.37,23.5,23.17,23.26,157900.0,22.3212,22.4454,22.1302,22.2162,157900.0
2008-01-11 09:30:00,23.06,23.37,23.03,23.06,100500.0,22.0251,22.3212,21.9965,22.0251,100500.0
2008-01-11 10:00:00,23.04,23.32,22.87,23.3,90100.0,22.006,22.2735,21.8437,22.2544,90100.0
2008-01-11 10:30:00,23.3,23.56,23.25,23.5,133600.0,22.2544,22.5027,22.2066,22.4454,133600.0
2008-01-11 11:00:00,23.5,23.54,23.41,23.52,80500.0,22.4454,22.4836,22.3594,22.4645,80500.0
2008-01-11 11:30:00,23.53,23.64,23.5,23.63,86000.0,22.4741,22.5791,22.4454,22.5696,86000.0
2008-01-11 12:00:00,23.63,23.68,23.52,23.58,89200.0,22.5696,22.6173,22.4645,22.5218,89200.0
2008-01-11 12:30:00,23.57,23.65,23.52,23.65,69000.0,22.5123,22.5887,22.4645,22.5887,69000.0
2008-01-11 13:00:00,23.65,23.67,23.38,23.49,35000.0,22.5887,22.6078,22.3308,22.4358,35000.0
2008-01-11 13:30:00,23.5,23.55,23.33,23.34,59200.0,22.4454,22.4932,22.283,22.2926,59200.0
2008-01-11 14:00:00,23.35,23.43,23.31,23.36,50000.0,22.3021,22.3785,22.2639,22.3117,50000.0
2008-01-11 14:30:00,23.36,23.4,23.28,23.37,72800.0,22.3117,22.3499,22.2353,22.3212,72800.0
2008-01-11 15:00:00,23.37,23.37,23.16,23.27,106200.0,22.3212,22.3212,22.1207,22.2257,106200.0
2008-01-11 15:30:00,23.26,23.37,23.21,23.29,100000.0,22.2162,22.3212,22.1684,22.2448,100000.0
2008-01-14 09:30:00,23.47,23.7,23.45,23.6,68900.0,22.4167,22.6364,22.3976,22.5409,68900.0
2008-01-14 10:00:00,23.6,23.76,23.6,23.71,86200.0,22.5409,22.6937,22.5409,22.646,86200.0
2008-01-14 10:30:00,23.72,23.86,23.71,23.86,104400.0,22.6555,22.7892,22.646,22.7892,104400.0
2008-01-14 11:00:00,23.86,23.9,23.78,23.9,64600.0,22.7892,22.8274,22.7128,22.8274,64600.0
2008-01-14 11:30:00,23.89,23.9,23.84,23.85,49100.0,22.8179,22.8274,22.7701,22.7797,49100.0
2008-01-14 12:00:00,23.86,23.86,23.69,23.71,78800.0,22.7892,22.7892,22.6269,22.646,78800.0
2008-01-14 12:30:00,23.71,23.76,23.65,23.66,76600.0,22.646,22.6937,22.5887,22.5982,76600.0
2008-01-14 13:00:00,23.66,23.66,23.59,23.63,40200.0,22.5982,22.5982,22.5314,22.5696,40200.0
2008-01-14 13:30:00,23.62,23.75,23.61,23.74,55600.0,22.56,22.6842,22.5505,22.6746,55600.0
2008-01-14 14:00:00,23.75,23.86,23.74,23.86,76600.0,22.6842,22.7892,22.6746,22.7892,76600.0
2008-01-14 14:30:00,23.86,23.96,23.83,23.95,168000.0,22.7892,22.8848,22.7606,22.8752,168000.0
2008-01-14 15:00:00,23.95,23.99,23.89,23.94,170700.0,22.8752,22.9134,22.8179,22.8657,170700.0
2008-01-14 15:30:00,23.94,24.11,23.93,24.05,253300.0,22.8657,23.028,22.8561,22.9707,253300.0
2008-01-15 09:30:00,23.84,23.84,23.55,23.7,110900.0,22.7701,22.7701,22.4932,22.6364,110900.0
2008-01-15 10:00:00,23.68,23.74,23.51,23.57,72600.0,22.6173,22.6746,22.455,22.5123,72600.0
2008-01-15 10:30:00,23.56,23.67,23.49,23.5,73000.0,22.5027,22.6078,22.4358,22.4454,73000.0
2008-01-15 11:00:00,23.51,23.6,23.41,23.45,42000.0,22.455,22.5409,22.3594,22.3976,42000.0
2008-01-15 11:30:00,23.45,23.45,23.22,23.25,37600.0,22.3976,22.3976,22.178,22.2066,37600.0
2008-01-15 12:00:00,23.25,23.37,23.2,23.33,53600.0,22.2066,22.3212,22.1589,22.283,53600.0
2008-01-15 12:30:00,23.33,23.36,23.26,23.29,37200.0,22.283,22.3117,22.2162,22.2448,37200.0
2008-01-15 13:00:00,23.3,23.42,23.25,23.32,44400.0,22.2544,22.369,22.2066,22.2735,44400.0
2008-01-15 13:30:00,23.3,23.37,23.2,23.25,46200.0,22.2544,22.3212,22.1589,22.2066,46200.0
2008-01-15 14:00:00,23.25,23.37,23.23,23.37,95800.0,22.2066,22.3212,22.1875,22.3212,95800.0
2008-01-15 14:30:00,23.36,23.45,23.3,23.42,92000.0,22.3117,22.3976,22.2544,22.369,92000.0
2008-01-15 15:00:00,23.42,23.5,23.28,23.5,166900.0,22.369,22.4454,22.2353,22.4454,166900.0
2008-01-15 15:30:00,23.47,23.57,23.45,23.45,195100.0,22.4167,22.5123,22.3976,22.3976,195100.0
2008-01-16 09:30:00,23.3,23.7,23.17,23.43,88400.0,22.2544,22.6364,22.1302,22.3785,88400.0
2008-01-16 10:00:00,23.43,23.56,23.4,23.52,96600.0,22.3785,22.5027,22.3499,22.4645,96600.0
2008-01-16 10:30:00,23.52,23.54,23.34,23.44,122700.0,22.4645,22.4836,22.2926,22.3881,122700.0
2008-01-16 11:00:00,23.43,23.56,23.41,23.5,86300.0,22.3785,22.5027,22.3594,22.4454,86300.0
2008-01-16 11:30:00,23.49,23.7,23.36,23.63,47600.0,22.4358,22.6364,22.3117,22.5696,47600.0
2008-01-16 12:00:00,23.63,23.64,23.49,23.54,27200.0,22.5696,22.5791,22.4358,22.4836,27200.0
2008-01-16 12:30:00,23.54,23.7,23.52,23.53,33100.0,22.4836,22.6364,22.4645,22.4741,33100.0
2008-01-16 13:00:00,23.52,23.59,23.31,23.36,31800.0,22.4645,22.5314,22.2639,22.3117,31800.0
2008-01-16 13:30:00,23.34,23.51,23.33,23.35,28800.0,22.2926,22.455,22.283,22.3021,28800.0
2008-01-16 14:00:00,23.37,23.52,23.22,23.46,65400.0,22.3212,22.4645,22.178,22.4072,65400.0
2008-01-16 14:30:00,23.47,23.6,23.38,23.39,39300.0,22.4167,22.5409,22.3308,22.3403,39300.0
2008-01-16 15:00:00,23.37,23.54,23.37,23.49,46300.0,22.3212,22.4836,22.3212,22.4358,46300.0
2008-01-16 15:30:00,23.5,23.53,23.18,23.22,79600.0,22.4454,22.4741,22.1398,22.178,79600.0
2008-01-17 09:30:00,23.12,23.3,23.01,23.29,63500.0,22.0825,22.2544,21.9774,22.2448,63500.0
2008-01-17 10:00:00,23.27,23.28,22.8,22.92,78400.0,22.2257,22.2353,21.7768,21.8914,78400.0
2008-01-17 10:30:00,22.91,22.99,22.72,22.94,85200.0,21.8819,21.9583,21.7004,21.9105,85200.0
2008-01-17 11:00:00,22.94,22.99,22.56,22.62,86000.0,21.9105,21.9583,21.5476,21.6049,86000.0
2008-01-17 11:30:00,22.62,22.69,22.5,22.55,87400.0,21.6049,21.6717,21.4903,21.538,87400.0
2008-01-17 12:00:00,22.53,22.55,22.34,22.55,171000.0,21.5189,21.538,21.3375,21.538,171000.0
2008-01-17 12:30:00,22.57,22.59,22.5,22.57,62300.0,21.5571,21.5762,21.4903,21.5571,62300.0
2008-01-17 13:00:00,22.57,22.7,22.45,22.67,99100.0,21.5571,21.6813,21.4425,21.6526,99100.0
2008-01-17 13:30:00,22.68,22.84,22.6,22.71,131100.0,21.6622,21.815,21.5858,21.6909,131100.0
2008-01-17 14:00:00,22.7,22.77,22.52,22.59,127900.0,21.6813,21.7482,21.5094,21.5762,127900.0
2008-01-17 14:30:00,22.58,22.66,22.48,22.48,77800.0,21.5667,21.6431,21.4712,21.4712,77800.0
2008-01-17 15:00:00,22.49,22.53,22.39,22.39,101000.0,21.4807,21.5189,21.3852,21.3852,101000.0
2008-01-17 15:30:00,22.38,22.4,22.22,22.36,198600.0,21.3757,21.3948,21.2228,21.3566,198600.0
2008-01-18 09:30:00,22.55,22.89,22.52,22.69,107200.0,21.538,21.8628,21.5094,21.6717,107200.0
2008-01-18 10:00:00,22.72,22.98,22.54,22.74,80100.0,21.7004,21.9487,21.5285,21.7195,80100.0
2008-01-18 10:30:00,22.77,22.82,22.5,22.55,37500.0,21.7482,21.7959,21.4903,21.538,37500.0
2008-01-18 11:00:00,22.55,22.59,22.46,22.57,78300.0,21.538,21.5762,21.4521,21.5571,78300.0
2008-01-18 11:30:00,22.57,22.62,22.19,22.27,81900.0,21.5571,21.6049,21.1942,21.2706,81900.0
2008-01-18 12:00:00,22.3,22.6,22.29,22.58,58300.0,21.2993,21.5858,21.2897,21.5667,58300.0
2008-01-18 12:30:00,22.59,22.7,22.42,22.49,80300.0,21.5762,21.6813,21.4139,21.4807,80300.0
2008-01-18 13:00:00,22.5,22.62,22.47,22.55,151800.0,21.4903,21.6049,21.4616,21.538,151800.0
2008-01-18 13:30:00,22.55,22.72,22.47,22.57,115700.0,21.538,21.7004,21.4616,21.5571,115700.0
2008-01-18 14:00:00,22.57,22.74,22.54,22.58,106500.0,21.5571,21.7195,21.5285,21.5667,106500.0
2008-01-18 14:30:00,22.59,22.64,22.51,22.64,94000.0,21.5762,21.624,21.4998,21.624,94000.0
2008-01-18 15:00:00,22.64,22.75,22.52,22.6,204400.0,21.624,21.7291,21.5094,21.5858,204400.0
2008-01-18 15:30:00,22.6,22.86,22.6,22.76,264900.0,21.5858,21.8341,21.5858,21.7386,264900.0
2008-01-22 09:30:00,22.1,22.1,21.46,21.57,158100.0,21.1082,21.1082,20.4969,20.602,158100.0
2008-01-22 10:00:00,21.58,22.39,21.56,22.16,150400.0,20.6116,21.3852,20.5925,21.1655,150400.0
2008-01-22 10:30:00,22.09,22.22,21.83,22.14,109100.0,21.0987,21.2228,20.8503,21.1464,109100.0
2008-01-22 11:00:00,22.11,22.44,21.97,21.99,120300.0,21.1178,21.433,20.9841,21.0032,120300.0
2008-01-22 11:30:00,21.98,22.04,21.77,21.9,124800.0,20.9936,21.0509,20.793,20.9172,124800.0
2008-01-22 12:00:00,21.9,22.05,21.82,21.9,126700.0,20.9172,21.0605,20.8408,20.9172,126700.0
2008-01-22 12:30:00,21.88,22.02,21.76,22.0,142900.0,20.8981,21.0318,20.7835,21.0127,142900.0
2008-01-22 13:00:00,22.02,22.07,21.27,21.59,281200.0,21.0318,21.0796,20.3155,20.6211,281200.0
2008-01-22 13:30:00,21.55,21.74,21.51,21.65,145700.0,20.5829,20.7644,20.5447,20.6784,145700.0
2008-01-22 14:00:00,21.65,21.69,21.5,21.53,102300.0,20.6784,20.7166,20.5352,20.5638,102300.0
2008-01-22 14:30:00,21.52,21.54,21.26,21.28,249000.0,20.5543,20.5734,20.3059,20.325,249000.0
2008-01-22 15:00:00,21.28,21.59,21.14,21.58,376500.0,20.325,20.6211,20.1913,20.6116,376500.0
2008-01-22 15:30:00,21.58,21.69,21.35,21.4,310500.0,20.6116,20.7166,20.3919,20.4396,310500.0
2008-01-23 09:30:00,20.84,21.07,20.5,20.86,192800.0,19.9048,20.1244,19.58,19.9239,192800.0
2008-01-23 10:00:00,20.86,21.1,20.75,21.0,232600.0,19.9239,20.1531,19.8188,20.0576,232600.0
2008-01-23 10:30:00,21.0,21.03,20.69,20.81,289600.0,20.0576,20.0862,19.7615,19.8761,289600.0
2008-01-23 11:00:00,20.81,20.81,20.6,20.6,130300.0,19.8761,19.8761,19.6755,19.6755,130300.0
2008-01-23 11:30:00,20.61,20.79,20.5,20.7,274200.0,19.6851,19.857,19.58,19.7711,274200.0
2008-01-23 12:00:00,20.7,20.98,20.7,20.81,154600.0,19.7711,20.0385,19.7711,19.8761,154600.0
2008-01-23 12:30:00,20.82,20.82,20.46,20.57,114800.0,19.8857,19.8857,19.5418,19.6469,114800.0
2008-01-23 13:00:00,20.58,20.8,20.5,20.57,129900.0,19.6564,19.8666,19.58,19.6469,129900.0
2008-01-23 13:30:00,20.59,20.78,20.55,20.65,229800.0,19.666,19.8475,19.6278,19.7233,229800.0
2008-01-23 14:00:00,20.64,20.87,20.55,20.86,135300.0,19.7137,19.9334,19.6278,19.9239,135300.0
2008-01-23 14:30:00,20.85,20.92,20.65,20.9,170400.0,19.9143,19.9812,19.7233,19.9621,170400.0
2008-01-23 15:00:00,20.93,21.46,20.92,21.35,309500.0,19.9907,20.4969,19.9812,20.3919,309500.0
2008-01-23 15:30:00,21.36,21.96,21.36,21.72,292100.0,20.4014,20.9745,20.4014,20.7453,292100.0
2008-01-24 09:30:00,21.76,22.17,21.63,21.88,187100.0,20.7835,21.1751,20.6593,20.8981,187100.0
2008-01-24 10:00:00,21.91,22.0,21.7,21.79,152900.0,20.9268,21.0127,20.7262,20.8121,152900.0
2008-01-24 10:30:00,21.79,21.88,21.71,21.82,176200.0,20.8121,20.8981,20.7357,20.8408,176200.0
2008-01-24 11:00:00,21.83,21.86,21.71,21.83,88100.0,20.8503,20.879,20.7357,20.8503,88100.0
2008-01-24 11:30:00,21.83,21.84,21.73,21.75,82600.0,20.8503,20.8599,20.7548,20.7739,82600.0
2008-01-24 12:00:00,21.73,21.74,21.63,21.69,140400.0,20.7548,20.7644,20.6593,20.7166,140400.0
2008-01-24 12:30:00,21.68,21.78,21.67,21.78,133000.0,20.7071,20.8026,20.6975,20.8026,133000.0
2008-01-24 13:00:00,21.78,21.78,21.63,21.63,92800.0,20.8026,20.8026,20.6593,20.6593,92800.0
2008-01-24 13:30:00,21.64,21.75,21.62,21.75,84300.0,20.6689,20.7739,20.6498,20.7739,84300.0
2008-01-24 14:00:00,21.75,21.88,21.72,21.86,163300.0,20.7739,20.8981,20.7453,20.879,163300.0
2008-01-24 14:30:00,21.87,22.04,21.75,21.79,104800.0,20.8885,21.0509,20.7739,20.8121,104800.0
2008-01-24 15:00:00,21.78,21.87,21.75,21.84,134400.0,20.8026,20.8885,20.7739,20.8599,134400.0
2008-01-24 15:30:00,21.84,21.98,21.81,21.86,177400.0,20.8599,20.9936,20.8312,20.879,177400.0
2008-01-25 09:30:00,22.03,23.1,22.03,22.88,473900.0,21.0414,22.0634,21.0414,21.8532,473900.0
2008-01-25 10:00:00,22.89,22.9,22.72,22.76,146300.0,21.8628,21.8723,21.7004,21.7386,146300.0
2008-01-25 10:30:00,22.74,22.9,22.53,22.81,260600.0,21.7195,21.8723,21.5189,21.7864,260600.0
2008-01-25 11:00:00,22.8,22.84,22.65,22.75,145700.0,21.7768,21.815,21.6335,21.7291,145700.0
2008-01-25 11:30:00,22.74,23.09,22.74,23.09,122700.0,21.7195,22.0538,21.7195,22.0538,122700.0
2008-01-25 12:00:00,23.09,23.11,22.9,22.96,121900.0,22.0538,22.0729,21.8723,21.9296,121900.0
2008-01-25 12:30:00,22.96,23.0,22.82,22.89,142600.0,21.9296,21.9678,21.7959,21.8628,142600.0
2008-01-25 13:00:00,22.9,22.95,22.73,22.84,105500.0,21.8723,21.9201,21.71,21.815,105500.0
2008-01-25 13:30:00,22.83,22.84,22.64,22.7,110200.0,21.8055,21.815,21.624,21.6813,110200.0
2008-01-25 14:00:00,22.68,22.69,22.51,22.51,118000.0,21.6622,21.6717,21.4998,21.4998,118000.0
2008-01-25 14:30:00,22.54,22.68,22.45,22.55,76400.0,21.5285,21.6622,21.4425,21.538,76400.0
2008-01-25 15:00:00,22.55,22.74,22.43,22.59,162600.0,21.538,21.7195,21.4234,21.5762,162600.0
2008-01-25 15:30:00,22.59,22.65,22.45,22.52,180400.0,21.5762,21.6335,21.4425,21.5094,180400.0
2008-01-28 09:30:00,22.51,22.72,22.06,22.69,149300.0,21.4998,21.7004,21.07,21.6717,149300.0
2008-01-28 10:00:00,22.7,22.7,22.35,22.5,83200.0,21.6813,21.6813,21.347,21.4903,83200.0
2008-01-28 10:30:00,22.49,22.59,22.42,22.52,149600.0,21.4807,21.5762,21.4139,21.5094,149600.0
2008-01-28 11:00:00,22.51,22.66,22.48,22.49,104100.0,21.4998,21.6431,21.4712,21.4807,104100.0
2008-01-28 11:30:00,22.49,22.56,22.45,22.51,89300.0,21.4807,21.5476,21.4425,21.4998,89300.0
2008-01-28 12:00:00,22.51,22.58,22.47,22.49,113700.0,21.4998,21.5667,21.4616,21.4807,113700.0
2008-01-28 12:30:00,22.5,22.68,22.43,22.62,124400.0,21.4903,21.6622,21.4234,21.6049,124400.0
2008-01-28 13:00:00,22.63,22.78,22.62,22.77,60700.0,21.6144,21.7577,21.6049,21.7482,60700.0
2008-01-28 13:30:00,22.78,22.91,22.75,22.85,99200.0,21.7577,21.8819,21.7291,21.8246,99200.0
2008-01-28 14:00:00,22.84,23.05,22.84,22.85,78600.0,21.815,22.0156,21.815,21.8246,78600.0
2008-01-28 14:30:00,22.85,22.98,22.78,22.82,54100.0,21.8246,21.9487,21.7577,21.7959,54100.0
2008-01-28 15:00:00,22.83,22.95,22.79,22.85,84400.0,21.8055,21.9201,21.7673,21.8246,84400.0
2008-01-28 15:30:00,22.84,23.12,22.84,23.02,110700.0,21.815,22.0825,21.815,21.9869,110700.0
2008-01-29 09:30:00,23.29,23.4,23.1,23.23,96800.0,22.2448,22.3499,22.0634,22.1875,96800.0
2008-01-29 10:00:00,23.23,23.53,23.18,23.48,164300.0,22.1875,22.4741,22.1398,22.4263,164300.0
2008-01-29 10:30:00,23.51,23.68,23.46,23.62,135800.0,22.455,22.6173,22.4072,22.56,135800.0
2008-01-29 11:00:00,23.63,23.87,23.63,23.73,243900.0,22.5696,22.7988,22.5696,22.6651,243900.0
2008-01-29 11:30:00,23.72,23.86,23.72,23.8,87200.0,22.6555,22.7892,22.6555,22.7319,87200.0
2008-01-29 12:00:00,23.82,23.84,23.7,23.83,83500.0,22.751,22.7701,22.6364,22.7606,83500.0
2008-01-29 12:30:00,23.82,23.86,23.78,23.85,67800.0,22.751,22.7892,22.7128,22.7797,67800.0
2008-01-29 13:00:00,23.85,23.85,23.77,23.82,84800.0,22.7797,22.7797,22.7033,22.751,84800.0
2008-01-29 13:30:00,23.82,23.87,23.71,23.82,141800.0,22.751,22.7988,22.646,22.751,141800.0
2008-01-29 14:00:00,23.83,23.92,23.83,23.87,219500.0,22.7606,22.8466,22.7606,22.7988,219500.0
2008-01-29 14:30:00,23.88,23.97,23.72,23.88,174800.0,22.8083,22.8943,22.6555,22.8083,174800.0
2008-01-29 15:00:00,23.88,24.07,23.87,23.99,192700.0,22.8083,22.9898,22.7988,22.9134,192700.0
2008-01-29 15:30:00,24.0,24.05,23.88,23.94,299100.0,22.923,22.9707,22.8083,22.8657,299100.0
2008-01-30 09:30:00,23.89,24.01,23.7,23.84,113400.0,22.8179,22.9325,22.6364,22.7701,113400.0
2008-01-30 10:00:00,23.84,24.23,23.84,24.11,109300.0,22.7701,23.1426,22.7701,23.028,109300.0
2008-01-30 10:30:00,24.11,24.11,23.92,24.0,71300.0,23.028,23.028,22.8466,22.923,71300.0
2008-01-30 11:00:00,24.0,24.01,23.89,23.98,66100.0,22.923,22.9325,22.8179,22.9039,66100.0
2008-01-30 11:30:00,23.99,24.01,23.83,23.92,88800.0,22.9134,22.9325,22.7606,22.8466,88800.0
2008-01-30 12:00:00,23.93,23.93,23.8,23.81,69000.0,22.8561,22.8561,22.7319,22.7415,69000.0
2008-01-30 12:30:00,23.81,23.9,23.8,23.81,29100.0,22.7415,22.8274,22.7319,22.7415,29100.0
2008-01-30 13:00:00,23.84,23.92,23.76,23.87,65000.0,22.7701,22.8466,22.6937,22.7988,65000.0
2008-01-30 13:30:00,23.9,23.94,23.87,23.92,66600.0,22.8274,22.8657,22.7988,22.8466,66600.0
2008-01-30 14:00:00,23.92,24.34,23.71,24.14,136000.0,22.8466,23.2477,22.646,23.0567,136000.0
2008-01-30 14:30:00,24.14,24.29,23.79,24.21,151500.0,23.0567,23.1999,22.7224,23.1235,151500.0
2008-01-30 15:00:00,24.25,24.38,24.13,24.3,146700.0,23.1617,23.2859,23.0471,23.2095,146700.0
2008-01-30 15:30:00,24.3,24.31,24.08,24.19,299900.0,23.2095,23.219,22.9994,23.1044,299900.0
2008-01-31 09:30:00,23.91,24.1,22.0,24.03,1067600.0,22.837,23.0185,21.0127,22.9516,1067600.0
2008-01-31 10:00:00,24.02,24.69,23.94,24.68,508100.0,22.9421,23.582,22.8657,23.5724,508100.0
2008-01-31 10:30:00,24.66,24.67,24.27,24.52,421200.0,23.5533,23.5629,23.1808,23.4196,421200.0
2008-01-31 11:00:00,24.53,24.95,24.35,24.79,299100.0,23.4292,23.8303,23.2573,23.6775,299100.0
2008-01-31 11:30:00,24.77,24.88,24.57,24.57,242200.0,23.6584,23.7635,23.4674,23.4674,242200.0
2008-01-31 12:00:00,24.56,24.7,24.55,24.64,210500.0,23.4578,23.5915,23.4483,23.5342,210500.0
2008-01-31 12:30:00,24.64,24.68,24.43,24.56,134700.0,23.5342,23.5724,23.3337,23.4578,134700.0
2008-01-31 13:00:00,24.57,24.69,24.5,24.67,126000.0,23.4674,23.582,23.4005,23.5629,126000.0
2008-01-31 13:30:00,24.67,24.79,24.66,24.73,136400.0,23.5629,23.6775,23.5533,23.6202,136400.0
2008-01-31 14:00:00,24.73,24.9,24.62,24.69,164800.0,23.6202,23.7826,23.5151,23.582,164800.0
2008-01-31 14:30:00,24.7,24.71,24.56,24.7,166800.0,23.5915,23.6011,23.4578,23.5915,166800.0
2008-01-31 15:00:00,24.7,24.71,24.6,24.67,177900.0,23.5915,23.6011,23.496,23.5629,177900.0
2008-01-31 15:30:00,24.68,24.71,24.35,24.47,263000.0,23.5724,23.6011,23.2573,23.3719,263000.0
2008-02-01 09:30:00,24.88,25.25,24.47,24.92,222100.0,23.7635,24.1169,23.3719,23.8017,222100.0
2008-02-01 10:00:00,24.97,25.2,24.79,24.83,251200.0,23.8494,24.0691,23.6775,23.7157,251200.0
2008-02-01 10:30:00,24.83,24.83,24.52,24.57,173900.0,23.7157,23.7157,23.4196,23.4674,173900.0
2008-02-01 11:00:00,24.6,24.68,24.48,24.5,141300.0,23.496,23.5724,23.3814,23.4005,141300.0
2008-02-01 11:30:00,24.5,24.59,24.48,24.5,65500.0,23.4005,23.4865,23.3814,23.4005,65500.0
2008-02-01 12:00:00,24.49,24.52,24.32,24.37,78800.0,23.391,23.4196,23.2286,23.2764,78800.0
2008-02-01 12:30:00,24.39,24.4,24.27,24.36,80400.0,23.2955,23.305,23.1808,23.2668,80400.0
2008-02-01 13:00:00,24.36,24.51,24.36,24.48,71500.0,23.2668,23.4101,23.2668,23.3814,71500.0
2008-02-01 13:30:00,24.48,24.52,24.36,24.36,112500.0,23.3814,23.4196,23.2668,23.2668,112500.0
2008-02-01 14:00:00,24.37,24.55,24.37,24.55,108300.0,23.2764,23.4483,23.2764,23.4483,108300.0
2008-02-01 14:30:00,24.55,24.62,24.52,24.55,85600.0,23.4483,23.5151,23.4196,23.4483,85600.0
2008-02-01 15:00:00,24.54,24.57,24.44,24.57,211500.0,23.4387,23.4674,23.3432,23.4674,211500.0
2008-02-01 15:30:00,24.59,24.7,24.56,24.61,250800.0,23.4865,23.5915,23.4578,23.5056,250800.0
2008-02-04 09:30:00,24.79,24.79,24.29,24.53,96900.0,23.6775,23.6775,23.1999,23.4292,96900.0
2008-02-04 10:00:00,24.53,24.56,24.39,24.55,93200.0,23.4292,23.4578,23.2955,23.4483,93200.0
2008-02-04 10:30:00,24.55,24.61,24.4,24.42,133800.0,23.4483,23.5056,23.305,23.3241,133800.0
2008-02-04 11:00:00,24.42,24.54,24.31,24.46,227800.0,23.3241,23.4387,23.219,23.3623,227800.0
2008-02-04 11:30:00,24.44,24.63,24.44,24.51,109400.0,23.3432,23.5247,23.3432,23.4101,109400.0
2008-02-04 12:00:00,24.51,24.56,24.5,24.5,63300.0,23.4101,23.4578,23.4005,23.4005,63300.0
2008-02-04 12:30:00,24.5,24.58,24.47,24.51,70100.0,23.4005,23.4769,23.3719,23.4101,70100.0
2008-02-04 13:00:00,24.49,24.54,24.35,24.37,80000.0,23.391,23.4387,23.2573,23.2764,80000.0
2008-02-04 13:30:00,24.37,24.52,24.37,24.5,70300.0,23.2764,23.4196,23.2764,23.4005,70300.0
2008-02-04 14:00:00,24.5,24.57,24.47,24.5,82600.0,23.4005,23.4674,23.3719,23.4005,82600.0
2008-02-04 14:30:00,24.5,24.52,24.39,24.4,89500.0,23.4005,23.4196,23.2955,23.305,89500.0
2008-02-04 15:00:00,24.4,24.4,24.27,24.36,122800.0,23.305,23.305,23.1808,23.2668,122800.0
2008-02-04 15:30:00,24.35,24.4,24.22,24.25,170800.0,23.2573,23.305,23.1331,23.1617,170800.0
2008-02-05 09:30:00,24.11,24.11,23.56,23.95,133600.0,23.028,23.028,22.5027,22.8752,133600.0
2008-02-05 10:00:00,23.93,24.0,23.82,23.95,507000.0,22.8561,22.923,22.751,22.8752,507000.0
2008-02-05 10:30:00,23.95,24.01,23.78,23.9,74400.0,22.8752,22.9325,22.7128,22.8274,74400.0
2008-02-05 11:00:00,23.88,23.91,23.46,23.49,110300.0,22.8083,22.837,22.4072,22.4358,110300.0
2008-02-05 11:30:00,23.49,23.67,23.49,23.54,145000.0,22.4358,22.6078,22.4358,22.4836,145000.0
2008-02-05 12:00:00,23.55,23.57,23.43,23.44,69400.0,22.4932,22.5123,22.3785,22.3881,69400.0
2008-02-05 12:30:00,23.42,23.56,23.36,23.53,80500.0,22.369,22.5027,22.3117,22.4741,80500.0
2008-02-05 13:00:00,23.53,23.62,23.42,23.45,86300.0,22.4741,22.56,22.369,22.3976,86300.0
2008-02-05 13:30:00,23.45,23.46,23.32,23.39,64200.0,22.3976,22.4072,22.2735,22.3403,64200.0
2008-02-05 14:00:00,23.4,23.46,23.28,23.43,83800.0,22.3499,22.4072,22.2353,22.3785,83800.0
2008-02-05 14:30:00,23.43,23.5,23.32,23.38,63300.0,22.3785,22.4454,22.2735,22.3308,63300.0
2008-02-05 15:00:00,23.38,23.38,23.22,23.25,115200.0,22.3308,22.3308,22.178,22.2066,115200.0
2008-02-05 15:30:00,23.25,23.41,23.22,23.37,371400.0,22.2066,22.3594,22.178,22.3212,371400.0
2008-02-06 09:30:00,23.58,23.58,23.25,23.34,108600.0,22.5218,22.5218,22.2066,22.2926,108600.0
2008-02-06 10:00:00,23.32,23.45,23.15,23.44,160600.0,22.2735,22.3976,22.1111,22.3881,160600.0
2008-02-06 10:30:00,23.45,23.51,23.24,23.38,124500.0,22.3976,22.455,22.1971,22.3308,124500.0
2008-02-06 11:00:00,23.37,23.56,23.32,23.53,90600.0,22.3212,22.5027,22.2735,22.4741,90600.0
2008-02-06 11:30:00,23.52,23.53,23.35,23.44,62500.0,22.4645,22.4741,22.3021,22.3881,62500.0
2008-02-06 12:00:00,23.44,23.46,23.37,23.42,66700.0,22.3881,22.4072,22.3212,22.369,66700.0
2008-02-06 12:30:00,23.43,23.49,23.39,23.46,59200.0,22.3785,22.4358,22.3403,22.4072,59200.0
2008-02-06 13:00:00,23.47,23.53,23.45,23.46,47700.0,22.4167,22.4741,22.3976,22.4072,47700.0
2008-02-06 13:30:00,23.46,23.47,23.26,23.26,53800.0,22.4072,22.4167,22.2162,22.2162,53800.0
2008-02-06 14:00:00,23.26,23.41,23.24,23.31,96500.0,22.2162,22.3594,22.1971,22.2639,96500.0
2008-02-06 14:30:00,23.33,23.41,23.19,23.4,78200.0,22.283,22.3594,22.1493,22.3499,78200.0
2008-02-06 15:00:00,23.4,23.41,23.21,23.33,80000.0,22.3499,22.3594,22.1684,22.283,80000.0
2008-02-06 15:30:00,23.34,23.34,23.02,23.06,111000.0,22.2926,22.2926,21.9869,22.0251,111000.0
2008-02-07 09:30:00,22.74,23.11,22.69,23.06,92900.0,21.7195,22.0729,21.6717,22.0251,92900.0
2008-02-07 10:00:00,23.07,23.57,23.07,23.45,169700.0,22.0347,22.5123,22.0347,22.3976,169700.0
2008-02-07 10:30:00,23.45,23.59,23.34,23.49,90600.0,22.3976,22.5314,22.2926,22.4358,90600.0
2008-02-07 11:00:00,23.49,23.54,23.25,23.29,72200.0,22.4358,22.4836,22.2066,22.2448,72200.0
2008-02-07 11:30:00,23.28,23.45,23.23,23.45,68700.0,22.2353,22.3976,22.1875,22.3976,68700.0
2008-02-07 12:00:00,23.45,23.71,23.39,23.71,97900.0,22.3976,22.646,22.3403,22.646,97900.0
2008-02-07 12:30:00,23.7,23.77,23.63,23.7,69200.0,22.6364,22.7033,22.5696,22.6364,69200.0
2008-02-07 13:00:00,23.7,23.81,23.58,23.77,82900.0,22.6364,22.7415,22.5218,22.7033,82900.0
2008-02-07 13:30:00,23.75,23.87,23.65,23.84,93200.0,22.6842,22.7988,22.5887,22.7701,93200.0
2008-02-07 14:00:00,23.84,23.84,23.55,23.66,106400.0,22.7701,22.7701,22.4932,22.5982,106400.0
2008-02-07 14:30:00,23.65,23.66,23.48,23.52,81400.0,22.5887,22.5982,22.4263,22.4645,81400.0
2008-02-07 15:00:00,23.52,23.65,23.31,23.56,104200.0,22.4645,22.5887,22.2639,22.5027,104200.0
2008-02-07 15:30:00,23.55,23.62,23.44,23.62,123900.0,22.4932,22.56,22.3881,22.56,123900.0
2008-02-08 09:30:00,23.6,23.6,23.34,23.46,85200.0,22.5409,22.5409,22.2926,22.4072,85200.0
2008-02-08 10:00:00,23.48,23.7,23.42,23.47,151400.0,22.4263,22.6364,22.369,22.4167,151400.0
2008-02-08 10:30:00,23.44,23.55,23.4,23.46,130200.0,22.3881,22.4932,22.3499,22.4072,130200.0
2008-02-08 11:00:00,23.48,23.57,23.45,23.48,79800.0,22.4263,22.5123,22.3976,22.4263,79800.0
2008-02-08 11:30:00,23.49,23.52,23.28,23.3,56600.0,22.4358,22.4645,22.2353,22.2544,56600.0
2008-02-08 12:00:00,23.3,23.35,23.23,23.34,52900.0,22.2544,22.3021,22.1875,22.2926,52900.0
2008-02-08 12:30:00,23.34,23.37,23.24,23.32,58200.0,22.2926,22.3212,22.1971,22.2735,58200.0
2008-02-08 13:00:00,23.31,23.33,23.2,23.27,43900.0,22.2639,22.283,22.1589,22.2257,43900.0
2008-02-08 13:30:00,23.28,23.35,23.13,23.29,65600.0,22.2353,22.3021,22.092,22.2448,65600.0
2008-02-08 14:00:00,23.3,23.38,23.25,23.31,69600.0,22.2544,22.3308,22.2066,22.2639,69600.0
2008-02-08 14:30:00,23.3,23.34,23.24,23.27,54800.0,22.2544,22.2926,22.1971,22.2257,54800.0
2008-02-08 15:00:00,23.27,23.36,23.22,23.25,70200.0,22.2257,22.3117,22.178,22.2066,70200.0
2008-02-08 15:30:00,23.26,23.38,23.25,23.31,198500.0,22.2162,22.3308,22.2066,22.2639,198500.0
2008-02-11 09:30:00,23.41,23.49,23.02,23.24,118500.0,22.3594,22.4358,21.9869,22.1971,118500.0
2008-02-11 10:00:00,23.28,23.34,23.12,23.21,119700.0,22.2353,22.2926,22.0825,22.1684,119700.0
2008-02-11 10:30:00,23.23,23.36,23.14,23.33,81400.0,22.1875,22.3117,22.1016,22.283,81400.0
2008-02-11 11:00:00,23.33,23.38,23.23,23.33,127000.0,22.283,22.3308,22.1875,22.283,127000.0
2008-02-11 11:30:00,23.33,23.4,23.21,23.21,98800.0,22.283,22.3499,22.1684,22.1684,98800.0
2008-02-11 12:00:00,23.22,23.43,23.18,23.41,89600.0,22.178,22.3785,22.1398,22.3594,89600.0
2008-02-11 12:30:00,23.42,23.59,23.42,23.59,48900.0,22.369,22.5314,22.369,22.5314,48900.0
2008-02-11 13:00:00,23.6,23.69,23.54,23.69,65100.0,22.5409,22.6269,22.4836,22.6269,65100.0
2008-02-11 13:30:00,23.7,23.84,23.7,23.8,45400.0,22.6364,22.7701,22.6364,22.7319,45400.0
2008-02-11 14:00:00,23.8,23.93,23.78,23.81,87100.0,22.7319,22.8561,22.7128,22.7415,87100.0
2008-02-11 14:30:00,23.8,23.84,23.73,23.75,111700.0,22.7319,22.7701,22.6651,22.6842,111700.0
2008-02-11 15:00:00,23.75,23.97,23.75,23.96,128700.0,22.6842,22.8943,22.6842,22.8848,128700.0
2008-02-11 15:30:00,23.97,23.99,23.83,23.88,169500.0,22.8943,22.9134,22.7606,22.8083,169500.0
2008-02-12 09:30:00,23.78,23.94,23.54,23.93,86300.0,22.7128,22.8657,22.4836,22.8561,86300.0
2008-02-12 10:00:00,23.9,24.2,23.9,24.2,139800.0,22.8274,23.114,22.8274,23.114,139800.0
2008-02-12 10:30:00,24.2,24.29,24.14,24.2,132800.0,23.114,23.1999,23.0567,23.114,132800.0
2008-02-12 11:00:00,24.19,24.2,24.09,24.17,77800.0,23.1044,23.114,23.0089,23.0853,77800.0
2008-02-12 11:30:00,24.17,24.18,24.1,24.17,70400.0,23.0853,23.0949,23.0185,23.0853,70400.0
2008-02-12 12:00:00,24.17,24.21,24.05,24.08,90600.0,23.0853,23.1235,22.9707,22.9994,90600.0
2008-02-12 12:30:00,24.08,24.08,23.89,23.99,133900.0,22.9994,22.9994,22.8179,22.9134,133900.0
2008-02-12 13:00:00,24.0,24.07,23.98,24.04,111300.0,22.923,22.9898,22.9039,22.9612,111300.0
2008-02-12 13:30:00,24.03,24.04,23.91,23.91,70200.0,22.9516,22.9612,22.837,22.837,70200.0
2008-02-12 14:00:00,23.92,23.93,23.85,23.89,100000.0,22.8466,22.8561,22.7797,22.8179,100000.0
2008-02-12 14:30:00,23.89,24.0,23.84,24.0,80200.0,22.8179,22.923,22.7701,22.923,80200.0
2008-02-12 15:00:00,24.01,24.01,23.73,23.84,97700.0,22.9325,22.9325,22.6651,22.7701,97700.0
2008-02-12 15:30:00,23.83,23.85,23.68,23.74,136700.0,22.7606,22.7797,22.6173,22.6746,136700.0
2008-02-13 09:30:00,23.74,24.22,23.74,24.16,138500.0,22.6746,23.1331,22.6746,23.0758,138500.0
2008-02-13 10:00:00,24.16,24.19,23.98,24.05,114400.0,23.0758,23.1044,22.9039,22.9707,114400.0
2008-02-13 10:30:00,24.05,24.1,23.84,24.01,139000.0,22.9707,23.0185,22.7701,22.9325,139000.0
2008-02-13 11:00:00,24.0,24.25,24.0,24.25,87000.0,22.923,23.1617,22.923,23.1617,87000.0
2008-02-13 11:30:00,24.24,24.25,24.08,24.2,101600.0,23.1522,23.1617,22.9994,23.114,101600.0
2008-02-13 12:00:00,24.19,24.28,24.17,24.2,103700.0,23.1044,23.1904,23.0853,23.114,103700.0
2008-02-13 12:30:00,24.2,24.23,24.01,24.03,101300.0,23.114,23.1426,22.9325,22.9516,101300.0
2008-02-13 13:00:00,24.04,24.15,23.99,24.12,147300.0,22.9612,23.0662,22.9134,23.0376,147300.0
2008-02-13 13:30:00,24.12,24.12,23.98,24.0,90200.0,23.0376,23.0376,22.9039,22.923,90200.0
2008-02-13 14:00:00,24.0,24.03,23.92,23.97,76000.0,22.923,22.9516,22.8466,22.8943,76000.0
2008-02-13 14:30:00,23.97,24.07,23.94,24.07,127500.0,22.8943,22.9898,22.8657,22.9898,127500.0
2008-02-13 15:00:00,24.06,24.08,23.97,23.99,101500.0,22.9803,22.9994,22.8943,22.9134,101500.0
2008-02-13 15:30:00,23.99,24.17,23.92,23.94,295300.0,22.9134,23.0853,22.8466,22.8657,295300.0
2008-02-14 09:30:00,24.05,24.2,23.95,24.13,98600.0,22.9707,23.114,22.8752,23.0471,98600.0
2008-02-14 10:00:00,24.1,24.47,24.1,24.38,115500.0,23.0185,23.3719,23.0185,23.2859,115500.0
2008-02-14 10:30:00,24.38,24.41,24.14,24.14,89900.0,23.2859,23.3146,23.0567,23.0567,89900.0
2008-02-14 11:00:00,24.16,24.2,23.99,24.06,58100.0,23.0758,23.114,22.9134,22.9803,58100.0
2008-02-14 11:30:00,24.05,24.23,23.95,24.04,123100.0,22.9707,23.1426,22.8752,22.9612,123100.0
2008-02-14 12:00:00,24.04,24.15,23.96,24.15,77200.0,22.9612,23.0662,22.8848,23.0662,77200.0
2008-02-14 12:30:00,24.14,24.16,24.0,24.03,58800.0,23.0567,23.0758,22.923,22.9516,58800.0
2008-02-14 13:00:00,24.03,24.16,24.01,24.13,86000.0,22.9516,23.0758,22.9325,23.0471,86000.0
2008-02-14 13:30:00,24.12,24.25,24.09,24.16,89200.0,23.0376,23.1617,23.0089,23.0758,89200.0
2008-02-14 14:00:00,24.17,24.23,24.09,24.11,66000.0,23.0853,23.1426,23.0089,23.028,66000.0
2008-02-14 14:30:00,24.12,24.13,23.92,24.04,138900.0,23.0376,23.0471,22.8466,22.9612,138900.0
2008-02-14 15:00:00,24.01,24.23,23.98,24.15,115500.0,22.9325,23.1426,22.9039,23.0662,115500.0
2008-02-14 15:30:00,24.16,24.19,23.98,24.06,123300.0,23.0758,23.1044,22.9039,22.9803,123300.0
2008-02-15 09:30:00,24.0,24.06,23.74,23.94,39100.0,22.923,22.9803,22.6746,22.8657,39100.0
2008-02-15 10:00:00,23.99,24.15,23.92,24.13,60700.0,22.9134,23.0662,22.8466,23.0471,60700.0
2008-02-15 10:30:00,24.15,24.25,24.07,24.16,75900.0,23.0662,23.1617,22.9898,23.0758,75900.0
2008-02-15 11:00:00,24.14,24.2,24.0,24.11,97200.0,23.0567,23.114,22.923,23.028,97200.0
2008-02-15 11:30:00,24.12,24.16,24.08,24.15,63200.0,23.0376,23.0758,22.9994,23.0662,63200.0
2008-02-15 12:00:00,24.15,24.23,24.09,24.1,57300.0,23.0662,23.1426,23.0089,23.0185,57300.0
2008-02-15 12:30:00,24.08,24.09,24.01,24.05,42300.0,22.9994,23.0089,22.9325,22.9707,42300.0
2008-02-15 13:00:00,24.05,24.09,23.96,24.01,66000.0,22.9707,23.0089,22.8848,22.9325,66000.0
2008-02-15 13:30:00,24.03,24.07,23.98,24.05,70500.0,22.9516,22.9898,22.9039,22.9707,70500.0
2008-02-15 14:00:00,24.05,24.11,23.93,24.0,48200.0,22.9707,23.028,22.8561,22.923,48200.0
2008-02-15 14:30:00,24.0,24.03,23.94,24.0,56100.0,22.923,22.9516,22.8657,22.923,56100.0
2008-02-15 15:00:00,23.99,24.1,23.96,24.04,138000.0,22.9134,23.0185,22.8848,22.9612,138000.0
2008-02-15 15:30:00,24.04,24.15,24.03,24.1,93100.0,22.9612,23.0662,22.9516,23.0185,93100.0
2008-02-19 09:30:00,24.4,24.45,23.97,24.07,129300.0,23.305,23.3528,22.8943,22.9898,129300.0
2008-02-19 10:00:00,24.07,24.37,24.07,24.19,157900.0,22.9898,23.2764,22.9898,23.1044,157900.0
2008-02-19 10:30:00,24.19,24.35,24.19,24.3,95300.0,23.1044,23.2573,23.1044,23.2095,95300.0
2008-02-19 11:00:00,24.31,24.33,24.12,24.17,93400.0,23.219,23.2382,23.0376,23.0853,93400.0
2008-02-19 11:30:00,24.18,24.28,24.16,24.19,63100.0,23.0949,23.1904,23.0758,23.1044,63100.0
2008-02-19 12:00:00,24.19,24.25,24.11,24.16,61200.0,23.1044,23.1617,23.028,23.0758,61200.0
2008-02-19 12:30:00,24.16,24.17,24.03,24.06,60700.0,23.0758,23.0853,22.9516,22.9803,60700.0
2008-02-19 13:00:00,24.06,24.28,24.06,24.25,79400.0,22.9803,23.1904,22.9803,23.1617,79400.0
2008-02-19 13:30:00,24.23,24.24,24.01,24.06,66200.0,23.1426,23.1522,22.9325,22.9803,66200.0
2008-02-19 14:00:00,24.05,24.12,23.98,23.98,70300.0,22.9707,23.0376,22.9039,22.9039,70300.0
2008-02-19 14:30:00,23.99,24.03,23.76,23.76,88200.0,22.9134,22.9516,22.6937,22.6937,88200.0
2008-02-19 15:00:00,23.76,23.84,23.72,23.76,119100.0,22.6937,22.7701,22.6555,22.6937,119100.0
2008-02-19 15:30:00,23.74,23.91,23.71,23.84,103700.0,22.6746,22.837,22.646,22.7701,103700.0
2008-02-20 09:30:00,23.7,23.94,23.6,23.78,102300.0,22.6364,22.8657,22.5409,22.7128,102300.0
2008-02-20 10:00:00,23.75,23.91,23.64,23.85,54500.0,22.6842,22.837,22.5791,22.7797,54500.0
2008-02-20 10:30:00,23.87,23.93,23.75,23.85,73700.0,22.7988,22.8561,22.6842,22.7797,73700.0
2008-02-20 11:00:00,23.84,24.06,23.84,23.97,51400.0,22.7701,22.9803,22.7701,22.8943,51400.0
2008-02-20 11:30:00,23.96,24.03,23.93,23.99,39800.0,22.8848,22.9516,22.8561,22.9134,39800.0
2008-02-20 12:00:00,23.98,24.22,23.98,24.2,78900.0,22.9039,23.1331,22.9039,23.114,78900.0
2008-02-20 12:30:00,24.19,24.24,24.14,24.19,33700.0,23.1044,23.1522,23.0567,23.1044,33700.0
2008-02-20 13:00:00,24.19,24.3,24.11,24.11,41400.0,23.1044,23.2095,23.028,23.028,41400.0
2008-02-20 13:30:00,24.11,24.17,24.04,24.05,40200.0,23.028,23.0853,22.9612,22.9707,40200.0
2008-02-20 14:00:00,24.05,24.2,23.96,24.09,81100.0,22.9707,23.114,22.8848,23.0089,81100.0
2008-02-20 14:30:00,24.09,24.26,24.06,24.2,70200.0,23.0089,23.1713,22.9803,23.114,70200.0
2008-02-20 15:00:00,24.21,24.28,24.16,24.2,43500.0,23.1235,23.1904,23.0758,23.114,43500.0
2008-02-20 15:30:00,24.19,24.29,24.08,24.28,175100.0,23.1044,23.1999,22.9994,23.1904,175100.0
2008-02-21 09:30:00,24.44,24.55,24.31,24.44,28800.0,23.3432,23.4483,23.219,23.3432,28800.0
2008-02-21 10:00:00,24.43,24.43,24.3,24.34,70600.0,23.3337,23.3337,23.2095,23.2477,70600.0
2008-02-21 10:30:00,24.33,24.35,24.23,24.23,74100.0,23.2382,23.2573,23.1426,23.1426,74100.0
2008-02-21 11:00:00,24.17,24.31,24.17,24.27,63600.0,23.0853,23.219,23.0853,23.1808,63600.0
2008-02-21 11:30:00,24.27,24.3,24.22,24.24,36900.0,23.1808,23.2095,23.1331,23.1522,36900.0
2008-02-21 12:00:00,24.22,24.28,24.15,24.21,34600.0,23.1331,23.1904,23.0662,23.1235,34600.0
2008-02-21 12:30:00,24.2,24.29,24.16,24.26,40900.0,23.114,23.1999,23.0758,23.1713,40900.0
2008-02-21 13:00:00,24.25,24.26,24.12,24.19,31300.0,23.1617,23.1713,23.0376,23.1044,31300.0
2008-02-21 13:30:00,24.22,24.23,24.1,24.15,32700.0,23.1331,23.1426,23.0185,23.0662,32700.0
2008-02-21 14:00:00,24.16,24.27,24.16,24.24,64900.0,23.0758,23.1808,23.0758,23.1522,64900.0
2008-02-21 14:30:00,24.25,24.27,24.12,24.24,49400.0,23.1617,23.1808,23.0376,23.1522,49400.0
2008-02-21 15:00:00,24.23,24.25,24.09,24.21,66400.0,23.1426,23.1617,23.0089,23.1235,66400.0
2008-02-21 15:30:00,24.21,24.25,24.07,24.13,80900.0,23.1235,23.1617,22.9898,23.0471,80900.0
2008-02-22 09:30:00,24.21,24.25,24.01,24.07,48700.0,23.1235,23.1617,22.9325,22.9898,48700.0
2008-02-22 10:00:00,24.07,24.1,23.75,23.81,84100.0,22.9898,23.0185,22.6842,22.7415,84100.0
2008-02-22 10:30:00,23.81,24.06,23.65,24.05,83900.0,22.7415,22.9803,22.5887,22.9707,83900.0
2008-02-22 11:00:00,24.05,24.19,24.03,24.11,55000.0,22.9707,23.1044,22.9516,23.028,55000.0
2008-02-22 11:30:00,24.1,24.23,24.1,24.16,43600.0,23.0185,23.1426,23.0185,23.0758,43600.0
2008-02-22 12:00:00,24.16,24.16,24.06,24.1,76400.0,23.0758,23.0758,22.9803,23.0185,76400.0
2008-02-22 12:30:00,24.1,24.29,24.04,24.25,113200.0,23.0185,23.1999,22.9612,23.1617,113200.0
2008-02-22 13:00:00,24.25,24.4,24.22,24.4,62100.0,23.1617,23.305,23.1331,23.305,62100.0
2008-02-22 13:30:00,24.4,24.45,24.34,24.4,114800.0,23.305,23.3528,23.2477,23.305,114800.0
2008-02-22 14:00:00,24.4,24.42,24.28,24.36,68600.0,23.305,23.3241,23.1904,23.2668,68600.0
2008-02-22 14:30:00,24.35,24.45,24.34,24.41,79100.0,23.2573,23.3528,23.2477,23.3146,79100.0
2008-02-22 15:00:00,24.41,24.45,24.33,24.4,109700.0,23.3146,23.3528,23.2382,23.305,109700.0
2008-02-22 15:30:00,24.4,24.73,24.4,24.71,222500.0,23.305,23.6202,23.305,23.6011,222500.0
2008-02-25 09:30:00,24.78,24.97,24.77,24.78,126800.0,23.668,23.8494,23.6584,23.668,126800.0
2008-02-25 10:00:00,24.78,25.23,24.76,25.1,293000.0,23.668,24.0978,23.6489,23.9736,293000.0
2008-02-25 10:30:00,25.08,25.39,24.94,25.34,163300.0,23.9545,24.2506,23.8208,24.2028,163300.0
2008-02-25 11:00:00,25.33,25.35,24.96,24.99,117900.0,24.1933,24.2124,23.8399,23.8685,117900.0
2008-02-25 11:30:00,24.97,25.04,24.97,25.03,59800.0,23.8494,23.9163,23.8494,23.9067,59800.0
2008-02-25 12:00:00,25.04,25.05,24.91,25.01,63000.0,23.9163,23.9258,23.7921,23.8876,63000.0
2008-02-25 12:30:00,25.0,25.12,25.0,25.07,68100.0,23.8781,23.9927,23.8781,23.9449,68100.0
2008-02-25 13:00:00,25.06,25.1,24.98,25.01,78600.0,23.9354,23.9736,23.859,23.8876,78600.0
2008-02-25 13:30:00,25.0,25.2,24.98,25.19,87800.0,23.8781,24.0691,23.859,24.0596,87800.0
2008-02-25 14:00:00,25.19,25.26,25.08,25.26,84600.0,24.0596,24.1264,23.9545,24.1264,84600.0
2008-02-25 14:30:00,25.25,25.3,25.06,25.26,141500.0,24.1169,24.1646,23.9354,24.1264,141500.0
2008-02-25 15:00:00,25.29,25.34,25.13,25.21,117000.0,24.1551,24.2028,24.0023,24.0787,117000.0
2008-02-25 15:30:00,25.21,25.48,25.2,25.29,215000.0,24.0787,24.3365,24.0691,24.1551,215000.0
2008-02-26 09:30:00,25.17,25.25,24.98,25.05,64100.0,24.0405,24.1169,23.859,23.9258,64100.0
2008-02-26 10:00:00,25.05,25.15,24.92,25.09,60600.0,23.9258,24.0214,23.8017,23.964,60600.0
2008-02-26 10:30:00,25.05,25.35,25.03,25.3,59100.0,23.9258,24.2124,23.9067,24.1646,59100.0
2008-02-26 11:00:00,25.29,25.48,25.26,25.47,68200.0,24.1551,24.3365,24.1264,24.327,68200.0
2008-02-26 11:30:00,25.47,25.47,25.34,25.36,81800.0,24.327,24.327,24.2028,24.2219,81800.0
2008-02-26 12:00:00,25.36,25.4,25.27,25.36,49800.0,24.2219,24.2601,24.136,24.2219,49800.0
2008-02-26 12:30:00,25.34,25.38,25.25,25.36,38600.0,24.2028,24.241,24.1169,24.2219,38600.0
2008-02-26 13:00:00,25.37,25.39,25.2,25.24,34400.0,24.2315,24.2506,24.0691,24.1073,34400.0
2008-02-26 13:30:00,25.23,25.26,25.11,25.11,33100.0,24.0978,24.1264,23.9831,23.9831,33100.0
2008-02-26 14:00:00,25.12,25.21,25.08,25.16,33400.0,23.9927,24.0787,23.9545,24.0309,33400.0
2008-02-26 14:30:00,25.16,25.26,25.16,25.22,34900.0,24.0309,24.1264,24.0309,24.0882,34900.0
2008-02-26 15:00:00,25.22,25.22,24.89,25.06,104900.0,24.0882,24.0882,23.773,23.9354,104900.0
2008-02-26 15:30:00,25.08,25.16,24.9,25.03,134100.0,23.9545,24.0309,23.7826,23.9067,134100.0
2008-02-27 09:30:00,24.88,25.02,24.64,25.01,74800.0,23.7635,23.8972,23.5342,23.8876,74800.0
2008-02-27 10:00:00,25.02,25.28,24.94,25.22,63100.0,23.8972,24.1455,23.8208,24.0882,63100.0
2008-02-27 10:30:00,25.2,25.4,25.19,25.3,50800.0,24.0691,24.2601,24.0596,24.1646,50800.0
2008-02-27 11:00:00,25.34,25.4,25.3,25.35,59900.0,24.2028,24.2601,24.1646,24.2124,59900.0
2008-02-27 11:30:00,25.33,25.35,25.26,25.28,33500.0,24.1933,24.2124,24.1264,24.1455,33500.0
2008-02-27 12:00:00,25.29,25.29,25.23,25.26,27800.0,24.1551,24.1551,24.0978,24.1264,27800.0
2008-02-27 12:30:00,25.28,25.3,25.18,25.23,30400.0,24.1455,24.1646,24.05,24.0978,30400.0
2008-02-27 13:00:00,25.24,25.25,25.16,25.17,30500.0,24.1073,24.1169,24.0309,24.0405,30500.0
2008-02-27 13:30:00,25.19,25.19,25.04,25.07,27600.0,24.0596,24.0596,23.9163,23.9449,27600.0
2008-02-27 14:00:00,25.08,25.08,24.86,24.89,32700.0,23.9545,23.9545,23.7444,23.773,32700.0
2008-02-27 14:30:00,24.87,25.01,24.87,25.01,31600.0,23.7539,23.8876,23.7539,23.8876,31600.0
2008-02-27 15:00:00,25.01,25.08,24.93,25.06,46400.0,23.8876,23.9545,23.8112,23.9354,46400.0
2008-02-27 15:30:00,25.05,25.12,24.99,25.07,88000.0,23.9258,23.9927,23.8685,23.9449,88000.0
2008-02-28 09:30:00,24.89,25.08,24.77,24.8,98500.0,23.773,23.9545,23.6584,23.6871,98500.0
2008-02-28 10:00:00,24.8,25.02,24.75,25.01,62300.0,23.6871,23.8972,23.6393,23.8876,62300.0
2008-02-28 10:30:00,25.01,25.1,24.92,25.0,45400.0,23.8876,23.9736,23.8017,23.8781,45400.0
2008-02-28 11:00:00,25.0,25.01,24.85,24.93,23400.0,23.8781,23.8876,23.7348,23.8112,23400.0
2008-02-28 11:30:00,24.92,24.93,24.66,24.72,71500.0,23.8017,23.8112,23.5533,23.6107,71500.0
2008-02-28 12:00:00,24.73,24.86,24.71,24.86,34300.0,23.6202,23.7444,23.6011,23.7444,34300.0
2008-02-28 12:30:00,24.86,24.94,24.86,24.9,21800.0,23.7444,23.8208,23.7444,23.7826,21800.0
2008-02-28 13:00:00,24.9,24.95,24.8,24.82,44100.0,23.7826,23.8303,23.6871,23.7062,44100.0
2008-02-28 13:30:00,24.81,24.93,24.8,24.92,22200.0,23.6966,23.8112,23.6871,23.8017,22200.0
2008-02-28 14:00:00,24.92,25.04,24.87,25.04,30900.0,23.8017,23.9163,23.7539,23.9163,30900.0
2008-02-28 14:30:00,25.05,25.14,25.03,25.09,43800.0,23.9258,24.0118,23.9067,23.964,43800.0
2008-02-28 15:00:00,25.09,25.11,24.87,24.88,71400.0,23.964,23.9831,23.7539,23.7635,71400.0
2008-02-28 15:30:00,24.88,24.94,24.7,24.8,193700.0,23.7635,23.8208,23.5915,23.6871,193700.0
2008-02-29 09:30:00,24.45,24.94,24.45,24.88,99100.0,23.3528,23.8208,23.3528,23.7635,99100.0
2008-02-29 10:00:00,24.88,25.04,24.84,24.9,93300.0,23.7635,23.9163,23.7253,23.7826,93300.0
2008-02-29 10:30:00,24.9,24.92,24.74,24.79,115700.0,23.7826,23.8017,23.6298,23.6775,115700.0
2008-02-29 11:00:00,24.81,24.95,24.8,24.94,54200.0,23.6966,23.8303,23.6871,23.8208,54200.0
2008-02-29 11:30:00,24.95,25.19,24.94,25.19,120500.0,23.8303,24.0596,23.8208,24.0596,120500.0
2008-02-29 12:00:00,25.19,25.37,25.19,25.26,198100.0,24.0596,24.2315,24.0596,24.1264,198100.0
2008-02-29 12:30:00,25.26,25.35,25.14,25.24,86100.0,24.1264,24.2124,24.0118,24.1073,86100.0
2008-02-29 13:00:00,25.24,25.26,25.09,25.1,56800.0,24.1073,24.1264,23.964,23.9736,56800.0
2008-02-29 13:30:00,25.1,25.1,24.83,24.85,87200.0,23.9736,23.9736,23.7157,23.7348,87200.0
2008-02-29 14:00:00,24.85,24.99,24.82,24.96,69500.0,23.7348,23.8685,23.7062,23.8399,69500.0
2008-02-29 14:30:00,24.99,25.16,24.96,25.1,61600.0,23.8685,24.0309,23.8399,23.9736,61600.0
2008-02-29 15:00:00,25.1,25.1,25.0,25.02,92100.0,23.9736,23.9736,23.8781,23.8972,92100.0
2008-02-29 15:30:00,25.02,25.1,24.81,24.92,294500.0,23.8972,23.9736,23.6966,23.8017,294500.0
2008-03-03 09:30:00,24.73,24.93,24.67,24.92,114700.0,23.6202,23.8112,23.5629,23.8017,114700.0
2008-03-03 10:00:00,24.92,25.43,24.92,25.35,157100.0,23.8017,24.2888,23.8017,24.2124,157100.0
2008-03-03 10:30:00,25.34,25.35,25.07,25.14,90700.0,24.2028,24.2124,23.9449,24.0118,90700.0
2008-03-03 11:00:00,25.13,25.29,25.11,25.29,104000.0,24.0023,24.1551,23.9831,24.1551,104000.0
2008-03-03 11:30:00,25.3,25.38,25.21,25.33,110200.0,24.1646,24.241,24.0787,24.1933,110200.0
2008-03-03 12:00:00,25.32,25.37,25.24,25.32,72400.0,24.1837,24.2315,24.1073,24.1837,72400.0
2008-03-03 12:30:00,25.31,25.36,25.24,25.3,66800.0,24.1742,24.2219,24.1073,24.1646,66800.0
2008-03-03 13:00:00,25.27,25.34,25.21,25.34,72000.0,24.136,24.2028,24.0787,24.2028,72000.0
2008-03-03 13:30:00,25.33,25.4,25.29,25.36,135900.0,24.1933,24.2601,24.1551,24.2219,135900.0
2008-03-03 14:00:00,25.36,25.37,25.09,25.14,121800.0,24.2219,24.2315,23.964,24.0118,121800.0
2008-03-03 14:30:00,25.13,25.18,24.8,24.82,103900.0,24.0023,24.05,23.6871,23.7062,103900.0
2008-03-03 15:00:00,24.81,25.06,24.8,24.99,64800.0,23.6966,23.9354,23.6871,23.8685,64800.0
2008-03-03 15:30:00,25.01,25.18,25.01,25.17,130400.0,23.8876,24.05,23.8876,24.0405,130400.0
2008-03-04 09:30:00,25.0,25.08,24.86,25.08,60200.0,23.8781,23.9545,23.7444,23.9545,60200.0
2008-03-04 10:00:00,25.13,25.16,24.94,24.95,42200.0,24.0023,24.0309,23.8208,23.8303,42200.0
2008-03-04 10:30:00,24.94,25.0,24.82,24.83,74100.0,23.8208,23.8781,23.7062,23.7157,74100.0
2008-03-04 11:00:00,24.81,24.81,24.56,24.62,60300.0,23.6966,23.6966,23.4578,23.5151,60300.0
2008-03-04 11:30:00,24.65,24.75,24.57,24.57,47900.0,23.5438,23.6393,23.4674,23.4674,47900.0
2008-03-04 12:00:00,24.57,24.62,24.4,24.45,64200.0,23.4674,23.5151,23.305,23.3528,64200.0
2008-03-04 12:30:00,24.46,24.59,24.34,24.36,71000.0,23.3623,23.4865,23.2477,23.2668,71000.0
2008-03-04 13:00:00,24.37,24.43,24.3,24.41,56800.0,23.2764,23.3337,23.2095,23.3146,56800.0
2008-03-04 13:30:00,24.41,24.41,24.24,24.3,65800.0,23.3146,23.3146,23.1522,23.2095,65800.0
2008-03-04 14:00:00,24.31,24.43,24.26,24.4,54300.0,23.219,23.3337,23.1713,23.305,54300.0
2008-03-04 14:30:00,24.41,24.57,24.33,24.41,57200.0,23.3146,23.4674,23.2382,23.3146,57200.0
2008-03-04 15:00:00,24.39,24.76,24.36,24.57,131900.0,23.2955,23.6489,23.2668,23.4674,131900.0
2008-03-04 15:30:00,24.57,24.84,24.53,24.65,177800.0,23.4674,23.7253,23.4292,23.5438,177800.0
2008-03-05 09:30:00,24.58,24.74,24.5,24.52,73500.0,23.4769,23.6298,23.4005,23.4196,73500.0
2008-03-05 10:00:00,24.53,24.88,24.53,24.68,111100.0,23.4292,23.7635,23.4292,23.5724,111100.0
2008-03-05 10:30:00,24.67,24.81,24.64,24.73,72100.0,23.5629,23.6966,23.5342,23.6202,72100.0
2008-03-05 11:00:00,24.72,24.76,24.66,24.76,81300.0,23.6107,23.6489,23.5533,23.6489,81300.0
2008-03-05 11:30:00,24.75,24.78,24.71,24.77,51500.0,23.6393,23.668,23.6011,23.6584,51500.0
2008-03-05 12:00:00,24.77,24.9,24.64,24.7,87200.0,23.6584,23.7826,23.5342,23.5915,87200.0
2008-03-05 12:30:00,24.72,24.85,24.64,24.8,70800.0,23.6107,23.7348,23.5342,23.6871,70800.0
2008-03-05 13:00:00,24.81,24.92,24.61,24.63,96000.0,23.6966,23.8017,23.5056,23.5247,96000.0
2008-03-05 13:30:00,24.64,24.69,24.5,24.67,90900.0,23.5342,23.582,23.4005,23.5629,90900.0
2008-03-05 14:00:00,24.65,24.77,24.6,24.72,60400.0,23.5438,23.6584,23.496,23.6107,60400.0
2008-03-05 14:30:00,24.72,24.86,24.67,24.78,59900.0,23.6107,23.7444,23.5629,23.668,59900.0
2008-03-05 15:00:00,24.78,24.82,24.62,24.74,72200.0,23.668,23.7062,23.5151,23.6298,72200.0
2008-03-05 15:30:00,24.71,24.84,24.66,24.84,96800.0,23.6011,23.7253,23.5533,23.7253,96800.0
2008-03-06 09:30:00,24.7,24.81,24.47,24.5,41900.0,23.5915,23.6966,23.3719,23.4005,41900.0
2008-03-06 10:00:00,24.51,24.66,24.36,24.57,58000.0,23.4101,23.5533,23.2668,23.4674,58000.0
2008-03-06 10:30:00,24.56,24.67,24.56,24.67,56500.0,23.4578,23.5629,23.4578,23.5629,56500.0
2008-03-06 11:00:00,24.65,24.75,24.63,24.67,53900.0,23.5438,23.6393,23.5247,23.5629,53900.0
2008-03-06 11:30:00,24.64,24.7,24.57,24.63,47100.0,23.5342,23.5915,23.4674,23.5247,47100.0
2008-03-06 12:00:00,24.64,24.64,24.46,24.5,36700.0,23.5342,23.5342,23.3623,23.4005,36700.0
2008-03-06 12:30:00,24.5,24.63,24.43,24.56,34200.0,23.4005,23.5247,23.3337,23.4578,34200.0
2008-03-06 13:00:00,24.57,24.62,24.5,24.53,45900.0,23.4674,23.5151,23.4005,23.4292,45900.0
2008-03-06 13:30:00,24.5,24.59,24.43,24.54,51400.0,23.4005,23.4865,23.3337,23.4387,51400.0
2008-03-06 14:00:00,24.55,24.64,24.4,24.4,51300.0,23.4483,23.5342,23.305,23.305,51300.0
2008-03-06 14:30:00,24.4,24.52,24.37,24.48,42600.0,23.305,23.4196,23.2764,23.3814,42600.0
2008-03-06 15:00:00,24.49,24.55,24.41,24.5,72400.0,23.391,23.4483,23.3146,23.4005,72400.0
2008-03-06 15:30:00,24.51,24.53,24.35,24.38,112300.0,23.4101,23.4292,23.2573,23.2859,112300.0
2008-03-07 09:30:00,24.28,24.35,24.03,24.3,67300.0,23.1904,23.2573,22.9516,23.2095,67300.0
2008-03-07 10:00:00,24.3,24.42,24.28,24.36,53300.0,23.2095,23.3241,23.1904,23.2668,53300.0
2008-03-07 10:30:00,24.36,24.64,24.31,24.63,95000.0,23.2668,23.5342,23.219,23.5247,95000.0
2008-03-07 11:00:00,24.65,24.65,24.53,24.59,51900.0,23.5438,23.5438,23.4292,23.4865,51900.0
2008-03-07 11:30:00,24.6,24.7,24.55,24.6,49300.0,23.496,23.5915,23.4483,23.496,49300.0
2008-03-07 12:00:00,24.6,24.61,24.41,24.43,85800.0,23.496,23.5056,23.3146,23.3337,85800.0
2008-03-07 12:30:00,24.44,24.54,24.32,24.52,64000.0,23.3432,23.4387,23.2286,23.4196,64000.0
2008-03-07 13:00:00,24.52,24.53,24.42,24.47,52500.0,23.4196,23.4292,23.3241,23.3719,52500.0
2008-03-07 13:30:00,24.47,24.49,24.35,24.35,40900.0,23.3719,23.391,23.2573,23.2573,40900.0
2008-03-07 14:00:00,24.35,24.43,24.22,24.27,84600.0,23.2573,23.3337,23.1331,23.1808,84600.0
2008-03-07 14:30:00,24.27,24.51,24.22,24.5,94100.0,23.1808,23.4101,23.1331,23.4005,94100.0
2008-03-07 15:00:00,24.52,24.64,24.41,24.5,144300.0,23.4196,23.5342,23.3146,23.4005,144300.0
2008-03-07 15:30:00,24.5,24.6,24.36,24.38,127900.0,23.4005,23.496,23.2668,23.2859,127900.0
2008-03-10 09:30:00,25.47,25.47,24.62,24.68,187800.0,24.327,24.327,23.5151,23.5724,187800.0
2008-03-10 10:00:00,24.68,24.75,24.64,24.69,119300.0,23.5724,23.6393,23.5342,23.582,119300.0
2008-03-10 10:30:00,24.68,24.93,24.68,24.8,92700.0,23.5724,23.8112,23.5724,23.6871,92700.0
2008-03-10 11:00:00,24.82,24.92,24.74,24.74,61900.0,23.7062,23.8017,23.6298,23.6298,61900.0
2008-03-10 11:30:00,24.74,24.76,24.51,24.62,90300.0,23.6298,23.6489,23.4101,23.5151,90300.0
2008-03-10 12:00:00,24.64,24.83,24.55,24.82,67400.0,23.5342,23.7157,23.4483,23.7062,67400.0
2008-03-10 12:30:00,24.82,24.89,24.74,24.86,55100.0,23.7062,23.773,23.6298,23.7444,55100.0
2008-03-10 13:00:00,24.85,24.9,24.67,24.68,69600.0,23.7348,23.7826,23.5629,23.5724,69600.0
2008-03-10 13:30:00,24.68,24.73,24.53,24.54,57300.0,23.5724,23.6202,23.4292,23.4387,57300.0
2008-03-10 14:00:00,24.53,24.56,24.37,24.49,110500.0,23.4292,23.4578,23.2764,23.391,110500.0
2008-03-10 14:30:00,24.5,24.56,24.45,24.48,76300.0,23.4005,23.4578,23.3528,23.3814,76300.0
2008-03-10 15:00:00,24.48,24.52,24.4,24.46,108700.0,23.3814,23.4196,23.305,23.3623,108700.0
2008-03-10 15:30:00,24.46,24.52,24.31,24.4,241200.0,23.3623,23.4196,23.219,23.305,241200.0
2008-03-11 09:30:00,24.92,24.98,24.47,24.47,95600.0,23.8017,23.859,23.3719,23.3719,95600.0
2008-03-11 10:00:00,24.47,24.52,24.39,24.44,230600.0,23.3719,23.4196,23.2955,23.3432,230600.0
2008-03-11 10:30:00,24.44,24.5,24.29,24.33,106200.0,23.3432,23.4005,23.1999,23.2382,106200.0
2008-03-11 11:00:00,24.34,24.47,24.32,24.43,46300.0,23.2477,23.3719,23.2286,23.3337,46300.0
2008-03-11 11:30:00,24.42,24.44,24.06,24.11,40100.0,23.3241,23.3432,22.9803,23.028,40100.0
2008-03-11 12:00:00,24.1,24.23,24.1,24.16,32600.0,23.0185,23.1426,23.0185,23.0758,32600.0
2008-03-11 12:30:00,24.17,24.17,23.93,23.97,49600.0,23.0853,23.0853,22.8561,22.8943,49600.0
2008-03-11 13:00:00,23.97,24.16,23.97,24.16,52600.0,22.8943,23.0758,22.8943,23.0758,52600.0
2008-03-11 13:30:00,24.16,24.23,24.06,24.2,50600.0,23.0758,23.1426,22.9803,23.114,50600.0
2008-03-11 14:00:00,24.21,24.36,24.21,24.34,43400.0,23.1235,23.2668,23.1235,23.2477,43400.0
2008-03-11 14:30:00,24.34,24.57,24.32,24.52,55400.0,23.2477,23.4674,23.2286,23.4196,55400.0
2008-03-11 15:00:00,24.52,24.62,24.13,24.55,84600.0,23.4196,23.5151,23.0471,23.4483,84600.0
2008-03-11 15:30:00,24.56,24.65,24.49,24.61,159100.0,23.4578,23.5438,23.391,23.5056,159100.0
2008-03-12 09:30:00,24.65,24.77,24.57,24.76,61300.0,23.5438,23.6584,23.4674,23.6489,61300.0
2008-03-12 10:00:00,24.76,24.76,24.65,24.67,64500.0,23.6489,23.6489,23.5438,23.5629,64500.0
2008-03-12 10:30:00,24.67,24.8,24.62,24.79,79800.0,23.5629,23.6871,23.5151,23.6775,79800.0
2008-03-12 11:00:00,24.8,25.05,24.8,24.97,64300.0,23.6871,23.9258,23.6871,23.8494,64300.0
2008-03-12 11:30:00,24.97,25.0,24.9,24.94,39200.0,23.8494,23.8781,23.7826,23.8208,39200.0
2008-03-12 12:00:00,24.94,25.04,24.91,24.96,41900.0,23.8208,23.9163,23.7921,23.8399,41900.0
2008-03-12 12:30:00,24.96,25.01,24.8,24.89,79200.0,23.8399,23.8876,23.6871,23.773,79200.0
2008-03-12 13:00:00,24.91,24.99,24.88,24.94,48800.0,23.7921,23.8685,23.7635,23.8208,48800.0
2008-03-12 13:30:00,24.94,24.94,24.76,24.77,55500.0,23.8208,23.8208,23.6489,23.6584,55500.0
2008-03-12 14:00:00,24.77,24.8,24.6,24.63,119500.0,23.6584,23.6871,23.496,23.5247,119500.0
2008-03-12 14:30:00,24.64,24.76,24.62,24.67,99600.0,23.5342,23.6489,23.5151,23.5629,99600.0
2008-03-12 15:00:00,24.67,24.67,24.54,24.54,179300.0,23.5629,23.5629,23.4387,23.4387,179300.0
2008-03-12 15:30:00,24.54,24.57,24.39,24.43,201300.0,23.4387,23.4674,23.2955,23.3337,201300.0
2008-03-13 09:30:00,23.99,24.29,23.99,24.04,63600.0,22.9134,23.1999,22.9134,22.9612,63600.0
2008-03-13 10:00:00,24.03,24.41,24.01,24.29,75100.0,22.9516,23.3146,22.9325,23.1999,75100.0
2008-03-13 10:30:00,24.31,24.37,24.12,24.15,95300.0,23.219,23.2764,23.0376,23.0662,95300.0
2008-03-13 11:00:00,24.16,24.44,24.12,24.33,93000.0,23.0758,23.3432,23.0376,23.2382,93000.0
2008-03-13 11:30:00,24.29,24.53,24.29,24.49,49600.0,23.1999,23.4292,23.1999,23.391,49600.0
2008-03-13 12:00:00,24.5,24.7,24.5,24.63,55600.0,23.4005,23.5915,23.4005,23.5247,55600.0
2008-03-13 12:30:00,24.63,24.8,24.58,24.78,55900.0,23.5247,23.6871,23.4769,23.668,55900.0
2008-03-13 13:00:00,24.8,24.94,24.73,24.92,69100.0,23.6871,23.8208,23.6202,23.8017,69100.0
2008-03-13 13:30:00,24.92,24.97,24.79,24.89,53700.0,23.8017,23.8494,23.6775,23.773,53700.0
2008-03-13 14:00:00,24.88,25.01,24.86,24.97,112000.0,23.7635,23.8876,23.7444,23.8494,112000.0
2008-03-13 14:30:00,24.97,24.97,24.78,24.83,89600.0,23.8494,23.8494,23.668,23.7157,89600.0
2008-03-13 15:00:00,24.83,24.99,24.78,24.93,105400.0,23.7157,23.8685,23.668,23.8112,105400.0
2008-03-13 15:30:00,24.94,25.0,24.82,24.87,116500.0,23.8208,23.8781,23.7062,23.7539,116500.0
2008-03-14 09:30:00,24.97,25.02,24.24,24.3,60500.0,23.8494,23.8972,23.1522,23.2095,60500.0
2008-03-14 10:00:00,24.32,24.81,24.1,24.7,58400.0,23.2286,23.6966,23.0185,23.5915,58400.0
2008-03-14 10:30:00,24.72,24.78,24.42,24.62,82100.0,23.6107,23.668,23.3241,23.5151,82100.0
2008-03-14 11:00:00,24.59,24.71,24.49,24.58,66800.0,23.4865,23.6011,23.391,23.4769,66800.0
2008-03-14 11:30:00,24.56,24.78,24.45,24.7,65400.0,23.4578,23.668,23.3528,23.5915,65400.0
2008-03-14 12:00:00,24.7,24.82,24.66,24.79,54900.0,23.5915,23.7062,23.5533,23.6775,54900.0
2008-03-14 12:30:00,24.77,24.82,24.57,24.71,62500.0,23.6584,23.7062,23.4674,23.6011,62500.0
2008-03-14 13:00:00,24.72,24.72,24.46,24.54,61100.0,23.6107,23.6107,23.3623,23.4387,61100.0
2008-03-14 13:30:00,24.54,24.6,24.46,24.51,74800.0,23.4387,23.496,23.3623,23.4101,74800.0
2008-03-14 14:00:00,24.52,24.55,24.41,24.42,86900.0,23.4196,23.4483,23.3146,23.3241,86900.0
2008-03-14 14:30:00,24.43,24.58,24.36,24.44,115100.0,23.3337,23.4769,23.2668,23.3432,115100.0
2008-03-14 15:00:00,24.43,24.71,24.31,24.64,118500.0,23.3337,23.6011,23.219,23.5342,118500.0
2008-03-14 15:30:00,24.63,24.63,24.45,24.53,137500.0,23.5247,23.5247,23.3528,23.4292,137500.0
2008-03-17 09:30:00,23.76,23.91,23.71,23.71,114700.0,22.6937,22.837,22.646,22.646,114700.0
2008-03-17 10:00:00,23.74,23.88,23.68,23.81,91400.0,22.6746,22.8083,22.6173,22.7415,91400.0
2008-03-17 10:30:00,23.81,24.05,23.76,23.9,120400.0,22.7415,22.9707,22.6937,22.8274,120400.0
2008-03-17 11:00:00,23.93,24.06,23.81,23.83,74000.0,22.8561,22.9803,22.7415,22.7606,74000.0
2008-03-17 11:30:00,23.84,23.92,23.79,23.8,52300.0,22.7701,22.8466,22.7224,22.7319,52300.0
2008-03-17 12:00:00,23.8,23.89,23.65,23.73,77900.0,22.7319,22.8179,22.5887,22.6651,77900.0
2008-03-17 12:30:00,23.73,23.82,23.64,23.82,79100.0,22.6651,22.751,22.5791,22.751,79100.0
2008-03-17 13:00:00,23.82,23.84,23.66,23.74,70000.0,22.751,22.7701,22.5982,22.6746,70000.0
2008-03-17 13:30:00,23.75,23.79,23.61,23.77,84100.0,22.6842,22.7224,22.5505,22.7033,84100.0
2008-03-17 14:00:00,23.77,23.86,23.6,23.66,82600.0,22.7033,22.7892,22.5409,22.5982,82600.0
2008-03-17 14:30:00,23.66,23.88,23.63,23.82,110000.0,22.5982,22.8083,22.5696,22.751,110000.0
2008-03-17 15:00:00,23.82,24.11,23.8,23.98,138800.0,22.751,23.028,22.7319,22.9039,138800.0
2008-03-17 15:30:00,23.98,24.12,23.76,23.78,178900.0,22.9039,23.0376,22.6937,22.7128,178900.0
2008-03-18 09:30:00,24.08,24.35,24.02,24.16,39800.0,22.9994,23.2573,22.9421,23.0758,39800.0
2008-03-18 10:00:00,24.14,24.21,24.13,24.19,56900.0,23.0567,23.1235,23.0471,23.1044,56900.0
2008-03-18 10:30:00,24.19,24.49,24.19,24.47,33000.0,23.1044,23.391,23.1044,23.3719,33000.0
2008-03-18 11:00:00,24.48,24.55,24.47,24.5,56300.0,23.3814,23.4483,23.3719,23.4005,56300.0
2008-03-18 11:30:00,24.5,24.55,24.45,24.45,39600.0,23.4005,23.4483,23.3528,23.3528,39600.0
2008-03-18 12:00:00,24.45,24.48,24.37,24.38,62400.0,23.3528,23.3814,23.2764,23.2859,62400.0
2008-03-18 12:30:00,24.38,24.42,24.19,24.22,78800.0,23.2859,23.3241,23.1044,23.1331,78800.0
2008-03-18 13:00:00,24.23,24.23,23.98,24.01,172200.0,23.1426,23.1426,22.9039,22.9325,172200.0
2008-03-18 13:30:00,24.01,24.06,23.96,23.97,112300.0,22.9325,22.9803,22.8848,22.8943,112300.0
2008-03-18 14:00:00,23.97,23.99,23.57,23.79,184700.0,22.8943,22.9134,22.5123,22.7224,184700.0
2008-03-18 14:30:00,23.78,24.03,23.68,24.03,109500.0,22.7128,22.9516,22.6173,22.9516,109500.0
2008-03-18 15:00:00,24.03,24.14,23.98,24.01,121400.0,22.9516,23.0567,22.9039,22.9325,121400.0
2008-03-18 15:30:00,24.0,24.34,24.0,24.23,165700.0,22.923,23.2477,22.923,23.1426,165700.0
2008-03-19 09:30:00,24.32,24.39,23.9,23.93,81900.0,23.2286,23.2955,22.8274,22.8561,81900.0
2008-03-19 10:00:00,23.92,24.12,23.9,24.12,65800.0,22.8466,23.0376,22.8274,23.0376,65800.0
2008-03-19 10:30:00,24.13,24.15,23.97,24.14,53500.0,23.0471,23.0662,22.8943,23.0567,53500.0
2008-03-19 11:00:00,24.14,24.2,24.0,24.08,57600.0,23.0567,23.114,22.923,22.9994,57600.0
2008-03-19 11:30:00,24.08,24.24,24.02,24.21,65800.0,22.9994,23.1522,22.9421,23.1235,65800.0
2008-03-19 12:00:00,24.21,24.21,24.04,24.05,66500.0,23.1235,23.1235,22.9612,22.9707,66500.0
2008-03-19 12:30:00,24.05,24.05,23.98,24.03,37100.0,22.9707,22.9707,22.9039,22.9516,37100.0
2008-03-19 13:00:00,24.03,24.12,24.01,24.02,73500.0,22.9516,23.0376,22.9325,22.9421,73500.0
2008-03-19 13:30:00,24.02,24.02,23.86,23.9,55100.0,22.9421,22.9421,22.7892,22.8274,55100.0
2008-03-19 14:00:00,23.86,23.93,23.78,23.83,99800.0,22.7892,22.8561,22.7128,22.7606,99800.0
2008-03-19 14:30:00,23.82,23.89,23.65,23.89,96300.0,22.751,22.8179,22.5887,22.8179,96300.0
2008-03-19 15:00:00,23.88,23.91,23.67,23.68,81700.0,22.8083,22.837,22.6078,22.6173,81700.0
2008-03-19 15:30:00,23.69,23.71,23.47,23.5,155000.0,22.6269,22.646,22.4167,22.4454,155000.0
2008-03-20 09:30:00,23.41,23.41,23.02,23.36,47500.0,22.3594,22.3594,21.9869,22.3117,47500.0
2008-03-20 10:00:00,23.39,23.52,23.3,23.49,60800.0,22.3403,22.4645,22.2544,22.4358,60800.0
2008-03-20 10:30:00,23.49,23.76,23.48,23.76,79400.0,22.4358,22.6937,22.4263,22.6937,79400.0
2008-03-20 11:00:00,23.75,23.78,23.7,23.72,56100.0,22.6842,22.7128,22.6364,22.6555,56100.0
2008-03-20 11:30:00,23.71,23.75,23.59,23.66,48800.0,22.646,22.6842,22.5314,22.5982,48800.0
2008-03-20 12:00:00,23.66,23.73,23.62,23.63,73700.0,22.5982,22.6651,22.56,22.5696,73700.0
2008-03-20 12:30:00,23.64,23.65,23.56,23.61,46800.0,22.5791,22.5887,22.5027,22.5505,46800.0
2008-03-20 13:00:00,23.62,23.69,23.58,23.67,28600.0,22.56,22.6269,22.5218,22.6078,28600.0
2008-03-20 13:30:00,23.66,23.75,23.64,23.66,50700.0,22.5982,22.6842,22.5791,22.5982,50700.0
2008-03-20 14:00:00,23.67,23.68,23.54,23.55,57600.0,22.6078,22.6173,22.4836,22.4932,57600.0
2008-03-20 14:30:00,23.56,23.86,23.55,23.83,67800.0,22.5027,22.7892,22.4932,22.7606,67800.0
2008-03-20 15:00:00,23.83,23.93,23.8,23.87,73000.0,22.7606,22.8561,22.7319,22.7988,73000.0
2008-03-20 15:30:00,23.88,23.91,23.5,23.8,120300.0,22.8083,22.837,22.4454,22.7319,120300.0
2008-03-24 09:30:00,23.81,24.2,23.69,24.2,69600.0,22.7415,23.114,22.6269,23.114,69600.0
2008-03-24 10:00:00,24.2,24.37,24.19,24.37,71000.0,23.114,23.2764,23.1044,23.2764,71000.0
2008-03-24 10:30:00,24.38,24.5,24.34,24.49,64500.0,23.2859,23.4005,23.2477,23.391,64500.0
2008-03-24 11:00:00,24.47,24.62,24.46,24.51,56200.0,23.3719,23.5151,23.3623,23.4101,56200.0
2008-03-24 11:30:00,24.53,24.72,24.52,24.65,61500.0,23.4292,23.6107,23.4196,23.5438,61500.0
2008-03-24 12:00:00,24.65,24.65,24.49,24.53,65900.0,23.5438,23.5438,23.391,23.4292,65900.0
2008-03-24 12:30:00,24.52,24.63,24.51,24.53,52500.0,23.4196,23.5247,23.4101,23.4292,52500.0
2008-03-24 13:00:00,24.54,24.55,24.48,24.54,33800.0,23.4387,23.4483,23.3814,23.4387,33800.0
2008-03-24 13:30:00,24.54,24.55,24.47,24.5,71000.0,23.4387,23.4483,23.3719,23.4005,71000.0
2008-03-24 14:00:00,24.51,24.6,24.43,24.6,36200.0,23.4101,23.496,23.3337,23.496,36200.0
2008-03-24 14:30:00,24.6,24.66,24.51,24.53,69000.0,23.496,23.5533,23.4101,23.4292,69000.0
2008-03-24 15:00:00,24.53,24.57,24.5,24.55,81700.0,23.4292,23.4674,23.4005,23.4483,81700.0
2008-03-24 15:30:00,24.55,24.55,24.4,24.41,144200.0,23.4483,23.4483,23.305,23.3146,144200.0
2008-03-25 09:30:00,24.56,25.03,24.48,25.01,77700.0,23.4578,23.9067,23.3814,23.8876,77700.0
2008-03-25 10:00:00,25.01,25.19,24.9,25.13,86000.0,23.8876,24.0596,23.7826,24.0023,86000.0
2008-03-25 10:30:00,25.13,25.26,25.07,25.15,69600.0,24.0023,24.1264,23.9449,24.0214,69600.0
2008-03-25 11:00:00,25.14,25.2,25.02,25.06,45800.0,24.0118,24.0691,23.8972,23.9354,45800.0
2008-03-25 11:30:00,25.06,25.07,24.97,25.01,62700.0,23.9354,23.9449,23.8494,23.8876,62700.0
2008-03-25 12:00:00,25.01,25.06,24.97,25.05,53700.0,23.8876,23.9354,23.8494,23.9258,53700.0
2008-03-25 12:30:00,25.05,25.07,24.97,24.98,40100.0,23.9258,23.9449,23.8494,23.859,40100.0
2008-03-25 13:00:00,24.99,25.11,24.99,25.06,45100.0,23.8685,23.9831,23.8685,23.9354,45100.0
2008-03-25 13:30:00,25.06,25.2,25.06,25.19,69300.0,23.9354,24.0691,23.9354,24.0596,69300.0
2008-03-25 14:00:00,25.19,25.29,25.17,25.24,73100.0,24.0596,24.1551,24.0405,24.1073,73100.0
2008-03-25 14:30:00,25.25,25.27,25.18,25.19,112400.0,24.1169,24.136,24.05,24.0596,112400.0
2008-03-25 15:00:00,25.19,25.21,25.13,25.18,103700.0,24.0596,24.0787,24.0023,24.05,103700.0
2008-03-25 15:30:00,25.18,25.26,25.03,25.1,162900.0,24.05,24.1264,23.9067,23.9736,162900.0
2008-03-26 09:30:00,25.0,25.27,25.0,25.16,53400.0,23.8781,24.136,23.8781,24.0309,53400.0
2008-03-26 10:00:00,25.17,25.5,25.08,25.46,111600.0,24.0405,24.3556,23.9545,24.3174,111600.0
2008-03-26 10:30:00,25.46,25.47,25.1,25.13,103600.0,24.3174,24.327,23.9736,24.0023,103600.0
2008-03-26 11:00:00,25.12,25.39,25.12,25.37,40100.0,23.9927,24.2506,23.9927,24.2315,40100.0
2008-03-26 11:30:00,25.37,25.38,25.16,25.17,57600.0,24.2315,24.241,24.0309,24.0405,57600.0
2008-03-26 12:00:00,25.14,25.22,25.1,25.1,62000.0,24.0118,24.0882,23.9736,23.9736,62000.0
2008-03-26 12:30:00,25.09,25.1,25.0,25.0,38100.0,23.964,23.9736,23.8781,23.8781,38100.0
2008-03-26 13:00:00,25.0,25.11,24.98,25.0,47900.0,23.8781,23.9831,23.859,23.8781,47900.0
2008-03-26 13:30:00,25.0,25.02,24.96,25.01,20000.0,23.8781,23.8972,23.8399,23.8876,20000.0
2008-03-26 14:00:00,25.01,25.05,24.98,25.05,51900.0,23.8876,23.9258,23.859,23.9258,51900.0
2008-03-26 14:30:00,25.04,25.2,24.98,25.2,80900.0,23.9163,24.0691,23.859,24.0691,80900.0
2008-03-26 15:00:00,25.2,25.27,25.11,25.12,95900.0,24.0691,24.136,23.9831,23.9927,95900.0
2008-03-26 15:30:00,25.12,25.3,25.12,25.18,147600.0,23.9927,24.1646,23.9927,24.05,147600.0
2008-03-27 09:30:00,25.1,25.1,24.78,24.97,71800.0,23.9736,23.9736,23.668,23.8494,71800.0
2008-03-27 10:00:00,24.97,24.98,24.63,24.64,123300.0,23.8494,23.859,23.5247,23.5342,123300.0
2008-03-27 10:30:00,24.66,24.94,24.63,24.94,65400.0,23.5533,23.8208,23.5247,23.8208,65400.0
2008-03-27 11:00:00,24.95,25.0,24.82,24.84,54900.0,23.8303,23.8781,23.7062,23.7253,54900.0
2008-03-27 11:30:00,24.84,24.92,24.84,24.9,128400.0,23.7253,23.8017,23.7253,23.7826,128400.0
2008-03-27 12:00:00,24.9,25.04,24.88,25.03,27600.0,23.7826,23.9163,23.7635,23.9067,27600.0
2008-03-27 12:30:00,25.04,25.14,24.98,25.12,23900.0,23.9163,24.0118,23.859,23.9927,23900.0
2008-03-27 13:00:00,25.11,25.15,25.04,25.05,23500.0,23.9831,24.0214,23.9163,23.9258,23500.0
2008-03-27 13:30:00,25.05,25.05,24.85,24.98,35500.0,23.9258,23.9258,23.7348,23.859,35500.0
2008-03-27 14:00:00,24.97,24.99,24.88,24.9,36300.0,23.8494,23.8685,23.7635,23.7826,36300.0
2008-03-27 14:30:00,24.89,25.06,24.88,24.97,35800.0,23.773,23.9354,23.7635,23.8494,35800.0
2008-03-27 15:00:00,24.97,24.97,24.8,24.86,45400.0,23.8494,23.8494,23.6871,23.7444,45400.0
2008-03-27 15:30:00,24.87,24.89,24.68,24.69,84100.0,23.7539,23.773,23.5724,23.582,84100.0
2008-03-28 09:30:00,24.62,24.89,24.58,24.68,46100.0,23.5151,23.773,23.4769,23.5724,46100.0
2008-03-28 10:00:00,24.67,24.88,24.63,24.65,84100.0,23.5629,23.7635,23.5247,23.5438,84100.0
2008-03-28 10:30:00,24.65,24.71,24.57,24.68,71500.0,23.5438,23.6011,23.4674,23.5724,71500.0
2008-03-28 11:00:00,24.67,24.83,24.64,24.75,39500.0,23.5629,23.7157,23.5342,23.6393,39500.0
2008-03-28 11:30:00,24.75,24.81,24.73,24.75,37300.0,23.6393,23.6966,23.6202,23.6393,37300.0
2008-03-28 12:00:00,24.75,24.76,24.65,24.75,49900.0,23.6393,23.6489,23.5438,23.6393,49900.0
2008-03-28 12:30:00,24.74,24.83,24.68,24.82,48900.0,23.6298,23.7157,23.5724,23.7062,48900.0
2008-03-28 13:00:00,24.81,24.9,24.77,24.79,35800.0,23.6966,23.7826,23.6584,23.6775,35800.0
2008-03-28 13:30:00,24.8,24.8,24.55,24.61,36400.0,23.6871,23.6871,23.4483,23.5056,36400.0
2008-03-28 14:00:00,24.61,24.85,24.6,24.81,62500.0,23.5056,23.7348,23.496,23.6966,62500.0
2008-03-28 14:30:00,24.8,24.89,24.78,24.87,40300.0,23.6871,23.773,23.668,23.7539,40300.0
2008-03-28 15:00:00,24.88,24.88,24.76,24.84,51100.0,23.7635,23.7635,23.6489,23.7253,51100.0
2008-03-28 15:30:00,24.84,24.85,24.74,24.76,76400.0,23.7253,23.7348,23.6298,23.6489,76400.0
2008-03-31 09:30:00,24.77,25.06,24.69,24.94,59400.0,23.6584,23.9354,23.582,23.8208,59400.0
2008-03-31 10:00:00,24.92,25.14,24.87,25.06,103800.0,23.8017,24.0118,23.7539,23.9354,103800.0
2008-03-31 10:30:00,25.07,25.19,25.03,25.09,75200.0,23.9449,24.0596,23.9067,23.964,75200.0
2008-03-31 11:00:00,25.09,25.22,25.06,25.2,35800.0,23.964,24.0882,23.9354,24.0691,35800.0
2008-03-31 11:30:00,25.18,25.19,24.97,24.99,124300.0,24.05,24.0596,23.8494,23.8685,124300.0
2008-03-31 12:00:00,24.99,25.03,24.87,24.9,66000.0,23.8685,23.9067,23.7539,23.7826,66000.0
2008-03-31 12:30:00,24.89,24.95,24.84,24.94,85900.0,23.773,23.8303,23.7253,23.8208,85900.0
2008-03-31 13:00:00,24.94,25.0,24.9,24.96,54300.0,23.8208,23.8781,23.7826,23.8399,54300.0
2008-03-31 13:30:00,24.96,25.01,24.87,24.88,34200.0,23.8399,23.8876,23.7539,23.7635,34200.0
2008-03-31 14:00:00,24.86,24.92,24.81,24.92,36300.0,23.7444,23.8017,23.6966,23.8017,36300.0
2008-03-31 14:30:00,24.9,24.99,24.8,24.91,27800.0,23.7826,23.8685,23.6871,23.7921,27800.0
2008-03-31 15:00:00,24.89,25.01,24.85,24.95,52900.0,23.773,23.8876,23.7348,23.8303,52900.0
2008-03-31 15:30:00,24.94,25.21,24.9,25.14,141700.0,23.8208,24.0787,23.7826,24.0118,141700.0
2008-04-01 08:30:00,25.16,25.16,25.16,25.16,86600.0,24.0309,24.0309,24.0309,24.0309,86600.0
2008-04-01 09:00:00,25.16,25.16,25.16,25.16,0.0,24.0309,24.0309,24.0309,24.0309,0.0
2008-04-01 09:30:00,25.23,25.3,24.97,25.06,100100.0,24.0978,24.1646,23.8494,23.9354,100100.0
2008-04-01 10:00:00,25.07,25.26,25.07,25.16,109800.0,23.9449,24.1264,23.9449,24.0309,109800.0
2008-04-01 10:30:00,25.14,25.49,25.14,25.48,118200.0,24.0118,24.3461,24.0118,24.3365,118200.0
2008-04-01 11:00:00,25.49,25.54,25.38,25.39,181900.0,24.3461,24.3939,24.241,24.2506,181900.0
2008-04-01 11:30:00,25.39,25.45,25.35,25.4,91700.0,24.2506,24.3079,24.2124,24.2601,91700.0
2008-04-01 12:00:00,25.4,25.58,25.38,25.5,101600.0,24.2601,24.4321,24.241,24.3556,101600.0
2008-04-01 12:30:00,25.5,25.67,25.44,25.44,81100.0,24.3556,24.518,24.2983,24.2983,81100.0
2008-04-01 13:00:00,25.45,25.73,25.42,25.67,106900.0,24.3079,24.5753,24.2792,24.518,106900.0
2008-04-01 13:30:00,25.67,25.74,25.62,25.65,77700.0,24.518,24.5849,24.4703,24.4989,77700.0
2008-04-01 14:00:00,25.67,25.72,25.6,25.67,125000.0,24.518,24.5658,24.4512,24.518,125000.0
2008-04-01 14:30:00,25.67,25.8,25.62,25.71,109900.0,24.518,24.6422,24.4703,24.5562,109900.0
2008-04-01 15:00:00,25.71,25.91,25.7,25.76,209500.0,24.5562,24.7472,24.5467,24.604,209500.0
2008-04-01 15:30:00,25.76,25.93,25.64,25.71,321600.0,24.604,24.7663,24.4894,24.5562,321600.0
2008-04-02 09:30:00,25.81,25.85,25.48,25.55,60500.0,24.6517,24.6899,24.3365,24.4034,60500.0
2008-04-02 10:00:00,25.54,25.94,25.52,25.94,69700.0,24.3939,24.7759,24.3747,24.7759,69700.0
2008-04-02 10:30:00,25.93,26.15,25.91,26.15,67200.0,24.7663,24.9765,24.7472,24.9765,67200.0
2008-04-02 11:00:00,26.15,26.2,26.04,26.07,36600.0,24.9765,25.0242,24.8714,24.9001,36600.0
2008-04-02 11:30:00,26.08,26.09,25.86,25.88,120100.0,24.9096,24.9192,24.6995,24.7186,120100.0
2008-04-02 12:00:00,25.89,25.94,25.73,25.77,113400.0,24.7281,24.7759,24.5753,24.6135,113400.0
2008-04-02 12:30:00,25.78,25.87,25.76,25.83,80500.0,24.6231,24.709,24.604,24.6708,80500.0
2008-04-02 13:00:00,25.83,25.84,25.77,25.82,51300.0,24.6708,24.6804,24.6135,24.6613,51300.0
2008-04-02 13:30:00,25.82,25.86,25.77,25.83,87800.0,24.6613,24.6995,24.6135,24.6708,87800.0
2008-04-02 14:00:00,25.83,25.88,25.76,25.78,64100.0,24.6708,24.7186,24.604,24.6231,64100.0
2008-04-02 14:30:00,25.77,25.82,25.66,25.78,69000.0,24.6135,24.6613,24.5085,24.6231,69000.0
2008-04-02 15:00:00,25.76,25.87,25.67,25.84,69000.0,24.604,24.709,24.518,24.6804,69000.0
2008-04-02 15:30:00,25.85,25.9,25.78,25.84,135000.0,24.6899,24.7377,24.6231,24.6804,135000.0
2008-04-03 09:30:00,25.7,25.8,25.6,25.65,74100.0,24.5467,24.6422,24.4512,24.4989,74100.0
2008-04-03 10:00:00,25.64,25.72,25.48,25.51,59100.0,24.4894,24.5658,24.3365,24.3652,59100.0
2008-04-03 10:30:00,25.52,25.91,25.5,25.89,75600.0,24.3747,24.7472,24.3556,24.7281,75600.0
2008-04-03 11:00:00,25.88,26.03,25.81,25.99,139300.0,24.7186,24.8619,24.6517,24.8237,139300.0
2008-04-03 11:30:00,25.99,26.02,25.87,25.91,46800.0,24.8237,24.8523,24.709,24.7472,46800.0
2008-04-03 12:00:00,25.91,25.99,25.91,25.99,39600.0,24.7472,24.8237,24.7472,24.8237,39600.0
2008-04-03 12:30:00,25.98,26.1,25.92,25.94,65200.0,24.8141,24.9287,24.7568,24.7759,65200.0
2008-04-03 13:00:00,25.93,26.07,25.93,26.07,29400.0,24.7663,24.9001,24.7663,24.9001,29400.0
2008-04-03 13:30:00,26.07,26.18,26.02,26.1,40200.0,24.9001,25.0051,24.8523,24.9287,40200.0
2008-04-03 14:00:00,26.09,26.11,26.02,26.08,41200.0,24.9192,24.9383,24.8523,24.9096,41200.0
2008-04-03 14:30:00,26.1,26.11,25.95,26.06,44400.0,24.9287,24.9383,24.7855,24.8905,44400.0
2008-04-03 15:00:00,26.04,26.12,25.99,26.09,70700.0,24.8714,24.9478,24.8237,24.9192,70700.0
2008-04-03 15:30:00,26.09,26.1,25.94,26.02,89700.0,24.9192,24.9287,24.7759,24.8523,89700.0
2008-04-04 09:30:00,26.16,26.37,26.07,26.17,59100.0,24.986,25.1866,24.9001,24.9956,59100.0
2008-04-04 10:00:00,26.17,26.2,26.02,26.1,32200.0,24.9956,25.0242,24.8523,24.9287,32200.0
2008-04-04 10:30:00,26.11,26.13,26.03,26.1,52400.0,24.9383,24.9574,24.8619,24.9287,52400.0
2008-04-04 11:00:00,26.11,26.18,26.11,26.16,69200.0,24.9383,25.0051,24.9383,24.986,69200.0
2008-04-04 11:30:00,26.17,26.19,26.11,26.19,60300.0,24.9956,25.0147,24.9383,25.0147,60300.0
2008-04-04 12:00:00,26.19,26.52,26.18,26.52,56100.0,25.0147,25.3299,25.0051,25.3299,56100.0
2008-04-04 12:30:00,26.51,26.52,26.45,26.46,40500.0,25.3203,25.3299,25.263,25.2726,40500.0
2008-04-04 13:00:00,26.47,26.51,26.38,26.47,47600.0,25.2821,25.3203,25.1962,25.2821,47600.0
2008-04-04 13:30:00,26.48,26.58,26.48,26.51,41400.0,25.2917,25.3872,25.2917,25.3203,41400.0
2008-04-04 14:00:00,26.51,26.54,26.4,26.42,48800.0,25.3203,25.349,25.2153,25.2344,48800.0
2008-04-04 14:30:00,26.43,26.53,26.41,26.46,60400.0,25.2439,25.3394,25.2248,25.2726,60400.0
2008-04-04 15:00:00,26.47,26.5,26.32,26.35,99700.0,25.2821,25.3108,25.1388,25.1675,99700.0
2008-04-04 15:30:00,26.35,26.51,26.35,26.47,205900.0,25.1675,25.3203,25.1675,25.2821,205900.0
2008-04-07 09:30:00,26.77,26.77,26.45,26.49,45600.0,25.5687,25.5687,25.263,25.3012,45600.0
2008-04-07 10:00:00,26.5,26.51,26.18,26.18,101700.0,25.3108,25.3203,25.0051,25.0051,101700.0
2008-04-07 10:30:00,26.18,26.18,26.07,26.12,79000.0,25.0051,25.0051,24.9001,24.9478,79000.0
2008-04-07 11:00:00,26.14,26.19,26.08,26.08,55800.0,24.9669,25.0147,24.9096,24.9096,55800.0
2008-04-07 11:30:00,26.08,26.11,25.85,25.88,150200.0,24.9096,24.9383,24.6899,24.7186,150200.0
2008-04-07 12:00:00,25.88,25.98,25.88,25.89,80900.0,24.7186,24.8141,24.7186,24.7281,80900.0
2008-04-07 12:30:00,25.89,26.13,25.84,26.12,62500.0,24.7281,24.9574,24.6804,24.9478,62500.0
2008-04-07 13:00:00,26.13,26.15,25.84,25.85,43700.0,24.9574,24.9765,24.6804,24.6899,43700.0
2008-04-07 13:30:00,25.85,25.92,25.78,25.8,47300.0,24.6899,24.7568,24.6231,24.6422,47300.0
2008-04-07 14:00:00,25.8,25.88,25.72,25.76,55400.0,24.6422,24.7186,24.5658,24.604,55400.0
2008-04-07 14:30:00,25.76,25.79,25.49,25.58,176500.0,24.604,24.6326,24.3461,24.4321,176500.0
2008-04-07 15:00:00,25.58,25.94,25.54,25.92,174600.0,24.4321,24.7759,24.3939,24.7568,174600.0
2008-04-07 15:30:00,25.9,25.91,25.75,25.81,171100.0,24.7377,24.7472,24.5944,24.6517,171100.0
2008-04-08 09:30:00,25.69,26.01,25.61,25.96,65300.0,24.5371,24.8428,24.4607,24.795,65300.0
2008-04-08 10:00:00,25.96,25.96,25.79,25.79,65400.0,24.795,24.795,24.6326,24.6326,65400.0
2008-04-08 10:30:00,25.78,25.8,25.67,25.68,50000.0,24.6231,24.6422,24.518,24.5276,50000.0
2008-04-08 11:00:00,25.67,25.67,25.46,25.53,145700.0,24.518,24.518,24.3174,24.3843,145700.0
2008-04-08 11:30:00,25.54,25.64,25.5,25.5,44200.0,24.3939,24.4894,24.3556,24.3556,44200.0
2008-04-08 12:00:00,25.5,25.59,25.49,25.54,25700.0,24.3556,24.4416,24.3461,24.3939,25700.0
2008-04-08 12:30:00,25.55,25.59,25.5,25.5,31700.0,24.4034,24.4416,24.3556,24.3556,31700.0
2008-04-08 13:00:00,25.5,25.58,25.49,25.51,52100.0,24.3556,24.4321,24.3461,24.3652,52100.0
2008-04-08 13:30:00,25.51,25.56,25.46,25.56,48200.0,24.3652,24.413,24.3174,24.413,48200.0
2008-04-08 14:00:00,25.55,25.56,25.41,25.47,52800.0,24.4034,24.413,24.2697,24.327,52800.0
2008-04-08 14:30:00,25.47,25.6,25.46,25.6,62400.0,24.327,24.4512,24.3174,24.4512,62400.0
2008-04-08 15:00:00,25.59,25.67,25.53,25.66,54300.0,24.4416,24.518,24.3843,24.5085,54300.0
2008-04-08 15:30:00,25.66,25.73,25.63,25.67,90600.0,24.5085,24.5753,24.4798,24.518,90600.0
2008-04-09 09:30:00,25.52,25.52,25.11,25.24,102000.0,24.3747,24.3747,23.9831,24.1073,102000.0
2008-04-09 10:00:00,25.26,25.27,25.1,25.1,104400.0,24.1264,24.136,23.9736,23.9736,104400.0
2008-04-09 10:30:00,25.11,25.12,24.95,24.96,132100.0,23.9831,23.9927,23.8303,23.8399,132100.0
2008-04-09 11:00:00,24.98,25.03,24.77,24.79,138600.0,23.859,23.9067,23.6584,23.6775,138600.0
2008-04-09 11:30:00,24.8,25.01,24.79,25.0,93600.0,23.6871,23.8876,23.6775,23.8781,93600.0
2008-04-09 12:00:00,25.01,25.16,25.0,25.14,43600.0,23.8876,24.0309,23.8781,24.0118,43600.0
2008-04-09 12:30:00,25.15,25.17,25.03,25.04,40500.0,24.0214,24.0405,23.9067,23.9163,40500.0
2008-04-09 13:00:00,25.04,25.16,24.97,25.12,132400.0,23.9163,24.0309,23.8494,23.9927,132400.0
2008-04-09 13:30:00,25.13,25.24,25.11,25.24,43800.0,24.0023,24.1073,23.9831,24.1073,43800.0
2008-04-09 14:00:00,25.24,25.26,25.11,25.16,57800.0,24.1073,24.1264,23.9831,24.0309,57800.0
2008-04-09 14:30:00,25.16,25.18,25.08,25.1,42400.0,24.0309,24.05,23.9545,23.9736,42400.0
2008-04-09 15:00:00,25.11,25.11,24.98,25.1,48700.0,23.9831,23.9831,23.859,23.9736,48700.0
2008-04-09 15:30:00,25.1,25.11,24.95,25.07,172200.0,23.9736,23.9831,23.8303,23.9449,172200.0
2008-04-10 09:30:00,24.97,24.98,24.48,24.56,87700.0,23.8494,23.859,23.3814,23.4578,87700.0
2008-04-10 10:00:00,24.55,24.73,24.49,24.72,41800.0,23.4483,23.6202,23.391,23.6107,41800.0
2008-04-10 10:30:00,24.71,24.94,24.69,24.89,108000.0,23.6011,23.8208,23.582,23.773,108000.0
2008-04-10 11:00:00,24.9,24.93,24.86,24.87,36900.0,23.7826,23.8112,23.7444,23.7539,36900.0
2008-04-10 11:30:00,24.88,24.9,24.81,24.87,60800.0,23.7635,23.7826,23.6966,23.7539,60800.0
2008-04-10 12:00:00,24.87,24.87,24.7,24.76,70400.0,23.7539,23.7539,23.5915,23.6489,70400.0
2008-04-10 12:30:00,24.77,24.78,24.62,24.67,66200.0,23.6584,23.668,23.5151,23.5629,66200.0
2008-04-10 13:00:00,24.67,24.78,24.61,24.77,48700.0,23.5629,23.668,23.5056,23.6584,48700.0
2008-04-10 13:30:00,24.78,24.86,24.73,24.77,34900.0,23.668,23.7444,23.6202,23.6584,34900.0
2008-04-10 14:00:00,24.76,24.82,24.65,24.65,31900.0,23.6489,23.7062,23.5438,23.5438,31900.0
2008-04-10 14:30:00,24.65,24.8,24.61,24.79,70700.0,23.5438,23.6871,23.5056,23.6775,70700.0
2008-04-10 15:00:00,24.8,24.83,24.74,24.78,63700.0,23.6871,23.7157,23.6298,23.668,63700.0
2008-04-10 15:30:00,24.79,24.79,24.51,24.74,193200.0,23.6775,23.6775,23.4101,23.6298,193200.0
2008-04-11 09:30:00,24.51,24.57,24.31,24.49,61600.0,23.4101,23.4674,23.219,23.391,61600.0
2008-04-11 10:00:00,24.5,24.52,24.34,24.39,106600.0,23.4005,23.4196,23.2477,23.2955,106600.0
2008-04-11 10:30:00,24.4,24.45,24.35,24.36,39100.0,23.305,23.3528,23.2573,23.2668,39100.0
2008-04-11 11:00:00,24.35,24.4,24.31,24.4,19100.0,23.2573,23.305,23.219,23.305,19100.0
2008-04-11 11:30:00,24.38,24.43,24.37,24.42,61600.0,23.2859,23.3337,23.2764,23.3241,61600.0
2008-04-11 12:00:00,24.42,24.43,24.38,24.39,126200.0,23.3241,23.3337,23.2859,23.2955,126200.0
2008-04-11 12:30:00,24.38,24.45,24.38,24.45,46300.0,23.2859,23.3528,23.2859,23.3528,46300.0
2008-04-11 13:00:00,24.45,24.45,24.37,24.38,43700.0,23.3528,23.3528,23.2764,23.2859,43700.0
2008-04-11 13:30:00,24.38,24.43,24.34,24.39,55100.0,23.2859,23.3337,23.2477,23.2955,55100.0
2008-04-11 14:00:00,24.4,24.4,24.24,24.34,49100.0,23.305,23.305,23.1522,23.2477,49100.0
2008-04-11 14:30:00,24.35,24.4,24.27,24.35,65100.0,23.2573,23.305,23.1808,23.2573,65100.0
2008-04-11 15:00:00,24.34,24.51,24.29,24.48,70500.0,23.2477,23.4101,23.1999,23.3814,70500.0
2008-04-11 15:30:00,24.48,24.48,24.36,24.45,135100.0,23.3814,23.3814,23.2668,23.3528,135100.0
2008-04-14 09:30:00,24.4,24.44,24.21,24.42,70600.0,23.305,23.3432,23.1235,23.3241,70600.0
2008-04-14 10:00:00,24.39,24.62,24.39,24.56,68100.0,23.2955,23.5151,23.2955,23.4578,68100.0
2008-04-14 10:30:00,24.55,24.73,24.54,24.73,69900.0,23.4483,23.6202,23.4387,23.6202,69900.0
2008-04-14 11:00:00,24.72,24.74,24.63,24.63,53200.0,23.6107,23.6298,23.5247,23.5247,53200.0
2008-04-14 11:30:00,24.65,24.72,24.63,24.71,40800.0,23.5438,23.6107,23.5247,23.6011,40800.0
2008-04-14 12:00:00,24.72,24.75,24.65,24.75,41000.0,23.6107,23.6393,23.5438,23.6393,41000.0
2008-04-14 12:30:00,24.74,24.8,24.65,24.8,384800.0,23.6298,23.6871,23.5438,23.6871,384800.0
2008-04-14 13:00:00,24.81,24.85,24.63,24.68,288700.0,23.6966,23.7348,23.5247,23.5724,288700.0
2008-04-14 13:30:00,24.69,24.83,24.66,24.68,245400.0,23.582,23.7157,23.5533,23.5724,245400.0
2008-04-14 14:00:00,24.67,24.72,24.6,24.66,179700.0,23.5629,23.6107,23.496,23.5533,179700.0
2008-04-14 14:30:00,24.65,24.69,24.56,24.58,148000.0,23.5438,23.582,23.4578,23.4769,148000.0
2008-04-14 15:00:00,24.58,24.68,24.57,24.62,65900.0,23.4769,23.5724,23.4674,23.5151,65900.0
2008-04-14 15:30:00,24.61,24.73,24.58,24.61,120700.0,23.5056,23.6202,23.4769,23.5056,120700.0
2008-04-15 09:30:00,24.71,25.01,24.62,24.71,88500.0,23.6011,23.8876,23.5151,23.6011,88500.0
2008-04-15 10:00:00,24.7,24.83,24.64,24.79,40200.0,23.5915,23.7157,23.5342,23.6775,40200.0
2008-04-15 10:30:00,24.79,24.88,24.78,24.87,59100.0,23.6775,23.7635,23.668,23.7539,59100.0
2008-04-15 11:00:00,24.88,24.88,24.75,24.82,98000.0,23.7635,23.7635,23.6393,23.7062,98000.0
2008-04-15 11:30:00,24.82,24.88,24.76,24.8,165400.0,23.7062,23.7635,23.6489,23.6871,165400.0
2008-04-15 12:00:00,24.8,24.83,24.8,24.82,56600.0,23.6871,23.7157,23.6871,23.7062,56600.0
2008-04-15 12:30:00,24.81,24.84,24.74,24.8,159700.0,23.6966,23.7253,23.6298,23.6871,159700.0
2008-04-15 13:00:00,24.8,24.91,24.8,24.9,44000.0,23.6871,23.7921,23.6871,23.7826,44000.0
2008-04-15 13:30:00,24.89,24.97,24.82,24.94,39300.0,23.773,23.8494,23.7062,23.8208,39300.0
2008-04-15 14:00:00,24.93,24.95,24.83,24.84,55800.0,23.8112,23.8303,23.7157,23.7253,55800.0
2008-04-15 14:30:00,24.85,24.94,24.83,24.89,73200.0,23.7348,23.8208,23.7157,23.773,73200.0
2008-04-15 15:00:00,24.89,25.06,24.89,25.05,84500.0,23.773,23.9354,23.773,23.9258,84500.0
2008-04-15 15:30:00,25.05,25.1,24.97,25.01,128200.0,23.9258,23.9736,23.8494,23.8876,128200.0
2008-04-16 09:30:00,25.4,25.98,25.4,25.79,178300.0,24.2601,24.8141,24.2601,24.6326,178300.0
2008-04-16 10:00:00,25.79,25.97,25.77,25.84,220700.0,24.6326,24.8046,24.6135,24.6804,220700.0
2008-04-16 10:30:00,25.84,26.01,25.82,25.91,241000.0,24.6804,24.8428,24.6613,24.7472,241000.0
2008-04-16 11:00:00,25.94,25.95,25.42,25.45,201700.0,24.7759,24.7855,24.2792,24.3079,201700.0
2008-04-16 11:30:00,25.44,25.68,25.34,25.67,265400.0,24.2983,24.5276,24.2028,24.518,265400.0
2008-04-16 12:00:00,25.68,25.77,25.48,25.63,302600.0,24.5276,24.6135,24.3365,24.4798,302600.0
2008-04-16 12:30:00,25.63,25.71,25.58,25.7,164700.0,24.4798,24.5562,24.4321,24.5467,164700.0
2008-04-16 13:00:00,25.7,25.76,25.65,25.75,179700.0,24.5467,24.604,24.4989,24.5944,179700.0
2008-04-16 13:30:00,25.75,25.79,25.7,25.76,90200.0,24.5944,24.6326,24.5467,24.604,90200.0
2008-04-16 14:00:00,25.75,25.79,25.68,25.71,128900.0,24.5944,24.6326,24.5276,24.5562,128900.0
2008-04-16 14:30:00,25.71,25.88,25.69,25.84,194800.0,24.5562,24.7186,24.5371,24.6804,194800.0
2008-04-16 15:00:00,25.83,25.99,25.7,25.98,344700.0,24.6708,24.8237,24.5467,24.8141,344700.0
2008-04-16 15:30:00,25.99,26.19,25.72,25.88,685100.0,24.8237,25.0147,24.5658,24.7186,685100.0
2008-04-17 09:30:00,27.36,27.36,26.45,27.13,993700.0,26.1322,26.1322,25.263,25.9125,993700.0
2008-04-17 10:00:00,27.11,27.89,26.99,27.65,732400.0,25.8934,26.6384,25.7788,26.4092,732400.0
2008-04-17 10:30:00,27.66,27.92,27.6,27.82,704700.0,26.4187,26.667,26.3614,26.5715,704700.0
2008-04-17 11:00:00,27.82,27.86,27.54,27.62,221500.0,26.5715,26.6097,26.3041,26.3805,221500.0
2008-04-17 11:30:00,27.62,27.63,27.05,27.14,381900.0,26.3805,26.3901,25.8361,25.922,381900.0
2008-04-17 12:00:00,27.12,27.39,27.06,27.23,305000.0,25.9029,26.1608,25.8456,26.008,305000.0
2008-04-17 12:30:00,27.21,27.51,27.19,27.5,297500.0,25.9889,26.2754,25.9698,26.2659,297500.0
2008-04-17 13:00:00,27.5,27.7,27.22,27.27,261300.0,26.2659,26.4569,25.9985,26.0462,261300.0
2008-04-17 13:30:00,27.28,27.54,27.27,27.45,197600.0,26.0558,26.3041,26.0462,26.2181,197600.0
2008-04-17 14:00:00,27.45,27.63,27.43,27.46,220500.0,26.2181,26.3901,26.199,26.2277,220500.0
2008-04-17 14:30:00,27.46,27.6,27.33,27.33,256500.0,26.2277,26.3614,26.1035,26.1035,256500.0
2008-04-17 15:00:00,27.33,27.75,27.33,27.59,425700.0,26.1035,26.5047,26.1035,26.3519,425700.0
2008-04-17 15:30:00,27.6,27.68,27.42,27.51,808700.0,26.3614,26.4378,26.1895,26.2754,808700.0
2008-04-18 09:30:00,27.88,28.0,27.46,27.54,273400.0,26.6288,26.7435,26.2277,26.3041,273400.0
2008-04-18 10:00:00,27.53,27.86,27.5,27.79,128300.0,26.2945,26.6097,26.2659,26.5429,128300.0
2008-04-18 10:30:00,27.8,28.33,27.77,28.28,267600.0,26.5524,27.0586,26.5238,27.0109,267600.0
2008-04-18 11:00:00,28.28,28.37,28.02,28.02,204400.0,27.0109,27.0969,26.7626,26.7626,204400.0
2008-04-18 11:30:00,28.03,28.23,27.98,28.09,190600.0,26.7721,26.9631,26.7244,26.8294,190600.0
2008-04-18 12:00:00,28.09,28.19,28.02,28.16,78700.0,26.8294,26.9249,26.7626,26.8963,78700.0
2008-04-18 12:30:00,28.15,28.15,28.02,28.03,56300.0,26.8867,26.8867,26.7626,26.7721,56300.0
2008-04-18 13:00:00,28.02,28.03,27.96,28.0,124100.0,26.7626,26.7721,26.7053,26.7435,124100.0
2008-04-18 13:30:00,28.0,28.07,27.97,28.0,133900.0,26.7435,26.8103,26.7148,26.7435,133900.0
2008-04-18 14:00:00,28.0,28.02,27.87,28.0,156800.0,26.7435,26.7626,26.6193,26.7435,156800.0
2008-04-18 14:30:00,28.0,28.16,27.99,28.12,150800.0,26.7435,26.8963,26.7339,26.8581,150800.0
2008-04-18 15:00:00,28.13,28.24,28.08,28.22,237100.0,26.8676,26.9727,26.8199,26.9536,237100.0
2008-04-18 15:30:00,28.22,28.38,28.21,28.34,276900.0,26.9536,27.1064,26.944,27.0682,276900.0
2008-04-21 09:30:00,28.1,28.45,28.1,28.19,144700.0,26.839,27.1733,26.839,26.9249,144700.0
2008-04-21 10:00:00,28.18,28.21,27.96,27.96,209800.0,26.9154,26.944,26.7053,26.7053,209800.0
2008-04-21 10:30:00,27.98,28.03,27.86,27.97,153100.0,26.7244,26.7721,26.6097,26.7148,153100.0
2008-04-21 11:00:00,27.97,28.07,27.95,28.01,159000.0,26.7148,26.8103,26.6957,26.753,159000.0
2008-04-21 11:30:00,28.01,28.28,28.01,28.23,116800.0,26.753,27.0109,26.753,26.9631,116800.0
2008-04-21 12:00:00,28.21,28.23,28.15,28.21,93900.0,26.944,26.9631,26.8867,26.944,93900.0
2008-04-21 12:30:00,28.2,28.23,28.15,28.21,72600.0,26.9345,26.9631,26.8867,26.944,72600.0
2008-04-21 13:00:00,28.21,28.24,28.09,28.09,138500.0,26.944,26.9727,26.8294,26.8294,138500.0
2008-04-21 13:30:00,28.1,28.1,27.95,27.99,109700.0,26.839,26.839,26.6957,26.7339,109700.0
2008-04-21 14:00:00,27.99,28.01,27.95,28.0,121800.0,26.7339,26.753,26.6957,26.7435,121800.0
2008-04-21 14:30:00,28.0,28.01,27.93,27.99,126900.0,26.7435,26.753,26.6766,26.7339,126900.0
2008-04-21 15:00:00,27.99,28.02,27.93,27.95,204500.0,26.7339,26.7626,26.6766,26.6957,204500.0
2008-04-21 15:30:00,27.95,27.98,27.84,27.88,414200.0,26.6957,26.7244,26.5906,26.6288,414200.0
2008-04-22 09:30:00,27.89,28.09,27.7,28.02,80600.0,26.6384,26.8294,26.4569,26.7626,80600.0
2008-04-22 10:00:00,28.02,28.08,27.9,27.98,124800.0,26.7626,26.8199,26.6479,26.7244,124800.0
2008-04-22 10:30:00,27.98,28.02,27.89,27.91,107800.0,26.7244,26.7626,26.6384,26.6575,107800.0
2008-04-22 11:00:00,27.92,27.96,27.86,27.95,112000.0,26.667,26.7053,26.6097,26.6957,112000.0
2008-04-22 11:30:00,27.95,28.05,27.83,27.85,83500.0,26.6957,26.7912,26.5811,26.6002,83500.0
2008-04-22 12:00:00,27.84,27.89,27.68,27.68,97800.0,26.5906,26.6384,26.4378,26.4378,97800.0
2008-04-22 12:30:00,27.67,27.68,27.4,27.48,93600.0,26.4283,26.4378,26.1704,26.2468,93600.0
2008-04-22 13:00:00,27.47,27.51,27.4,27.48,90300.0,26.2372,26.2754,26.1704,26.2468,90300.0
2008-04-22 13:30:00,27.48,27.51,27.46,27.49,85800.0,26.2468,26.2754,26.2277,26.2563,85800.0
2008-04-22 14:00:00,27.5,27.64,27.39,27.62,201600.0,26.2659,26.3996,26.1608,26.3805,201600.0
2008-04-22 14:30:00,27.63,27.65,27.51,27.58,163500.0,26.3901,26.4092,26.2754,26.3423,163500.0
2008-04-22 15:00:00,27.57,27.61,27.42,27.51,184700.0,26.3328,26.371,26.1895,26.2754,184700.0
2008-04-22 15:30:00,27.5,27.67,27.43,27.6,213400.0,26.2659,26.4283,26.199,26.3614,213400.0
2008-04-23 09:30:00,27.56,27.64,27.48,27.51,99500.0,26.3232,26.3996,26.2468,26.2754,99500.0
2008-04-23 10:00:00,27.48,27.52,27.35,27.5,180500.0,26.2468,26.285,26.1226,26.2659,180500.0
2008-04-23 10:30:00,27.51,27.78,27.47,27.75,253800.0,26.2754,26.5333,26.2372,26.5047,253800.0
2008-04-23 11:00:00,27.76,27.8,27.64,27.7,143700.0,26.5142,26.5524,26.3996,26.4569,143700.0
2008-04-23 11:30:00,27.69,27.74,27.43,27.48,103200.0,26.4474,26.4951,26.199,26.2468,103200.0
2008-04-23 12:00:00,27.46,27.5,27.26,27.36,234900.0,26.2277,26.2659,26.0367,26.1322,234900.0
2008-04-23 12:30:00,27.35,27.39,27.19,27.31,96700.0,26.1226,26.1608,25.9698,26.0844,96700.0
2008-04-23 13:00:00,27.29,27.42,27.29,27.41,33300.0,26.0653,26.1895,26.0653,26.1799,33300.0
2008-04-23 13:30:00,27.41,27.49,27.34,27.4,73700.0,26.1799,26.2563,26.1131,26.1704,73700.0
2008-04-23 14:00:00,27.4,27.45,27.29,27.32,64500.0,26.1704,26.2181,26.0653,26.094,64500.0
2008-04-23 14:30:00,27.33,27.39,27.2,27.23,87100.0,26.1035,26.1608,25.9794,26.008,87100.0
2008-04-23 15:00:00,27.23,27.3,27.0,27.0,175400.0,26.008,26.0749,25.7883,25.7883,175400.0
2008-04-23 15:30:00,27.01,27.17,26.98,27.16,285600.0,25.7979,25.9507,25.7692,25.9412,285600.0
2008-04-24 09:30:00,27.14,27.14,26.72,26.75,121400.0,25.922,25.922,25.5209,25.5496,121400.0
2008-04-24 10:00:00,26.76,26.78,26.42,26.58,161900.0,25.5591,25.5782,25.2344,25.3872,161900.0
2008-04-24 10:30:00,26.58,27.05,26.57,27.03,268100.0,25.3872,25.8361,25.3776,25.817,268100.0
2008-04-24 11:00:00,27.03,27.05,26.92,27.0,159300.0,25.817,25.8361,25.7119,25.7883,159300.0
2008-04-24 11:30:00,27.0,27.07,26.98,27.03,154000.0,25.7883,25.8552,25.7692,25.817,154000.0
2008-04-24 12:00:00,27.04,27.22,27.03,27.21,149400.0,25.8265,25.9985,25.817,25.9889,149400.0
2008-04-24 12:30:00,27.21,27.51,27.21,27.51,210400.0,25.9889,26.2754,25.9889,26.2754,210400.0
2008-04-24 13:00:00,27.5,27.62,27.34,27.37,156300.0,26.2659,26.3805,26.1131,26.1417,156300.0
2008-04-24 13:30:00,27.37,27.44,27.28,27.35,89300.0,26.1417,26.2086,26.0558,26.1226,89300.0
2008-04-24 14:00:00,27.35,27.47,27.34,27.4,130600.0,26.1226,26.2372,26.1131,26.1704,130600.0
2008-04-24 14:30:00,27.4,27.41,27.3,27.35,99600.0,26.1704,26.1799,26.0749,26.1226,99600.0
2008-04-24 15:00:00,27.35,27.43,27.35,27.43,143800.0,26.1226,26.199,26.1226,26.199,143800.0
2008-04-24 15:30:00,27.43,27.46,27.28,27.34,212200.0,26.199,26.2277,26.0558,26.1131,212200.0
2008-04-25 09:30:00,27.38,27.58,27.22,27.37,72500.0,26.1513,26.3423,25.9985,26.1417,72500.0
2008-04-25 10:00:00,27.37,27.59,27.3,27.46,80900.0,26.1417,26.3519,26.0749,26.2277,80900.0
2008-04-25 10:30:00,27.46,27.52,27.35,27.39,79900.0,26.2277,26.285,26.1226,26.1608,79900.0
2008-04-25 11:00:00,27.39,27.42,27.23,27.26,87300.0,26.1608,26.1895,26.008,26.0367,87300.0
2008-04-25 11:30:00,27.27,27.37,27.18,27.32,60100.0,26.0462,26.1417,25.9603,26.094,60100.0
2008-04-25 12:00:00,27.3,27.32,27.2,27.27,60200.0,26.0749,26.094,25.9794,26.0462,60200.0
2008-04-25 12:30:00,27.27,27.34,27.19,27.3,51000.0,26.0462,26.1131,25.9698,26.0749,51000.0
2008-04-25 13:00:00,27.28,27.32,27.26,27.3,64600.0,26.0558,26.094,26.0367,26.0749,64600.0
2008-04-25 13:30:00,27.3,27.41,27.27,27.41,58700.0,26.0749,26.1799,26.0462,26.1799,58700.0
2008-04-25 14:00:00,27.4,27.49,27.34,27.4,93400.0,26.1704,26.2563,26.1131,26.1704,93400.0
2008-04-25 14:30:00,27.4,27.52,27.39,27.45,85200.0,26.1704,26.285,26.1608,26.2181,85200.0
2008-04-25 15:00:00,27.45,27.7,27.43,27.5,139600.0,26.2181,26.4569,26.199,26.2659,139600.0
2008-04-25 15:30:00,27.5,27.55,27.42,27.53,161300.0,26.2659,26.3136,26.1895,26.2945,161300.0
2008-04-28 09:30:00,27.64,27.64,27.1,27.38,91400.0,26.3996,26.3996,25.8838,26.1513,91400.0
2008-04-28 10:00:00,27.38,27.51,27.29,27.34,130300.0,26.1513,26.2754,26.0653,26.1131,130300.0
2008-04-28 10:30:00,27.33,27.39,27.18,27.26,95200.0,26.1035,26.1608,25.9603,26.0367,95200.0
2008-04-28 11:00:00,27.26,27.3,27.16,27.25,51200.0,26.0367,26.0749,25.9412,26.0271,51200.0
2008-04-28 11:30:00,27.25,27.27,27.11,27.12,87300.0,26.0271,26.0462,25.8934,25.9029,87300.0
2008-04-28 12:00:00,27.12,27.3,27.11,27.3,63200.0,25.9029,26.0749,25.8934,26.0749,63200.0
2008-04-28 12:30:00,27.29,27.46,27.25,27.45,76500.0,26.0653,26.2277,26.0271,26.2181,76500.0
2008-04-28 13:00:00,27.46,27.55,27.45,27.52,73700.0,26.2277,26.3136,26.2181,26.285,73700.0
2008-04-28 13:30:00,27.52,27.55,27.38,27.42,39400.0,26.285,26.3136,26.1513,26.1895,39400.0
2008-04-28 14:00:00,27.41,27.44,27.36,27.36,46700.0,26.1799,26.2086,26.1322,26.1322,46700.0
2008-04-28 14:30:00,27.36,27.42,27.35,27.39,42700.0,26.1322,26.1895,26.1226,26.1608,42700.0
2008-04-28 15:00:00,27.4,27.44,27.26,27.27,103900.0,26.1704,26.2086,26.0367,26.0462,103900.0
2008-04-28 15:30:00,27.27,27.3,27.19,27.25,159400.0,26.0462,26.0749,25.9698,26.0271,159400.0
2008-04-29 09:30:00,27.19,27.19,26.77,26.84,82800.0,25.9698,25.9698,25.5687,25.6355,82800.0
2008-04-29 10:00:00,26.84,26.95,26.82,26.84,99300.0,25.6355,25.7406,25.6164,25.6355,99300.0
2008-04-29 10:30:00,26.84,26.88,26.7,26.7,123700.0,25.6355,25.6737,25.5018,25.5018,123700.0
2008-04-29 11:00:00,26.71,26.88,26.7,26.88,64600.0,25.5113,25.6737,25.5018,25.6737,64600.0
2008-04-29 11:30:00,26.88,26.89,26.83,26.84,45900.0,25.6737,25.6833,25.626,25.6355,45900.0
2008-04-29 12:00:00,26.85,26.88,26.78,26.8,56500.0,25.6451,25.6737,25.5782,25.5973,56500.0
2008-04-29 12:30:00,26.8,26.81,26.68,26.68,60000.0,25.5973,25.6069,25.4827,25.4827,60000.0
2008-04-29 13:00:00,26.68,26.81,26.68,26.78,48000.0,25.4827,25.6069,25.4827,25.5782,48000.0
2008-04-29 13:30:00,26.78,26.85,26.75,26.77,52400.0,25.5782,25.6451,25.5496,25.5687,52400.0
2008-04-29 14:00:00,26.77,26.81,26.72,26.72,55000.0,25.5687,25.6069,25.5209,25.5209,55000.0
2008-04-29 14:30:00,26.73,26.85,26.65,26.82,65900.0,25.5304,25.6451,25.454,25.6164,65900.0
2008-04-29 15:00:00,26.82,26.83,26.77,26.79,65600.0,25.6164,25.626,25.5687,25.5878,65600.0
2008-04-29 15:30:00,26.79,26.79,26.54,26.66,236200.0,25.5878,25.5878,25.349,25.4636,236200.0
2008-04-30 09:30:00,26.7,27.12,26.65,26.89,86500.0,25.5018,25.9029,25.454,25.6833,86500.0
2008-04-30 10:00:00,26.86,26.93,26.75,26.79,81500.0,25.6546,25.7215,25.5496,25.5878,81500.0
2008-04-30 10:30:00,26.78,26.8,26.62,26.67,99800.0,25.5782,25.5973,25.4254,25.4731,99800.0
2008-04-30 11:00:00,26.69,26.84,26.68,26.82,93700.0,25.4922,25.6355,25.4827,25.6164,93700.0
2008-04-30 11:30:00,26.84,26.95,26.83,26.95,60800.0,25.6355,25.7406,25.626,25.7406,60800.0
2008-04-30 12:00:00,26.95,27.01,26.91,26.93,88300.0,25.7406,25.7979,25.7024,25.7215,88300.0
2008-04-30 12:30:00,26.91,26.95,26.77,26.81,68900.0,25.7024,25.7406,25.5687,25.6069,68900.0
2008-04-30 13:00:00,26.81,26.88,26.72,26.88,71500.0,25.6069,25.6737,25.5209,25.6737,71500.0
2008-04-30 13:30:00,26.87,26.91,26.76,26.81,93000.0,25.6642,25.7024,25.5591,25.6069,93000.0
2008-04-30 14:00:00,26.82,27.01,26.73,26.92,114900.0,25.6164,25.7979,25.5304,25.7119,114900.0
2008-04-30 14:30:00,26.91,27.12,26.82,26.82,85100.0,25.7024,25.9029,25.6164,25.6164,85100.0
2008-04-30 15:00:00,26.81,26.91,26.63,26.79,101800.0,25.6069,25.7024,25.4349,25.5878,101800.0
2008-04-30 15:30:00,26.8,26.93,26.76,26.86,160500.0,25.5973,25.7215,25.5591,25.6546,160500.0
2008-05-01 09:30:00,26.98,27.06,26.62,26.82,142200.0,25.7692,25.8456,25.4254,25.6164,142200.0
2008-05-01 10:00:00,26.83,26.88,26.37,26.47,131500.0,25.626,25.6737,25.1866,25.2821,131500.0
2008-05-01 10:30:00,26.47,26.6,26.42,26.59,130600.0,25.2821,25.4063,25.2344,25.3967,130600.0
2008-05-01 11:00:00,26.59,26.59,26.45,26.52,83200.0,25.3967,25.3967,25.263,25.3299,83200.0
2008-05-01 11:30:00,26.51,26.57,26.44,26.57,138700.0,25.3203,25.3776,25.2535,25.3776,138700.0
2008-05-01 12:00:00,26.57,26.73,26.57,26.73,111500.0,25.3776,25.5304,25.3776,25.5304,111500.0
2008-05-01 12:30:00,26.72,26.98,26.72,26.95,152600.0,25.5209,25.7692,25.5209,25.7406,152600.0
2008-05-01 13:00:00,26.96,27.0,26.86,26.93,183100.0,25.7501,25.7883,25.6546,25.7215,183100.0
2008-05-01 13:30:00,26.93,27.08,26.9,27.07,132400.0,25.7215,25.8647,25.6928,25.8552,132400.0
2008-05-01 14:00:00,27.07,27.16,27.02,27.09,169800.0,25.8552,25.9412,25.8074,25.8743,169800.0
2008-05-01 14:30:00,27.09,27.15,26.94,26.97,181300.0,25.8743,25.9316,25.731,25.7597,181300.0
2008-05-01 15:00:00,26.97,27.02,26.88,26.9,198900.0,25.7597,25.8074,25.6737,25.6928,198900.0
2008-05-01 15:30:00,26.91,26.97,26.85,26.87,203800.0,25.7024,25.7597,25.6451,25.6642,203800.0
2008-05-02 09:30:00,27.0,27.12,26.77,26.88,101300.0,25.7883,25.9029,25.5687,25.6737,101300.0
2008-05-02 10:00:00,26.88,26.9,26.63,26.7,81800.0,25.6737,25.6928,25.4349,25.5018,81800.0
2008-05-02 10:30:00,26.69,26.8,26.67,26.69,92800.0,25.4922,25.5973,25.4731,25.4922,92800.0
2008-05-02 11:00:00,26.69,26.77,26.6,26.6,190300.0,25.4922,25.5687,25.4063,25.4063,190300.0
2008-05-02 11:30:00,26.61,26.63,26.44,26.45,52400.0,25.4158,25.4349,25.2535,25.263,52400.0
2008-05-02 12:00:00,26.45,26.46,26.3,26.33,99300.0,25.263,25.2726,25.1197,25.1484,99300.0
2008-05-02 12:30:00,26.33,26.33,26.25,26.32,97600.0,25.1484,25.1484,25.072,25.1388,97600.0
2008-05-02 13:00:00,26.32,26.35,26.23,26.29,84500.0,25.1388,25.1675,25.0529,25.1102,84500.0
2008-05-02 13:30:00,26.28,26.29,26.2,26.23,81000.0,25.1006,25.1102,25.0242,25.0529,81000.0
2008-05-02 14:00:00,26.22,26.27,26.17,26.22,149400.0,25.0433,25.0911,24.9956,25.0433,149400.0
2008-05-02 14:30:00,26.2,26.24,26.13,26.14,144700.0,25.0242,25.0624,24.9574,24.9669,144700.0
2008-05-02 15:00:00,26.13,26.41,26.13,26.38,126800.0,24.9574,25.2248,24.9574,25.1962,126800.0
2008-05-02 15:30:00,26.37,26.46,26.34,26.43,215800.0,25.1866,25.2726,25.158,25.2439,215800.0
2008-05-05 09:30:00,26.34,27.26,26.34,27.06,275700.0,25.158,26.0367,25.158,25.8456,275700.0
2008-05-05 10:00:00,27.08,27.17,26.87,26.88,132600.0,25.8647,25.9507,25.6642,25.6737,132600.0
2008-05-05 10:30:00,26.88,26.91,26.79,26.84,165000.0,25.6737,25.7024,25.5878,25.6355,165000.0
2008-05-05 11:00:00,26.84,26.97,26.84,26.86,55600.0,25.6355,25.7597,25.6355,25.6546,55600.0
2008-05-05 11:30:00,26.86,26.93,26.83,26.88,47700.0,25.6546,25.7215,25.626,25.6737,47700.0
2008-05-05 12:00:00,26.89,26.9,26.83,26.84,44500.0,25.6833,25.6928,25.626,25.6355,44500.0
2008-05-05 12:30:00,26.85,26.95,26.83,26.89,52600.0,25.6451,25.7406,25.626,25.6833,52600.0
2008-05-05 13:00:00,26.89,26.92,26.8,26.82,66100.0,25.6833,25.7119,25.5973,25.6164,66100.0
2008-05-05 13:30:00,26.81,26.87,26.79,26.86,151900.0,25.6069,25.6642,25.5878,25.6546,151900.0
2008-05-05 14:00:00,26.87,26.95,26.84,26.95,114400.0,25.6642,25.7406,25.6355,25.7406,114400.0
2008-05-05 14:30:00,26.94,26.95,26.88,26.9,87800.0,25.731,25.7406,25.6737,25.6928,87800.0
2008-05-05 15:00:00,26.9,26.93,26.84,26.84,174100.0,25.6928,25.7215,25.6355,25.6355,174100.0
2008-05-05 15:30:00,26.84,26.91,26.78,26.9,170900.0,25.6355,25.7024,25.5782,25.6928,170900.0
2008-05-06 09:30:00,26.76,26.9,26.72,26.86,155500.0,25.5591,25.6928,25.5209,25.6546,155500.0
2008-05-06 10:00:00,26.87,27.11,26.86,27.0,131800.0,25.6642,25.8934,25.6546,25.7883,131800.0
2008-05-06 10:30:00,27.0,27.0,26.93,26.96,60300.0,25.7883,25.7883,25.7215,25.7501,60300.0
2008-05-06 11:00:00,26.96,27.07,26.87,26.95,176900.0,25.7501,25.8552,25.6642,25.7406,176900.0
2008-05-06 11:30:00,26.95,26.95,26.81,26.95,105700.0,25.7406,25.7406,25.6069,25.7406,105700.0
2008-05-06 12:00:00,26.96,27.08,26.95,26.96,86400.0,25.7501,25.8647,25.7406,25.7501,86400.0
2008-05-06 12:30:00,26.96,27.15,26.89,27.14,61700.0,25.7501,25.9316,25.6833,25.922,61700.0
2008-05-06 13:00:00,27.14,27.22,27.09,27.18,74500.0,25.922,25.9985,25.8743,25.9603,74500.0
2008-05-06 13:30:00,27.18,27.28,27.09,27.1,115000.0,25.9603,26.0558,25.8743,25.8838,115000.0
2008-05-06 14:00:00,27.1,27.16,27.01,27.14,82600.0,25.8838,25.9412,25.7979,25.922,82600.0
2008-05-06 14:30:00,27.14,27.19,27.05,27.15,132000.0,25.922,25.9698,25.8361,25.9316,132000.0
2008-05-06 15:00:00,27.16,27.21,27.12,27.12,137400.0,25.9412,25.9889,25.9029,25.9029,137400.0
2008-05-06 15:30:00,27.12,27.26,27.12,27.23,120100.0,25.9029,26.0367,25.9029,26.008,120100.0
2008-05-07 09:30:00,27.43,27.43,27.09,27.1,87700.0,26.199,26.199,25.8743,25.8838,87700.0
2008-05-07 10:00:00,27.09,27.26,27.09,27.19,64300.0,25.8743,26.0367,25.8743,25.9698,64300.0
2008-05-07 10:30:00,27.19,27.2,26.99,27.2,99500.0,25.9698,25.9794,25.7788,25.9794,99500.0
2008-05-07 11:00:00,27.2,27.3,27.17,27.29,78700.0,25.9794,26.0749,25.9507,26.0653,78700.0
2008-05-07 11:30:00,27.29,27.29,27.15,27.23,44200.0,26.0653,26.0653,25.9316,26.008,44200.0
2008-05-07 12:00:00,27.22,27.36,27.22,27.31,91200.0,25.9985,26.1322,25.9985,26.0844,91200.0
2008-05-07 12:30:00,27.31,27.33,27.26,27.33,63300.0,26.0844,26.1035,26.0367,26.1035,63300.0
2008-05-07 13:00:00,27.33,27.34,27.15,27.16,69600.0,26.1035,26.1131,25.9316,25.9412,69600.0
2008-05-07 13:30:00,27.16,27.2,27.12,27.18,57600.0,25.9412,25.9794,25.9029,25.9603,57600.0
2008-05-07 14:00:00,27.18,27.2,27.03,27.04,85500.0,25.9603,25.9794,25.817,25.8265,85500.0
2008-05-07 14:30:00,27.04,27.04,26.82,26.87,102400.0,25.8265,25.8265,25.6164,25.6642,102400.0
2008-05-07 15:00:00,26.85,26.9,26.69,26.73,131500.0,25.6451,25.6928,25.4922,25.5304,131500.0
2008-05-07 15:30:00,26.72,26.8,26.68,26.75,142000.0,25.5209,25.5973,25.4827,25.5496,142000.0
2008-05-08 09:30:00,26.87,27.11,26.65,26.68,84800.0,25.6642,25.8934,25.454,25.4827,84800.0
2008-05-08 10:00:00,26.67,26.89,26.6,26.89,124900.0,25.4731,25.6833,25.4063,25.6833,124900.0
2008-05-08 10:30:00,26.9,26.97,26.84,26.89,85300.0,25.6928,25.7597,25.6355,25.6833,85300.0
2008-05-08 11:00:00,26.89,27.13,26.88,27.13,93700.0,25.6833,25.9125,25.6737,25.9125,93700.0
2008-05-08 11:30:00,27.12,27.26,27.12,27.25,181600.0,25.9029,26.0367,25.9029,26.0271,181600.0
2008-05-08 12:00:00,27.26,27.3,27.19,27.29,62100.0,26.0367,26.0749,25.9698,26.0653,62100.0
2008-05-08 12:30:00,27.29,27.46,27.27,27.36,95800.0,26.0653,26.2277,26.0462,26.1322,95800.0
2008-05-08 13:00:00,27.36,27.56,27.32,27.55,65000.0,26.1322,26.3232,26.094,26.3136,65000.0
2008-05-08 13:30:00,27.55,27.76,27.48,27.75,154000.0,26.3136,26.5142,26.2468,26.5047,154000.0
2008-05-08 14:00:00,27.76,27.77,27.58,27.67,154200.0,26.5142,26.5238,26.3423,26.4283,154200.0
2008-05-08 14:30:00,27.67,27.67,27.49,27.56,154100.0,26.4283,26.4283,26.2563,26.3232,154100.0
2008-05-08 15:00:00,27.57,27.59,27.41,27.49,238300.0,26.3328,26.3519,26.1799,26.2563,238300.0
2008-05-08 15:30:00,27.49,27.49,27.31,27.45,168700.0,26.2563,26.2563,26.0844,26.2181,168700.0
2008-05-09 09:30:00,27.24,27.25,26.91,27.02,48700.0,26.0176,26.0271,25.7024,25.8074,48700.0
2008-05-09 10:00:00,27.05,27.15,26.87,26.93,59000.0,25.8361,25.9316,25.6642,25.7215,59000.0
2008-05-09 10:30:00,26.9,27.21,26.87,27.14,86500.0,25.6928,25.9889,25.6642,25.922,86500.0
2008-05-09 11:00:00,27.15,27.21,27.1,27.13,60100.0,25.9316,25.9889,25.8838,25.9125,60100.0
2008-05-09 11:30:00,27.13,27.25,27.1,27.24,36100.0,25.9125,26.0271,25.8838,26.0176,36100.0
2008-05-09 12:00:00,27.24,27.24,27.05,27.16,67800.0,26.0176,26.0176,25.8361,25.9412,67800.0
2008-05-09 12:30:00,27.17,27.17,27.1,27.17,30500.0,25.9507,25.9507,25.8838,25.9507,30500.0
2008-05-09 13:00:00,27.19,27.28,27.1,27.2,39500.0,25.9698,26.0558,25.8838,25.9794,39500.0
2008-05-09 13:30:00,27.2,27.28,27.16,27.22,43300.0,25.9794,26.0558,25.9412,25.9985,43300.0
2008-05-09 14:00:00,27.23,27.29,27.12,27.16,46700.0,26.008,26.0653,25.9029,25.9412,46700.0
2008-05-09 14:30:00,27.17,27.23,27.1,27.2,71200.0,25.9507,26.008,25.8838,25.9794,71200.0
2008-05-09 15:00:00,27.21,27.37,27.14,27.35,63300.0,25.9889,26.1417,25.922,26.1226,63300.0
2008-05-09 15:30:00,27.34,27.35,27.15,27.22,87800.0,26.1131,26.1226,25.9316,25.9985,87800.0
2008-05-12 09:30:00,27.21,27.34,27.05,27.15,97900.0,25.9889,26.1131,25.8361,25.9316,97900.0
2008-05-12 10:00:00,27.15,27.18,27.01,27.11,176300.0,25.9316,25.9603,25.7979,25.8934,176300.0
2008-05-12 10:30:00,27.1,27.74,27.1,27.74,150500.0,25.8838,26.4951,25.8838,26.4951,150500.0
2008-05-12 11:00:00,27.74,27.76,27.43,27.59,79600.0,26.4951,26.5142,26.199,26.3519,79600.0
2008-05-12 11:30:00,27.59,27.69,27.56,27.69,64000.0,26.3519,26.4474,26.3232,26.4474,64000.0
2008-05-12 12:00:00,27.69,27.73,27.58,27.64,62700.0,26.4474,26.4856,26.3423,26.3996,62700.0
2008-05-12 12:30:00,27.63,27.63,27.57,27.58,33800.0,26.3901,26.3901,26.3328,26.3423,33800.0
2008-05-12 13:00:00,27.57,27.7,27.57,27.6,53700.0,26.3328,26.4569,26.3328,26.3614,53700.0
2008-05-12 13:30:00,27.6,27.61,27.51,27.56,45800.0,26.3614,26.371,26.2754,26.3232,45800.0
2008-05-12 14:00:00,27.56,27.74,27.56,27.74,75600.0,26.3232,26.4951,26.3232,26.4951,75600.0
2008-05-12 14:30:00,27.73,27.86,27.7,27.81,85200.0,26.4856,26.6097,26.4569,26.562,85200.0
2008-05-12 15:00:00,27.81,27.81,27.72,27.79,95900.0,26.562,26.562,26.476,26.5429,95900.0
2008-05-12 15:30:00,27.79,27.87,27.72,27.83,132900.0,26.5429,26.6193,26.476,26.5811,132900.0
2008-05-13 09:30:00,27.76,27.82,27.56,27.67,50500.0,26.5142,26.5715,26.3232,26.4283,50500.0
2008-05-13 10:00:00,27.67,27.8,27.64,27.71,58000.0,26.4283,26.5524,26.3996,26.4665,58000.0
2008-05-13 10:30:00,27.71,27.83,27.7,27.8,44700.0,26.4665,26.5811,26.4569,26.5524,44700.0
2008-05-13 11:00:00,27.81,27.95,27.8,27.9,63600.0,26.562,26.6957,26.5524,26.6479,63600.0
2008-05-13 11:30:00,27.91,27.91,27.78,27.78,54400.0,26.6575,26.6575,26.5333,26.5333,54400.0
2008-05-13 12:00:00,27.78,27.82,27.7,27.79,35600.0,26.5333,26.5715,26.4569,26.5429,35600.0
2008-05-13 12:30:00,27.78,27.89,27.78,27.86,59200.0,26.5333,26.6384,26.5333,26.6097,59200.0
2008-05-13 13:00:00,27.86,27.88,27.82,27.84,62400.0,26.6097,26.6288,26.5715,26.5906,62400.0
2008-05-13 13:30:00,27.83,27.91,27.82,27.9,41800.0,26.5811,26.6575,26.5715,26.6479,41800.0
2008-05-13 14:00:00,27.9,27.99,27.9,27.96,56000.0,26.6479,26.7339,26.6479,26.7053,56000.0
2008-05-13 14:30:00,27.96,28.01,27.94,27.99,147100.0,26.7053,26.753,26.6861,26.7339,147100.0
2008-05-13 15:00:00,27.98,28.1,27.95,28.09,92700.0,26.7244,26.839,26.6957,26.8294,92700.0
2008-05-13 15:30:00,28.09,28.11,27.98,28.09,198700.0,26.8294,26.8485,26.7244,26.8294,198700.0
2008-05-14 09:30:00,28.25,28.25,28.04,28.07,66800.0,26.9822,26.9822,26.7817,26.8103,66800.0
2008-05-14 10:00:00,28.07,28.23,28.07,28.19,48400.0,26.8103,26.9631,26.8103,26.9249,48400.0
2008-05-14 10:30:00,28.2,28.44,28.19,28.44,139600.0,26.9345,27.1637,26.9249,27.1637,139600.0
2008-05-14 11:00:00,28.44,28.57,28.36,28.55,164900.0,27.1637,27.2879,27.0873,27.2688,164900.0
2008-05-14 11:30:00,28.55,28.64,28.53,28.56,176100.0,27.2688,27.3547,27.2497,27.2783,176100.0
2008-05-14 12:00:00,28.58,28.82,28.55,28.82,199800.0,27.2974,27.5267,27.2688,27.5267,199800.0
2008-05-14 12:30:00,28.83,28.94,28.82,28.92,187500.0,27.5362,27.6413,27.5267,27.6222,187500.0
2008-05-14 13:00:00,28.93,29.09,28.92,29.04,237400.0,27.6317,27.7845,27.6222,27.7368,237400.0
2008-05-14 13:30:00,29.04,29.08,29.03,29.07,67800.0,27.7368,27.775,27.7272,27.7654,67800.0
2008-05-14 14:00:00,29.08,29.09,29.0,29.0,90700.0,27.775,27.7845,27.6986,27.6986,90700.0
2008-05-14 14:30:00,29.01,29.01,28.87,28.87,146500.0,27.7081,27.7081,27.5744,27.5744,146500.0
2008-05-14 15:00:00,28.87,28.94,28.81,28.86,167200.0,27.5744,27.6413,27.5171,27.5649,167200.0
2008-05-14 15:30:00,28.86,28.91,28.75,28.8,325600.0,27.5649,27.6126,27.4598,27.5076,325600.0
2008-05-15 09:30:00,28.6,28.96,28.6,28.9,199300.0,27.3165,27.6604,27.3165,27.6031,199300.0
2008-05-15 10:00:00,28.9,29.03,28.79,28.82,197600.0,27.6031,27.7272,27.498,27.5267,197600.0
2008-05-15 10:30:00,28.82,29.15,28.78,29.13,146500.0,27.5267,27.8418,27.4885,27.8227,146500.0
2008-05-15 11:00:00,29.13,29.13,28.84,28.85,155500.0,27.8227,27.8227,27.5458,27.5553,155500.0
2008-05-15 11:30:00,28.84,28.92,28.8,28.9,37700.0,27.5458,27.6222,27.5076,27.6031,37700.0
2008-05-15 12:00:00,28.9,28.97,28.75,28.81,95800.0,27.6031,27.6699,27.4598,27.5171,95800.0
2008-05-15 12:30:00,28.81,28.9,28.8,28.89,56700.0,27.5171,27.6031,27.5076,27.5935,56700.0
2008-05-15 13:00:00,28.89,28.96,28.8,28.95,91500.0,27.5935,27.6604,27.5076,27.6508,91500.0
2008-05-15 13:30:00,28.94,29.15,28.93,29.13,90600.0,27.6413,27.8418,27.6317,27.8227,90600.0
2008-05-15 14:00:00,29.14,29.14,29.05,29.06,67000.0,27.8323,27.8323,27.7463,27.7559,67000.0
2008-05-15 14:30:00,29.06,29.17,29.04,29.06,108100.0,27.7559,27.8609,27.7368,27.7559,108100.0
2008-05-15 15:00:00,29.06,29.15,29.06,29.13,136100.0,27.7559,27.8418,27.7559,27.8227,136100.0
2008-05-15 15:30:00,29.13,29.24,29.09,29.14,498600.0,27.8227,27.9278,27.7845,27.8323,498600.0
2008-05-16 09:30:00,29.24,29.24,29.0,29.02,62900.0,27.9278,27.9278,27.6986,27.7177,62900.0
2008-05-16 10:00:00,29.0,29.07,28.82,28.94,179500.0,27.6986,27.7654,27.5267,27.6413,179500.0
2008-05-16 10:30:00,28.93,28.97,28.66,28.66,52400.0,27.6317,27.6699,27.3738,27.3738,52400.0
2008-05-16 11:00:00,28.66,28.67,28.45,28.48,90000.0,27.3738,27.3834,27.1733,27.2019,90000.0
2008-05-16 11:30:00,28.49,28.56,28.44,28.54,85800.0,27.2115,27.2783,27.1637,27.2592,85800.0
2008-05-16 12:00:00,28.55,28.59,28.45,28.58,77400.0,27.2688,27.307,27.1733,27.2974,77400.0
2008-05-16 12:30:00,28.59,28.82,28.55,28.77,95000.0,27.307,27.5267,27.2688,27.4789,95000.0
2008-05-16 13:00:00,28.76,28.79,28.68,28.73,41200.0,27.4693,27.498,27.3929,27.4407,41200.0
2008-05-16 13:30:00,28.73,28.73,28.58,28.67,43500.0,27.4407,27.4407,27.2974,27.3834,43500.0
2008-05-16 14:00:00,28.66,28.73,28.64,28.66,45300.0,27.3738,27.4407,27.3547,27.3738,45300.0
2008-05-16 14:30:00,28.67,28.81,28.65,28.74,100200.0,27.3834,27.5171,27.3643,27.4502,100200.0
2008-05-16 15:00:00,28.75,28.92,28.73,28.89,121300.0,27.4598,27.6222,27.4407,27.5935,121300.0
2008-05-16 15:30:00,28.89,28.91,28.8,28.85,207500.0,27.5935,27.6126,27.5076,27.5553,207500.0
2008-05-19 09:30:00,29.02,29.05,28.83,28.87,74600.0,27.7177,27.7463,27.5362,27.5744,74600.0
2008-05-19 10:00:00,28.87,29.0,28.84,28.95,54000.0,27.5744,27.6986,27.5458,27.6508,54000.0
2008-05-19 10:30:00,28.95,29.01,28.9,28.9,108800.0,27.6508,27.7081,27.6031,27.6031,108800.0
2008-05-19 11:00:00,28.89,28.9,28.74,28.76,63100.0,27.5935,27.6031,27.4502,27.4693,63100.0
2008-05-19 11:30:00,28.75,28.76,28.66,28.67,65800.0,27.4598,27.4693,27.3738,27.3834,65800.0
2008-05-19 12:00:00,28.68,28.74,28.6,28.73,36100.0,27.3929,27.4502,27.3165,27.4407,36100.0
2008-05-19 12:30:00,28.73,28.75,28.6,28.6,91900.0,27.4407,27.4598,27.3165,27.3165,91900.0
2008-05-19 13:00:00,28.63,28.7,28.62,28.68,29600.0,27.3452,27.412,27.3356,27.3929,29600.0
2008-05-19 13:30:00,28.66,28.68,28.51,28.53,52100.0,27.3738,27.3929,27.2306,27.2497,52100.0
2008-05-19 14:00:00,28.52,28.55,28.41,28.45,112200.0,27.2401,27.2688,27.1351,27.1733,112200.0
2008-05-19 14:30:00,28.44,28.59,28.42,28.51,123200.0,27.1637,27.307,27.1446,27.2306,123200.0
2008-05-19 15:00:00,28.51,28.52,28.37,28.48,99600.0,27.2306,27.2401,27.0969,27.2019,99600.0
2008-05-19 15:30:00,28.47,28.63,28.46,28.61,239200.0,27.1924,27.3452,27.1828,27.3261,239200.0
2008-05-20 09:30:00,28.4,28.48,28.15,28.18,66200.0,27.1255,27.2019,26.8867,26.9154,66200.0
2008-05-20 10:00:00,28.17,28.4,28.11,28.36,58100.0,26.9058,27.1255,26.8485,27.0873,58100.0
2008-05-20 10:30:00,28.34,28.6,28.32,28.59,104500.0,27.0682,27.3165,27.0491,27.307,104500.0
2008-05-20 11:00:00,28.59,28.6,28.42,28.57,60100.0,27.307,27.3165,27.1446,27.2879,60100.0
2008-05-20 11:30:00,28.56,28.59,28.49,28.53,55100.0,27.2783,27.307,27.2115,27.2497,55100.0
2008-05-20 12:00:00,28.53,28.95,28.51,28.82,85900.0,27.2497,27.6508,27.2306,27.5267,85900.0
2008-05-20 12:30:00,28.82,28.83,28.56,28.59,42100.0,27.5267,27.5362,27.2783,27.307,42100.0
2008-05-20 13:00:00,28.59,28.61,28.54,28.59,39700.0,27.307,27.3261,27.2592,27.307,39700.0
2008-05-20 13:30:00,28.59,28.59,28.5,28.5,38800.0,27.307,27.307,27.221,27.221,38800.0
2008-05-20 14:00:00,28.5,28.59,28.47,28.5,60700.0,27.221,27.307,27.1924,27.221,60700.0
2008-05-20 14:30:00,28.48,28.64,28.48,28.57,49700.0,27.2019,27.3547,27.2019,27.2879,49700.0
2008-05-20 15:00:00,28.57,28.73,28.54,28.72,67800.0,27.2879,27.4407,27.2592,27.4311,67800.0
2008-05-20 15:30:00,28.71,28.76,28.59,28.71,94800.0,27.4216,27.4693,27.307,27.4216,94800.0
2008-05-21 09:30:00,28.79,28.93,28.69,28.73,43700.0,27.498,27.6317,27.4025,27.4407,43700.0
2008-05-21 10:00:00,28.72,28.84,28.54,28.65,56600.0,27.4311,27.5458,27.2592,27.3643,56600.0
2008-05-21 10:30:00,28.61,28.72,28.47,28.49,92700.0,27.3261,27.4311,27.1924,27.2115,92700.0
2008-05-21 11:00:00,28.51,28.69,28.47,28.68,77600.0,27.2306,27.4025,27.1924,27.3929,77600.0
2008-05-21 11:30:00,28.67,28.81,28.58,28.76,37000.0,27.3834,27.5171,27.2974,27.4693,37000.0
2008-05-21 12:00:00,28.76,28.84,28.63,28.71,65500.0,27.4693,27.5458,27.3452,27.4216,65500.0
2008-05-21 12:30:00,28.72,28.92,28.69,28.89,45000.0,27.4311,27.6222,27.4025,27.5935,45000.0
2008-05-21 13:00:00,28.9,28.91,28.8,28.81,60500.0,27.6031,27.6126,27.5076,27.5171,60500.0
2008-05-21 13:30:00,28.81,28.9,28.74,28.74,58500.0,27.5171,27.6031,27.4502,27.4502,58500.0
2008-05-21 14:00:00,28.74,28.76,28.28,28.38,105400.0,27.4502,27.4693,27.0109,27.1064,105400.0
2008-05-21 14:30:00,28.38,28.38,28.15,28.32,56000.0,27.1064,27.1064,26.8867,27.0491,56000.0
2008-05-21 15:00:00,28.32,28.4,28.19,28.29,50600.0,27.0491,27.1255,26.9249,27.0204,50600.0
2008-05-21 15:30:00,28.28,28.42,28.26,28.36,166300.0,27.0109,27.1446,26.9918,27.0873,166300.0
2008-05-22 09:30:00,28.17,28.6,28.17,28.32,60800.0,26.9058,27.3165,26.9058,27.0491,60800.0
2008-05-22 10:00:00,28.33,28.47,28.26,28.36,103500.0,27.0586,27.1924,26.9918,27.0873,103500.0
2008-05-22 10:30:00,28.35,28.48,28.3,28.47,103000.0,27.0777,27.2019,27.03,27.1924,103000.0
2008-05-22 11:00:00,28.46,28.48,28.29,28.29,50700.0,27.1828,27.2019,27.0204,27.0204,50700.0
2008-05-22 11:30:00,28.3,28.33,28.01,28.01,76400.0,27.03,27.0586,26.753,26.753,76400.0
2008-05-22 12:00:00,28.02,28.07,27.79,27.89,73300.0,26.7626,26.8103,26.5429,26.6384,73300.0
2008-05-22 12:30:00,27.88,28.06,27.86,28.05,34200.0,26.6288,26.8008,26.6097,26.7912,34200.0
2008-05-22 13:00:00,28.04,28.15,27.94,28.0,46300.0,26.7817,26.8867,26.6861,26.7435,46300.0
2008-05-22 13:30:00,28.01,28.12,27.99,28.06,53500.0,26.753,26.8581,26.7339,26.8008,53500.0
2008-05-22 14:00:00,28.06,28.07,27.97,27.97,76900.0,26.8008,26.8103,26.7148,26.7148,76900.0
2008-05-22 14:30:00,27.98,28.03,27.93,27.98,36400.0,26.7244,26.7721,26.6766,26.7244,36400.0
2008-05-22 15:00:00,27.98,28.05,27.94,28.01,71400.0,26.7244,26.7912,26.6861,26.753,71400.0
2008-05-22 15:30:00,28.0,28.14,27.99,28.12,207900.0,26.7435,26.8772,26.7339,26.8581,207900.0
2008-05-23 09:30:00,28.16,28.18,27.7,27.72,92400.0,26.8963,26.9154,26.4569,26.476,92400.0
2008-05-23 10:00:00,27.72,27.9,27.55,27.59,65700.0,26.476,26.6479,26.3136,26.3519,65700.0
2008-05-23 10:30:00,27.59,27.84,27.54,27.84,85500.0,26.3519,26.5906,26.3041,26.5906,85500.0
2008-05-23 11:00:00,27.84,27.91,27.57,27.74,129000.0,26.5906,26.6575,26.3328,26.4951,129000.0
2008-05-23 11:30:00,27.72,27.91,27.66,27.91,64900.0,26.476,26.6575,26.4187,26.6575,64900.0
2008-05-23 12:00:00,27.93,28.08,27.89,28.08,62100.0,26.6766,26.8199,26.6384,26.8199,62100.0
2008-05-23 12:30:00,28.08,28.15,28.0,28.1,66800.0,26.8199,26.8867,26.7435,26.839,66800.0
2008-05-23 13:00:00,28.11,28.14,27.96,28.0,43800.0,26.8485,26.8772,26.7053,26.7435,43800.0
2008-05-23 13:30:00,27.98,28.15,27.98,28.05,57100.0,26.7244,26.8867,26.7244,26.7912,57100.0
2008-05-23 14:00:00,28.05,28.12,28.0,28.12,65300.0,26.7912,26.8581,26.7435,26.8581,65300.0
2008-05-23 14:30:00,28.13,28.31,28.11,28.27,79700.0,26.8676,27.0395,26.8485,27.0013,79700.0
2008-05-23 15:00:00,28.26,28.28,28.05,28.1,76300.0,26.9918,27.0109,26.7912,26.839,76300.0
2008-05-23 15:30:00,28.1,28.22,28.07,28.12,142100.0,26.839,26.9536,26.8103,26.8581,142100.0
2008-05-27 09:30:00,27.95,28.09,27.5,27.58,122900.0,26.6957,26.8294,26.2659,26.3423,122900.0
2008-05-27 10:00:00,27.57,27.91,27.55,27.81,65000.0,26.3328,26.6575,26.3136,26.562,65000.0
2008-05-27 10:30:00,27.82,27.98,27.8,27.84,41100.0,26.5715,26.7244,26.5524,26.5906,41100.0
2008-05-27 11:00:00,27.84,27.87,27.71,27.83,58200.0,26.5906,26.6193,26.4665,26.5811,58200.0
2008-05-27 11:30:00,27.82,27.82,27.59,27.59,21100.0,26.5715,26.5715,26.3519,26.3519,21100.0
2008-05-27 12:00:00,27.6,27.73,27.6,27.73,16600.0,26.3614,26.4856,26.3614,26.4856,16600.0
2008-05-27 12:30:00,27.73,27.78,27.72,27.74,23600.0,26.4856,26.5333,26.476,26.4951,23600.0
2008-05-27 13:00:00,27.73,27.76,27.69,27.74,14200.0,26.4856,26.5142,26.4474,26.4951,14200.0
2008-05-27 13:30:00,27.74,27.85,27.71,27.8,25000.0,26.4951,26.6002,26.4665,26.5524,25000.0
2008-05-27 14:00:00,27.81,27.82,27.75,27.75,26500.0,26.562,26.5715,26.5047,26.5047,26500.0
2008-05-27 14:30:00,27.75,27.88,27.74,27.87,26400.0,26.5047,26.6288,26.4951,26.6193,26400.0
2008-05-27 15:00:00,27.86,28.12,27.84,28.03,137500.0,26.6097,26.8581,26.5906,26.7721,137500.0
2008-05-27 15:30:00,28.02,28.11,27.99,28.06,83100.0,26.7626,26.8485,26.7339,26.8008,83100.0
2008-05-28 09:30:00,28.03,28.17,27.87,27.95,51500.0,26.7721,26.9058,26.6193,26.6957,51500.0
2008-05-28 10:00:00,27.95,28.02,27.88,27.88,60000.0,26.6957,26.7626,26.6288,26.6288,60000.0
2008-05-28 10:30:00,27.86,28.11,27.84,28.01,65900.0,26.6097,26.8485,26.5906,26.753,65900.0
2008-05-28 11:00:00,28.01,28.06,27.81,27.84,57300.0,26.753,26.8008,26.562,26.5906,57300.0
2008-05-28 11:30:00,27.84,28.02,27.82,28.01,42100.0,26.5906,26.7626,26.5715,26.753,42100.0
2008-05-28 12:00:00,28.04,28.08,27.9,28.02,47500.0,26.7817,26.8199,26.6479,26.7626,47500.0
2008-05-28 12:30:00,28.04,28.21,28.02,28.21,32400.0,26.7817,26.944,26.7626,26.944,32400.0
2008-05-28 13:00:00,28.21,28.28,28.18,28.25,70800.0,26.944,27.0109,26.9154,26.9822,70800.0
2008-05-28 13:30:00,28.25,28.25,28.08,28.15,52100.0,26.9822,26.9822,26.8199,26.8867,52100.0
2008-05-28 14:00:00,28.16,28.16,28.09,28.15,25500.0,26.8963,26.8963,26.8294,26.8867,25500.0
2008-05-28 14:30:00,28.15,28.24,28.14,28.2,34900.0,26.8867,26.9727,26.8772,26.9345,34900.0
2008-05-28 15:00:00,28.2,28.27,28.17,28.25,56200.0,26.9345,27.0013,26.9058,26.9822,56200.0
2008-05-28 15:30:00,28.25,28.47,28.24,28.39,189300.0,26.9822,27.1924,26.9727,27.116,189300.0
2008-05-29 09:30:00,28.18,28.27,27.83,28.06,114700.0,26.9154,27.0013,26.5811,26.8008,114700.0
2008-05-29 10:00:00,28.07,28.16,28.03,28.07,86300.0,26.8103,26.8963,26.7721,26.8103,86300.0
2008-05-29 10:30:00,28.09,28.36,28.07,28.24,69200.0,26.8294,27.0873,26.8103,26.9727,69200.0
2008-05-29 11:00:00,28.24,28.29,28.13,28.13,30200.0,26.9727,27.0204,26.8676,26.8676,30200.0
2008-05-29 11:30:00,28.13,28.25,28.13,28.18,26000.0,26.8676,26.9822,26.8676,26.9154,26000.0
2008-05-29 12:00:00,28.2,28.24,28.15,28.23,19900.0,26.9345,26.9727,26.8867,26.9631,19900.0
2008-05-29 12:30:00,28.23,28.34,28.23,28.29,33700.0,26.9631,27.0682,26.9631,27.0204,33700.0
2008-05-29 13:00:00,28.29,28.31,28.19,28.22,28200.0,27.0204,27.0395,26.9249,26.9536,28200.0
2008-05-29 13:30:00,28.21,28.24,28.17,28.19,74500.0,26.944,26.9727,26.9058,26.9249,74500.0
2008-05-29 14:00:00,28.18,28.34,28.15,28.3,44100.0,26.9154,27.0682,26.8867,27.03,44100.0
2008-05-29 14:30:00,28.29,28.34,28.21,28.29,42000.0,27.0204,27.0682,26.944,27.0204,42000.0
2008-05-29 15:00:00,28.29,28.37,28.27,28.35,128800.0,27.0204,27.0969,27.0013,27.0777,128800.0
2008-05-29 15:30:00,28.37,28.37,28.18,28.34,192800.0,27.0969,27.0969,26.9154,27.0682,192800.0
2008-05-30 09:30:00,28.27,28.45,28.25,28.33,103500.0,27.0013,27.1733,26.9822,27.0586,103500.0
2008-05-30 10:00:00,28.36,28.42,28.24,28.28,62100.0,27.0873,27.1446,26.9727,27.0109,62100.0
2008-05-30 10:30:00,28.27,28.44,28.25,28.44,50400.0,27.0013,27.1637,26.9822,27.1637,50400.0
2008-05-30 11:00:00,28.43,28.43,28.13,28.25,245700.0,27.1542,27.1542,26.8676,26.9822,245700.0
2008-05-30 11:30:00,28.24,28.33,28.22,28.31,85200.0,26.9727,27.0586,26.9536,27.0395,85200.0
2008-05-30 12:00:00,28.3,28.47,28.3,28.47,18200.0,27.03,27.1924,27.03,27.1924,18200.0
2008-05-30 12:30:00,28.47,28.64,28.47,28.63,75100.0,27.1924,27.3547,27.1924,27.3452,75100.0
2008-05-30 13:00:00,28.63,28.76,28.63,28.67,101800.0,27.3452,27.4693,27.3452,27.3834,101800.0
2008-05-30 13:30:00,28.67,28.83,28.66,28.78,90500.0,27.3834,27.5362,27.3738,27.4885,90500.0
2008-05-30 14:00:00,28.77,28.91,28.73,28.85,86400.0,27.4789,27.6126,27.4407,27.5553,86400.0
2008-05-30 14:30:00,28.83,28.93,28.81,28.92,40000.0,27.5362,27.6317,27.5171,27.6222,40000.0
2008-05-30 15:00:00,28.92,28.97,28.77,28.89,83300.0,27.6222,27.6699,27.4789,27.5935,83300.0
2008-05-30 15:30:00,28.89,28.97,28.78,28.78,170100.0,27.5935,27.6699,27.4885,27.4885,170100.0
2008-06-02 09:30:00,28.87,29.1,28.71,28.97,236600.0,27.5744,27.7941,27.4216,27.6699,236600.0
2008-06-02 10:00:00,29.0,29.02,28.67,28.67,117400.0,27.6986,27.7177,27.3834,27.3834,117400.0
2008-06-02 10:30:00,28.67,28.8,28.67,28.79,126000.0,27.3834,27.5076,27.3834,27.498,126000.0
2008-06-02 11:00:00,28.79,28.93,28.75,28.9,97400.0,27.498,27.6317,27.4598,27.6031,97400.0
2008-06-02 11:30:00,28.86,29.05,28.81,29.04,92700.0,27.5649,27.7463,27.5171,27.7368,92700.0
2008-06-02 12:00:00,29.04,29.09,29.0,29.0,90400.0,27.7368,27.7845,27.6986,27.6986,90400.0
2008-06-02 12:30:00,29.0,29.0,28.64,28.69,80200.0,27.6986,27.6986,27.3547,27.4025,80200.0
2008-06-02 13:00:00,28.69,28.83,28.66,28.81,62400.0,27.4025,27.5362,27.3738,27.5171,62400.0
2008-06-02 13:30:00,28.81,28.82,28.67,28.67,43400.0,27.5171,27.5267,27.3834,27.3834,43400.0
2008-06-02 14:00:00,28.67,28.84,28.61,28.8,75400.0,27.3834,27.5458,27.3261,27.5076,75400.0
2008-06-02 14:30:00,28.8,28.84,28.72,28.74,65100.0,27.5076,27.5458,27.4311,27.4502,65100.0
2008-06-02 15:00:00,28.74,28.78,28.6,28.75,164000.0,27.4502,27.4885,27.3165,27.4598,164000.0
2008-06-02 15:30:00,28.76,28.95,28.74,28.94,159300.0,27.4693,27.6508,27.4502,27.6413,159300.0
2008-06-03 09:30:00,28.89,28.98,28.79,28.93,43100.0,27.5935,27.6795,27.498,27.6317,43100.0
2008-06-03 10:00:00,28.93,29.04,28.8,28.84,68600.0,27.6317,27.7368,27.5076,27.5458,68600.0
2008-06-03 10:30:00,28.83,28.9,28.77,28.86,61400.0,27.5362,27.6031,27.4789,27.5649,61400.0
2008-06-03 11:00:00,28.85,28.88,28.7,28.78,106700.0,27.5553,27.584,27.412,27.4885,106700.0
2008-06-03 11:30:00,28.79,28.94,28.78,28.94,40300.0,27.498,27.6413,27.4885,27.6413,40300.0
2008-06-03 12:00:00,28.93,28.93,28.78,28.82,45500.0,27.6317,27.6317,27.4885,27.5267,45500.0
2008-06-03 12:30:00,28.8,28.86,28.78,28.79,84000.0,27.5076,27.5649,27.4885,27.498,84000.0
2008-06-03 13:00:00,28.8,28.8,28.49,28.5,98500.0,27.5076,27.5076,27.2115,27.221,98500.0
2008-06-03 13:30:00,28.5,28.5,28.33,28.44,154400.0,27.221,27.221,27.0586,27.1637,154400.0
2008-06-03 14:00:00,28.45,28.46,28.14,28.15,114900.0,27.1733,27.1828,26.8772,26.8867,114900.0
2008-06-03 14:30:00,28.15,28.36,28.14,28.34,111300.0,26.8867,27.0873,26.8772,27.0682,111300.0
2008-06-03 15:00:00,28.34,28.51,28.28,28.4,104900.0,27.0682,27.2306,27.0109,27.1255,104900.0
2008-06-03 15:30:00,28.4,28.57,28.35,28.44,144600.0,27.1255,27.2879,27.0777,27.1637,144600.0
2008-06-04 09:30:00,28.46,28.6,28.28,28.46,67500.0,27.1828,27.3165,27.0109,27.1828,67500.0
2008-06-04 10:00:00,28.44,28.54,28.26,28.27,78300.0,27.1637,27.2592,26.9918,27.0013,78300.0
2008-06-04 10:30:00,28.28,28.32,28.2,28.29,58500.0,27.0109,27.0491,26.9345,27.0204,58500.0
2008-06-04 11:00:00,28.29,28.36,28.27,28.36,46600.0,27.0204,27.0873,27.0013,27.0873,46600.0
2008-06-04 11:30:00,28.36,28.37,28.23,28.31,59600.0,27.0873,27.0969,26.9631,27.0395,59600.0
2008-06-04 12:00:00,28.3,28.34,28.27,28.3,41500.0,27.03,27.0682,27.0013,27.03,41500.0
2008-06-04 12:30:00,28.3,28.35,28.26,28.31,43300.0,27.03,27.0777,26.9918,27.0395,43300.0
2008-06-04 13:00:00,28.32,28.32,28.22,28.29,56600.0,27.0491,27.0491,26.9536,27.0204,56600.0
2008-06-04 13:30:00,28.3,28.33,28.28,28.32,38900.0,27.03,27.0586,27.0109,27.0491,38900.0
2008-06-04 14:00:00,28.32,28.33,28.13,28.15,66300.0,27.0491,27.0586,26.8676,26.8867,66300.0
2008-06-04 14:30:00,28.15,28.24,27.91,27.99,76900.0,26.8867,26.9727,26.6575,26.7339,76900.0
2008-06-04 15:00:00,27.98,28.22,27.96,28.1,88500.0,26.7244,26.9536,26.7053,26.839,88500.0
2008-06-04 15:30:00,28.09,28.19,28.06,28.06,116500.0,26.8294,26.9249,26.8008,26.8008,116500.0
2008-06-05 09:30:00,28.19,28.38,28.04,28.22,79500.0,26.9249,27.1064,26.7817,26.9536,79500.0
2008-06-05 10:00:00,28.22,28.36,28.19,28.21,184500.0,26.9536,27.0873,26.9249,26.944,184500.0
2008-06-05 10:30:00,28.22,28.39,28.17,28.37,125400.0,26.9536,27.116,26.9058,27.0969,125400.0
2008-06-05 11:00:00,28.37,28.62,28.37,28.51,111100.0,27.0969,27.3356,27.0969,27.2306,111100.0
2008-06-05 11:30:00,28.51,28.76,28.49,28.71,89500.0,27.2306,27.4693,27.2115,27.4216,89500.0
2008-06-05 12:00:00,28.73,28.8,28.66,28.71,94800.0,27.4407,27.5076,27.3738,27.4216,94800.0
2008-06-05 12:30:00,28.71,28.75,28.61,28.7,35400.0,27.4216,27.4598,27.3261,27.412,35400.0
2008-06-05 13:00:00,28.69,28.69,28.6,28.64,35400.0,27.4025,27.4025,27.3165,27.3547,35400.0
2008-06-05 13:30:00,28.64,28.71,28.61,28.63,125900.0,27.3547,27.4216,27.3261,27.3452,125900.0
2008-06-05 14:00:00,28.63,28.68,28.59,28.65,104900.0,27.3452,27.3929,27.307,27.3643,104900.0
2008-06-05 14:30:00,28.65,28.86,28.6,28.85,70000.0,27.3643,27.5649,27.3165,27.5553,70000.0
2008-06-05 15:00:00,28.85,28.96,28.8,28.81,93500.0,27.5553,27.6604,27.5076,27.5171,93500.0
2008-06-05 15:30:00,28.81,28.9,28.76,28.89,123300.0,27.5171,27.6031,27.4693,27.5935,123300.0
2008-06-06 09:30:00,28.82,29.06,28.8,29.0,71600.0,27.5267,27.7559,27.5076,27.6986,71600.0
2008-06-06 10:00:00,29.0,29.14,28.68,28.99,185300.0,27.6986,27.8323,27.3929,27.689,185300.0
2008-06-06 10:30:00,28.99,29.09,28.95,28.99,97200.0,27.689,27.7845,27.6508,27.689,97200.0
2008-06-06 11:00:00,28.98,28.99,28.66,28.66,47700.0,27.6795,27.689,27.3738,27.3738,47700.0
2008-06-06 11:30:00,28.66,28.76,28.56,28.75,66300.0,27.3738,27.4693,27.2783,27.4598,66300.0
2008-06-06 12:00:00,28.75,28.79,28.71,28.71,21200.0,27.4598,27.498,27.4216,27.4216,21200.0
2008-06-06 12:30:00,28.71,28.85,28.7,28.8,34600.0,27.4216,27.5553,27.412,27.5076,34600.0
2008-06-06 13:00:00,28.8,28.81,28.58,28.6,64800.0,27.5076,27.5171,27.2974,27.3165,64800.0
2008-06-06 13:30:00,28.6,28.62,28.49,28.5,56400.0,27.3165,27.3356,27.2115,27.221,56400.0
2008-06-06 14:00:00,28.5,28.5,28.25,28.37,94400.0,27.221,27.221,26.9822,27.0969,94400.0
2008-06-06 14:30:00,28.35,28.42,28.29,28.34,39500.0,27.0777,27.1446,27.0204,27.0682,39500.0
2008-06-06 15:00:00,28.35,28.43,28.19,28.23,88600.0,27.0777,27.1542,26.9249,26.9631,88600.0
2008-06-06 15:30:00,28.23,28.31,28.17,28.22,99300.0,26.9631,27.0395,26.9058,26.9536,99300.0
2008-06-09 09:30:00,28.27,28.32,28.0,28.08,40000.0,27.0013,27.0491,26.7435,26.8199,40000.0
2008-06-09 10:00:00,28.12,28.25,28.02,28.21,59300.0,26.8581,26.9822,26.7626,26.944,59300.0
2008-06-09 10:30:00,28.21,28.27,28.02,28.16,62300.0,26.944,27.0013,26.7626,26.8963,62300.0
2008-06-09 11:00:00,28.16,28.32,28.16,28.28,48300.0,26.8963,27.0491,26.8963,27.0109,48300.0
2008-06-09 11:30:00,28.28,28.39,28.28,28.3,53500.0,27.0109,27.116,27.0109,27.03,53500.0
2008-06-09 12:00:00,28.3,28.31,28.25,28.3,55100.0,27.03,27.0395,26.9822,27.03,55100.0
2008-06-09 12:30:00,28.3,28.32,28.29,28.31,59400.0,27.03,27.0491,27.0204,27.0395,59400.0
2008-06-09 13:00:00,28.31,28.31,28.0,28.11,24300.0,27.0395,27.0395,26.7435,26.8485,24300.0
2008-06-09 13:30:00,28.1,28.16,28.07,28.15,43000.0,26.839,26.8963,26.8103,26.8867,43000.0
2008-06-09 14:00:00,28.16,28.19,27.94,28.04,57100.0,26.8963,26.9249,26.6861,26.7817,57100.0
2008-06-09 14:30:00,28.02,28.14,27.94,27.95,48400.0,26.7626,26.8772,26.6861,26.6957,48400.0
2008-06-09 15:00:00,27.95,28.02,27.8,27.87,85200.0,26.6957,26.7626,26.5524,26.6193,85200.0
2008-06-09 15:30:00,27.88,28.09,27.88,28.09,102700.0,26.6288,26.8294,26.6288,26.8294,102700.0
2008-06-10 09:30:00,27.7,27.87,26.91,27.23,161100.0,26.4569,26.6193,25.7024,26.008,161100.0
2008-06-10 10:00:00,27.24,27.67,27.23,27.66,145500.0,26.0176,26.4283,26.008,26.4187,145500.0
2008-06-10 10:30:00,27.66,27.73,27.55,27.58,79700.0,26.4187,26.4856,26.3136,26.3423,79700.0
2008-06-10 11:00:00,27.59,27.82,27.53,27.78,150700.0,26.3519,26.5715,26.2945,26.5333,150700.0
2008-06-10 11:30:00,27.79,27.85,27.71,27.75,121700.0,26.5429,26.6002,26.4665,26.5047,121700.0
2008-06-10 12:00:00,27.73,27.79,27.62,27.78,106200.0,26.4856,26.5429,26.3805,26.5333,106200.0
2008-06-10 12:30:00,27.8,27.85,27.7,27.7,81400.0,26.5524,26.6002,26.4569,26.4569,81400.0
2008-06-10 13:00:00,27.7,27.73,27.55,27.55,66800.0,26.4569,26.4856,26.3136,26.3136,66800.0
2008-06-10 13:30:00,27.58,27.72,27.38,27.41,105900.0,26.3423,26.476,26.1513,26.1799,105900.0
2008-06-10 14:00:00,27.41,27.45,27.3,27.4,51700.0,26.1799,26.2181,26.0749,26.1704,51700.0
2008-06-10 14:30:00,27.4,27.48,27.33,27.44,43100.0,26.1704,26.2468,26.1035,26.2086,43100.0
2008-06-10 15:00:00,27.44,27.52,27.38,27.49,91000.0,26.2086,26.285,26.1513,26.2563,91000.0
2008-06-10 15:30:00,27.5,27.55,27.36,27.39,106800.0,26.2659,26.3136,26.1322,26.1608,106800.0
2008-06-11 09:30:00,27.32,27.48,27.2,27.2,69300.0,26.094,26.2468,25.9794,25.9794,69300.0
2008-06-11 10:00:00,27.19,27.27,26.99,27.08,79300.0,25.9698,26.0462,25.7788,25.8647,79300.0
2008-06-11 10:30:00,27.11,27.16,26.96,27.12,81100.0,25.8934,25.9412,25.7501,25.9029,81100.0
2008-06-11 11:00:00,27.1,27.12,26.9,26.93,64300.0,25.8838,25.9029,25.6928,25.7215,64300.0
2008-06-11 11:30:00,26.93,27.19,26.93,27.16,32600.0,25.7215,25.9698,25.7215,25.9412,32600.0
2008-06-11 12:00:00,27.15,27.16,26.94,26.99,47600.0,25.9316,25.9412,25.731,25.7788,47600.0
2008-06-11 12:30:00,26.98,27.1,26.94,26.99,39700.0,25.7692,25.8838,25.731,25.7788,39700.0
2008-06-11 13:00:00,27.0,27.05,26.97,26.99,39400.0,25.7883,25.8361,25.7597,25.7788,39400.0
2008-06-11 13:30:00,27.0,27.05,26.96,26.99,41100.0,25.7883,25.8361,25.7501,25.7788,41100.0
2008-06-11 14:00:00,27.04,27.21,26.97,27.13,54100.0,25.8265,25.9889,25.7597,25.9125,54100.0
2008-06-11 14:30:00,27.13,27.22,27.11,27.11,71700.0,25.9125,25.9985,25.8934,25.8934,71700.0
2008-06-11 15:00:00,27.13,27.13,26.91,27.0,57600.0,25.9125,25.9125,25.7024,25.7883,57600.0
2008-06-11 15:30:00,27.0,27.04,26.79,26.85,98300.0,25.7883,25.8265,25.5878,25.6451,98300.0
2008-06-12 09:30:00,26.78,27.65,26.78,27.65,191400.0,25.5782,26.4092,25.5782,26.4092,191400.0
2008-06-12 10:00:00,27.65,27.87,27.56,27.73,198300.0,26.4092,26.6193,26.3232,26.4856,198300.0
2008-06-12 10:30:00,27.71,27.76,27.65,27.73,72900.0,26.4665,26.5142,26.4092,26.4856,72900.0
2008-06-12 11:00:00,27.73,27.93,27.73,27.86,93500.0,26.4856,26.6766,26.4856,26.6097,93500.0
2008-06-12 11:30:00,27.86,27.93,27.83,27.83,81900.0,26.6097,26.6766,26.5811,26.5811,81900.0
2008-06-12 12:00:00,27.83,27.85,27.72,27.74,20200.0,26.5811,26.6002,26.476,26.4951,20200.0
2008-06-12 12:30:00,27.73,27.75,27.58,27.61,43200.0,26.4856,26.5047,26.3423,26.371,43200.0
2008-06-12 13:00:00,27.62,27.67,27.54,27.61,59500.0,26.3805,26.4283,26.3041,26.371,59500.0
2008-06-12 13:30:00,27.61,27.65,27.48,27.52,62300.0,26.371,26.4092,26.2468,26.285,62300.0
2008-06-12 14:00:00,27.51,27.57,27.45,27.48,48800.0,26.2754,26.3328,26.2181,26.2468,48800.0
2008-06-12 14:30:00,27.48,27.56,27.47,27.52,49300.0,26.2468,26.3232,26.2372,26.285,49300.0
2008-06-12 15:00:00,27.52,27.53,27.3,27.35,83400.0,26.285,26.2945,26.0749,26.1226,83400.0
2008-06-12 15:30:00,27.35,27.48,27.25,27.38,100700.0,26.1226,26.2468,26.0271,26.1513,100700.0
2008-06-13 09:30:00,27.51,27.81,27.46,27.66,300800.0,26.2754,26.562,26.2277,26.4187,300800.0
2008-06-13 10:00:00,27.66,27.93,27.64,27.87,254600.0,26.4187,26.6766,26.3996,26.6193,254600.0
2008-06-13 10:30:00,27.89,28.05,27.83,27.83,155400.0,26.6384,26.7912,26.5811,26.5811,155400.0
2008-06-13 11:00:00,27.83,28.09,27.83,27.96,183600.0,26.5811,26.8294,26.5811,26.7053,183600.0
2008-06-13 11:30:00,27.98,28.26,27.91,28.02,154000.0,26.7244,26.9918,26.6575,26.7626,154000.0
2008-06-13 12:00:00,28.02,28.3,28.01,28.23,69600.0,26.7626,27.03,26.753,26.9631,69600.0
2008-06-13 12:30:00,28.22,28.22,28.03,28.16,62000.0,26.9536,26.9536,26.7721,26.8963,62000.0
2008-06-13 13:00:00,28.16,28.16,27.94,27.99,46900.0,26.8963,26.8963,26.6861,26.7339,46900.0
2008-06-13 13:30:00,27.96,27.97,27.66,27.7,49300.0,26.7053,26.7148,26.4187,26.4569,49300.0
2008-06-13 14:00:00,27.69,27.72,27.65,27.71,74500.0,26.4474,26.476,26.4092,26.4665,74500.0
2008-06-13 14:30:00,27.71,28.16,27.7,28.15,121400.0,26.4665,26.8963,26.4569,26.8867,121400.0
2008-06-13 15:00:00,28.16,28.34,28.14,28.32,144000.0,26.8963,27.0682,26.8772,27.0491,144000.0
2008-06-13 15:30:00,28.32,28.48,28.23,28.45,305300.0,27.0491,27.2019,26.9631,27.1733,305300.0
2008-06-16 09:30:00,28.13,28.43,27.97,28.2,44700.0,26.8676,27.1542,26.7148,26.9345,44700.0
2008-06-16 10:00:00,28.19,28.3,28.16,28.21,55600.0,26.9249,27.03,26.8963,26.944,55600.0
2008-06-16 10:30:00,28.22,28.46,28.22,28.4,97800.0,26.9536,27.1828,26.9536,27.1255,97800.0
2008-06-16 11:00:00,28.39,28.42,28.28,28.37,45900.0,27.116,27.1446,27.0109,27.0969,45900.0
2008-06-16 11:30:00,28.34,28.39,28.19,28.26,50200.0,27.0682,27.116,26.9249,26.9918,50200.0
2008-06-16 12:00:00,28.25,28.33,28.24,28.33,33400.0,26.9822,27.0586,26.9727,27.0586,33400.0
2008-06-16 12:30:00,28.33,28.33,28.2,28.24,49000.0,27.0586,27.0586,26.9345,26.9727,49000.0
2008-06-16 13:00:00,28.23,28.24,28.08,28.15,41200.0,26.9631,26.9727,26.8199,26.8867,41200.0
2008-06-16 13:30:00,28.15,28.31,28.15,28.21,40100.0,26.8867,27.0395,26.8867,26.944,40100.0
2008-06-16 14:00:00,28.22,28.28,28.15,28.23,33900.0,26.9536,27.0109,26.8867,26.9631,33900.0
2008-06-16 14:30:00,28.22,28.24,28.14,28.18,41100.0,26.9536,26.9727,26.8772,26.9154,41100.0
2008-06-16 15:00:00,28.19,28.21,28.11,28.17,59100.0,26.9249,26.944,26.8485,26.9058,59100.0
2008-06-16 15:30:00,28.16,28.18,28.0,28.06,131600.0,26.8963,26.9154,26.7435,26.8008,131600.0
2008-06-17 09:30:00,28.34,28.34,28.05,28.2,74100.0,27.0682,27.0682,26.7912,26.9345,74100.0
2008-06-17 10:00:00,28.21,28.28,28.1,28.27,59200.0,26.944,27.0109,26.839,27.0013,59200.0
2008-06-17 10:30:00,28.26,28.28,28.14,28.26,51700.0,26.9918,27.0109,26.8772,26.9918,51700.0
2008-06-17 11:00:00,28.24,28.33,28.22,28.32,73500.0,26.9727,27.0586,26.9536,27.0491,73500.0
2008-06-17 11:30:00,28.32,28.39,28.23,28.36,62800.0,27.0491,27.116,26.9631,27.0873,62800.0
2008-06-17 12:00:00,28.35,28.37,28.3,28.3,34400.0,27.0777,27.0969,27.03,27.03,34400.0
2008-06-17 12:30:00,28.29,28.3,28.14,28.22,46900.0,27.0204,27.03,26.8772,26.9536,46900.0
2008-06-17 13:00:00,28.22,28.34,28.19,28.33,30000.0,26.9536,27.0682,26.9249,27.0586,30000.0
2008-06-17 13:30:00,28.33,28.34,28.26,28.29,23000.0,27.0586,27.0682,26.9918,27.0204,23000.0
2008-06-17 14:00:00,28.3,28.3,28.2,28.22,39400.0,27.03,27.03,26.9345,26.9536,39400.0
2008-06-17 14:30:00,28.21,28.3,28.2,28.28,92500.0,26.944,27.03,26.9345,27.0109,92500.0
2008-06-17 15:00:00,28.28,28.28,28.2,28.24,73000.0,27.0109,27.0109,26.9345,26.9727,73000.0
2008-06-17 15:30:00,28.24,28.28,28.2,28.25,91900.0,26.9727,27.0109,26.9345,26.9822,91900.0
2008-06-18 09:30:00,28.05,28.23,27.9,27.92,90100.0,26.7912,26.9631,26.6479,26.667,90100.0
2008-06-18 10:00:00,27.93,28.03,27.93,27.95,47400.0,26.6766,26.7721,26.6766,26.6957,47400.0
2008-06-18 10:30:00,27.96,27.96,27.72,27.79,77400.0,26.7053,26.7053,26.476,26.5429,77400.0
2008-06-18 11:00:00,27.78,27.85,27.72,27.73,59300.0,26.5333,26.6002,26.476,26.4856,59300.0
2008-06-18 11:30:00,27.74,27.74,27.52,27.69,94200.0,26.4951,26.4951,26.285,26.4474,94200.0
2008-06-18 12:00:00,27.68,27.84,27.64,27.81,67400.0,26.4378,26.5906,26.3996,26.562,67400.0
2008-06-18 12:30:00,27.81,27.82,27.7,27.71,66500.0,26.562,26.5715,26.4569,26.4665,66500.0
2008-06-18 13:00:00,27.71,27.73,27.65,27.65,34600.0,26.4665,26.4856,26.4092,26.4092,34600.0
2008-06-18 13:30:00,27.65,27.69,27.59,27.6,32300.0,26.4092,26.4474,26.3519,26.3614,32300.0
2008-06-18 14:00:00,27.61,27.75,27.57,27.57,85900.0,26.371,26.5047,26.3328,26.3328,85900.0
2008-06-18 14:30:00,27.57,27.7,27.53,27.66,59700.0,26.3328,26.4569,26.2945,26.4187,59700.0
2008-06-18 15:00:00,27.66,27.89,27.59,27.83,97000.0,26.4187,26.6384,26.3519,26.5811,97000.0
2008-06-18 15:30:00,27.82,27.84,27.62,27.73,109800.0,26.5715,26.5906,26.3805,26.4856,109800.0
2008-06-19 09:30:00,27.79,27.87,27.59,27.87,85800.0,26.5429,26.6193,26.3519,26.6193,85800.0
2008-06-19 10:00:00,27.83,28.05,27.74,28.01,83500.0,26.5811,26.7912,26.4951,26.753,83500.0
2008-06-19 10:30:00,28.01,28.06,27.84,28.04,79900.0,26.753,26.8008,26.5906,26.7817,79900.0
2008-06-19 11:00:00,28.05,28.06,27.79,27.83,54400.0,26.7912,26.8008,26.5429,26.5811,54400.0
2008-06-19 11:30:00,27.83,27.89,27.76,27.83,30000.0,26.5811,26.6384,26.5142,26.5811,30000.0
2008-06-19 12:00:00,27.84,28.1,27.84,28.07,31800.0,26.5906,26.839,26.5906,26.8103,31800.0
2008-06-19 12:30:00,28.04,28.17,28.03,28.05,21600.0,26.7817,26.9058,26.7721,26.7912,21600.0
2008-06-19 13:00:00,28.04,28.05,27.95,27.99,23000.0,26.7817,26.7912,26.6957,26.7339,23000.0
2008-06-19 13:30:00,27.98,27.99,27.92,27.94,17500.0,26.7244,26.7339,26.667,26.6861,17500.0
2008-06-19 14:00:00,27.98,27.98,27.87,27.94,28100.0,26.7244,26.7244,26.6193,26.6861,28100.0
2008-06-19 14:30:00,27.93,28.03,27.93,28.01,51900.0,26.6766,26.7721,26.6766,26.753,51900.0
2008-06-19 15:00:00,28.03,28.18,28.02,28.16,73800.0,26.7721,26.9154,26.7626,26.8963,73800.0
2008-06-19 15:30:00,28.16,28.21,27.95,28.01,84000.0,26.8963,26.944,26.6957,26.753,84000.0
2008-06-20 09:30:00,27.09,28.0,27.09,27.67,161900.0,25.8743,26.7435,25.8743,26.4283,161900.0
2008-06-20 10:00:00,27.67,27.67,27.38,27.43,97300.0,26.4283,26.4283,26.1513,26.199,97300.0
2008-06-20 10:30:00,27.43,27.47,27.33,27.4,39100.0,26.199,26.2372,26.1035,26.1704,39100.0
2008-06-20 11:00:00,27.41,27.55,27.4,27.42,48200.0,26.1799,26.3136,26.1704,26.1895,48200.0
2008-06-20 11:30:00,27.44,27.54,27.41,27.49,43000.0,26.2086,26.3041,26.1799,26.2563,43000.0
2008-06-20 12:00:00,27.49,27.5,27.35,27.38,28700.0,26.2563,26.2659,26.1226,26.1513,28700.0
2008-06-20 12:30:00,27.38,27.45,27.33,27.45,28500.0,26.1513,26.2181,26.1035,26.2181,28500.0
2008-06-20 13:00:00,27.44,27.51,27.3,27.3,32400.0,26.2086,26.2754,26.0749,26.0749,32400.0
2008-06-20 13:30:00,27.3,27.34,27.22,27.3,29200.0,26.0749,26.1131,25.9985,26.0749,29200.0
2008-06-20 14:00:00,27.3,27.37,27.26,27.37,38300.0,26.0749,26.1417,26.0367,26.1417,38300.0
2008-06-20 14:30:00,27.36,27.37,27.22,27.26,39300.0,26.1322,26.1417,25.9985,26.0367,39300.0
2008-06-20 15:00:00,27.25,27.33,27.23,27.29,46000.0,26.0271,26.1035,26.008,26.0653,46000.0
2008-06-20 15:30:00,27.3,27.46,27.23,27.42,93300.0,26.0749,26.2277,26.008,26.1895,93300.0
2008-06-23 09:30:00,27.39,27.56,27.26,27.27,30900.0,26.1608,26.3232,26.0367,26.0462,30900.0
2008-06-23 10:00:00,27.27,27.41,27.15,27.37,40800.0,26.0462,26.1799,25.9316,26.1417,40800.0
2008-06-23 10:30:00,27.39,27.52,27.31,27.43,31500.0,26.1608,26.285,26.0844,26.199,31500.0
2008-06-23 11:00:00,27.42,27.45,27.31,27.4,27400.0,26.1895,26.2181,26.0844,26.1704,27400.0
2008-06-23 11:30:00,27.42,27.47,27.29,27.31,28200.0,26.1895,26.2372,26.0653,26.0844,28200.0
2008-06-23 12:00:00,27.32,27.37,27.21,27.25,17200.0,26.094,26.1417,25.9889,26.0271,17200.0
2008-06-23 12:30:00,27.26,27.38,27.23,27.38,17600.0,26.0367,26.1513,26.008,26.1513,17600.0
2008-06-23 13:00:00,27.4,27.45,27.32,27.4,16200.0,26.1704,26.2181,26.094,26.1704,16200.0
2008-06-23 13:30:00,27.4,27.44,27.37,27.4,13100.0,26.1704,26.2086,26.1417,26.1704,13100.0
2008-06-23 14:00:00,27.4,27.4,27.28,27.35,29700.0,26.1704,26.1704,26.0558,26.1226,29700.0
2008-06-23 14:30:00,27.37,27.4,27.28,27.31,22100.0,26.1417,26.1704,26.0558,26.0844,22100.0
2008-06-23 15:00:00,27.29,27.33,27.23,27.31,30300.0,26.0653,26.1035,26.008,26.0844,30300.0
2008-06-23 15:30:00,27.32,27.36,27.26,27.32,59900.0,26.094,26.1322,26.0367,26.094,59900.0
2008-06-24 09:30:00,28.08,28.08,27.39,27.47,172600.0,26.8199,26.8199,26.1608,26.2372,172600.0
2008-06-24 10:00:00,27.47,27.47,27.24,27.35,122100.0,26.2372,26.2372,26.0176,26.1226,122100.0
2008-06-24 10:30:00,27.33,27.4,27.27,27.38,129500.0,26.1035,26.1704,26.0462,26.1513,129500.0
2008-06-24 11:00:00,27.38,27.53,27.35,27.53,77500.0,26.1513,26.2945,26.1226,26.2945,77500.0
2008-06-24 11:30:00,27.53,27.62,27.41,27.62,55900.0,26.2945,26.3805,26.1799,26.3805,55900.0
2008-06-24 12:00:00,27.63,27.63,27.5,27.59,35800.0,26.3901,26.3901,26.2659,26.3519,35800.0
2008-06-24 12:30:00,27.57,27.59,27.44,27.48,42900.0,26.3328,26.3519,26.2086,26.2468,42900.0
2008-06-24 13:00:00,27.48,27.48,27.42,27.44,40400.0,26.2468,26.2468,26.1895,26.2086,40400.0
2008-06-24 13:30:00,27.45,27.47,27.36,27.47,39600.0,26.2181,26.2372,26.1322,26.2372,39600.0
2008-06-24 14:00:00,27.5,27.57,27.45,27.52,44700.0,26.2659,26.3328,26.2181,26.285,44700.0
2008-06-24 14:30:00,27.52,27.54,27.36,27.4,79300.0,26.285,26.3041,26.1322,26.1704,79300.0
2008-06-24 15:00:00,27.4,27.42,27.24,27.31,115000.0,26.1704,26.1895,26.0176,26.0844,115000.0
2008-06-24 15:30:00,27.31,27.33,27.14,27.21,139500.0,26.0844,26.1035,25.922,25.9889,139500.0
2008-06-25 09:30:00,27.15,27.24,26.87,27.21,164100.0,25.9316,26.0176,25.6642,25.9889,164100.0
2008-06-25 10:00:00,27.22,27.36,27.2,27.31,108200.0,25.9985,26.1322,25.9794,26.0844,108200.0
2008-06-25 10:30:00,27.31,27.53,27.3,27.52,50700.0,26.0844,26.2945,26.0749,26.285,50700.0
2008-06-25 11:00:00,27.51,27.57,27.49,27.51,36000.0,26.2754,26.3328,26.2563,26.2754,36000.0
2008-06-25 11:30:00,27.51,27.54,27.41,27.49,50900.0,26.2754,26.3041,26.1799,26.2563,50900.0
2008-06-25 12:00:00,27.48,27.67,27.48,27.63,75700.0,26.2468,26.4283,26.2468,26.3901,75700.0
2008-06-25 12:30:00,27.65,27.76,27.64,27.66,38000.0,26.4092,26.5142,26.3996,26.4187,38000.0
2008-06-25 13:00:00,27.67,27.71,27.64,27.68,33100.0,26.4283,26.4665,26.3996,26.4378,33100.0
2008-06-25 13:30:00,27.68,27.75,27.59,27.6,48100.0,26.4378,26.5047,26.3519,26.3614,48100.0
2008-06-25 14:00:00,27.6,27.92,27.54,27.62,100200.0,26.3614,26.667,26.3041,26.3805,100200.0
2008-06-25 14:30:00,27.58,27.81,27.56,27.79,106700.0,26.3423,26.562,26.3232,26.5429,106700.0
2008-06-25 15:00:00,27.79,27.99,27.62,27.68,104200.0,26.5429,26.7339,26.3805,26.4378,104200.0
2008-06-25 15:30:00,27.7,27.75,27.54,27.7,151600.0,26.4569,26.5047,26.3041,26.4569,151600.0
2008-06-26 09:30:00,27.22,27.49,27.12,27.22,58100.0,25.9985,26.2563,25.9029,25.9985,58100.0
2008-06-26 10:00:00,27.25,27.31,27.19,27.22,56000.0,26.0271,26.0844,25.9698,25.9985,56000.0
2008-06-26 10:30:00,27.21,27.27,26.9,26.9,71200.0,25.9889,26.0462,25.6928,25.6928,71200.0
2008-06-26 11:00:00,26.91,26.98,26.89,26.9,37500.0,25.7024,25.7692,25.6833,25.6928,37500.0
2008-06-26 11:30:00,26.89,26.92,26.66,26.7,140400.0,25.6833,25.7119,25.4636,25.5018,140400.0
2008-06-26 12:00:00,26.71,26.74,26.48,26.48,134200.0,25.5113,25.54,25.2917,25.2917,134200.0
2008-06-26 12:30:00,26.48,26.5,26.34,26.35,93900.0,25.2917,25.3108,25.158,25.1675,93900.0
2008-06-26 13:00:00,26.35,26.49,26.34,26.46,159000.0,25.1675,25.3012,25.158,25.2726,159000.0
2008-06-26 13:30:00,26.46,26.6,26.44,26.59,78100.0,25.2726,25.4063,25.2535,25.3967,78100.0
2008-06-26 14:00:00,26.6,26.74,26.5,26.7,194000.0,25.4063,25.54,25.3108,25.5018,194000.0
2008-06-26 14:30:00,26.7,26.71,26.62,26.63,63100.0,25.5018,25.5113,25.4254,25.4349,63100.0
2008-06-26 15:00:00,26.62,26.84,26.6,26.78,94800.0,25.4254,25.6355,25.4063,25.5782,94800.0
2008-06-26 15:30:00,26.76,26.82,26.64,26.78,257800.0,25.5591,25.6164,25.4445,25.5782,257800.0
2008-06-27 09:30:00,26.77,26.83,26.14,26.43,161400.0,25.5687,25.626,24.9669,25.2439,161400.0
2008-06-27 10:00:00,26.47,26.67,26.43,26.53,92200.0,25.2821,25.4731,25.2439,25.3394,92200.0
2008-06-27 10:30:00,26.5,26.59,26.48,26.56,98700.0,25.3108,25.3967,25.2917,25.3681,98700.0
2008-06-27 11:00:00,26.56,26.56,26.17,26.19,115300.0,25.3681,25.3681,24.9956,25.0147,115300.0
2008-06-27 11:30:00,26.19,26.33,26.08,26.22,98600.0,25.0147,25.1484,24.9096,25.0433,98600.0
2008-06-27 12:00:00,26.22,26.43,26.21,26.42,66900.0,25.0433,25.2439,25.0338,25.2344,66900.0
2008-06-27 12:30:00,26.43,26.47,26.27,26.28,66600.0,25.2439,25.2821,25.0911,25.1006,66600.0
2008-06-27 13:00:00,26.28,26.3,26.16,26.26,105700.0,25.1006,25.1197,24.986,25.0815,105700.0
2008-06-27 13:30:00,26.26,26.28,26.04,26.13,46800.0,25.0815,25.1006,24.8714,24.9574,46800.0
2008-06-27 14:00:00,26.11,26.22,26.04,26.15,73100.0,24.9383,25.0433,24.8714,24.9765,73100.0
2008-06-27 14:30:00,26.16,26.19,25.88,25.89,139600.0,24.986,25.0147,24.7186,24.7281,139600.0
2008-06-27 15:00:00,25.92,26.13,25.89,26.11,177300.0,24.7568,24.9574,24.7281,24.9383,177300.0
2008-06-27 15:30:00,26.1,26.16,25.99,26.13,120900.0,24.9287,24.986,24.8237,24.9574,120900.0
2008-06-30 09:30:00,26.08,26.08,25.68,25.87,110700.0,24.9096,24.9096,24.5276,24.709,110700.0
2008-06-30 10:00:00,25.87,26.07,25.78,26.07,101400.0,24.709,24.9001,24.6231,24.9001,101400.0
2008-06-30 10:30:00,26.06,26.09,25.9,25.97,72800.0,24.8905,24.9192,24.7377,24.8046,72800.0
2008-06-30 11:00:00,25.97,25.97,25.86,25.92,95700.0,24.8046,24.8046,24.6995,24.7568,95700.0
2008-06-30 11:30:00,25.91,26.04,25.86,25.99,91800.0,24.7472,24.8714,24.6995,24.8237,91800.0
2008-06-30 12:00:00,25.99,26.02,25.98,26.01,37000.0,24.8237,24.8523,24.8141,24.8428,37000.0
2008-06-30 12:30:00,26.01,26.01,25.97,25.98,39100.0,24.8428,24.8428,24.8046,24.8141,39100.0
2008-06-30 13:00:00,26.0,26.02,25.9,26.01,59200.0,24.8332,24.8523,24.7377,24.8428,59200.0
2008-06-30 13:30:00,26.0,26.0,25.89,25.9,49200.0,24.8332,24.8332,24.7281,24.7377,49200.0
2008-06-30 14:00:00,25.92,26.02,25.92,26.02,25600.0,24.7568,24.8523,24.7568,24.8523,25600.0
2008-06-30 14:30:00,26.02,26.02,25.93,25.96,40500.0,24.8523,24.8523,24.7663,24.795,40500.0
2008-06-30 15:00:00,25.95,26.08,25.95,25.98,56100.0,24.7855,24.9096,24.7855,24.8141,56100.0
2008-06-30 15:30:00,25.97,26.02,25.88,25.97,178000.0,24.8046,24.8523,24.7186,24.8046,178000.0
2008-07-01 09:30:00,25.62,25.72,25.57,25.66,187100.0,24.4703,24.5658,24.4225,24.5085,187100.0
2008-07-01 10:00:00,25.67,25.93,25.67,25.89,121100.0,24.518,24.7663,24.518,24.7281,121100.0
2008-07-01 10:30:00,25.91,26.04,25.83,25.89,156900.0,24.7472,24.8714,24.6708,24.7281,156900.0
2008-07-01 11:00:00,25.89,26.32,25.84,26.13,243200.0,24.7281,25.1388,24.6804,24.9574,243200.0
2008-07-01 11:30:00,26.13,26.13,25.93,25.96,126700.0,24.9574,24.9574,24.7663,24.795,126700.0
2008-07-01 12:00:00,25.95,26.0,25.86,25.86,100300.0,24.7855,24.8332,24.6995,24.6995,100300.0
2008-07-01 12:30:00,25.87,26.02,25.87,25.99,119100.0,24.709,24.8523,24.709,24.8237,119100.0
2008-07-01 13:00:00,25.99,26.03,25.86,25.89,84900.0,24.8237,24.8619,24.6995,24.7281,84900.0
2008-07-01 13:30:00,25.89,25.99,25.75,25.94,50700.0,24.7281,24.8237,24.5944,24.7759,50700.0
2008-07-01 14:00:00,25.94,26.29,25.91,26.28,135500.0,24.7759,25.1102,24.7472,25.1006,135500.0
2008-07-01 14:30:00,26.27,26.56,26.16,26.54,164600.0,25.0911,25.3681,24.986,25.349,164600.0
2008-07-01 15:00:00,26.54,26.66,26.27,26.31,165100.0,25.349,25.4636,25.0911,25.1293,165100.0
2008-07-01 15:30:00,26.3,26.5,26.23,26.49,139200.0,25.1197,25.3108,25.0529,25.3012,139200.0
2008-07-02 09:30:00,26.74,26.97,26.39,26.65,140000.0,25.54,25.7597,25.2057,25.454,140000.0
2008-07-02 10:00:00,26.67,26.89,26.6,26.64,118500.0,25.4731,25.6833,25.4063,25.4445,118500.0
2008-07-02 10:30:00,26.66,26.82,26.56,26.77,102000.0,25.4636,25.6164,25.3681,25.5687,102000.0
2008-07-02 11:00:00,26.77,26.79,26.61,26.63,73200.0,25.5687,25.5878,25.4158,25.4349,73200.0
2008-07-02 11:30:00,26.62,26.63,26.37,26.43,126600.0,25.4254,25.4349,25.1866,25.2439,126600.0
2008-07-02 12:00:00,26.43,26.44,26.23,26.27,187700.0,25.2439,25.2535,25.0529,25.0911,187700.0
2008-07-02 12:30:00,26.3,26.32,26.15,26.32,122000.0,25.1197,25.1388,24.9765,25.1388,122000.0
2008-07-02 13:00:00,26.31,26.32,26.17,26.21,123800.0,25.1293,25.1388,24.9956,25.0338,123800.0
2008-07-02 13:30:00,26.21,26.25,26.11,26.23,90500.0,25.0338,25.072,24.9383,25.0529,90500.0
2008-07-02 14:00:00,26.23,26.24,25.87,25.87,115400.0,25.0529,25.0624,24.709,24.709,115400.0
2008-07-02 14:30:00,25.88,25.88,25.69,25.75,184400.0,24.7186,24.7186,24.5371,24.5944,184400.0
2008-07-02 15:00:00,25.75,25.84,25.6,25.63,137500.0,24.5944,24.6804,24.4512,24.4798,137500.0
2008-07-02 15:30:00,25.61,25.67,25.48,25.53,213200.0,24.4607,24.518,24.3365,24.3843,213200.0
2008-07-03 09:30:00,25.91,26.1,25.51,25.64,143500.0,24.7472,24.9287,24.3652,24.4894,143500.0
2008-07-03 10:00:00,25.64,25.75,25.42,25.74,133500.0,24.4894,24.5944,24.2792,24.5849,133500.0
2008-07-03 10:30:00,25.75,25.94,25.63,25.9,151800.0,24.5944,24.7759,24.4798,24.7377,151800.0
2008-07-03 11:00:00,25.89,26.01,25.85,25.99,98500.0,24.7281,24.8428,24.6899,24.8237,98500.0
2008-07-03 11:30:00,25.98,26.2,25.93,26.15,103800.0,24.8141,25.0242,24.7663,24.9765,103800.0
2008-07-03 12:00:00,26.15,26.21,26.06,26.11,151900.0,24.9765,25.0338,24.8905,24.9383,151900.0
2008-07-03 12:30:00,26.11,26.2,26.0,26.16,120700.0,24.9383,25.0242,24.8332,24.986,120700.0
2008-07-07 09:30:00,26.48,26.69,26.21,26.65,101600.0,25.2917,25.4922,25.0338,25.454,101600.0
2008-07-07 10:00:00,26.66,26.69,26.38,26.38,89700.0,25.4636,25.4922,25.1962,25.1962,89700.0
2008-07-07 10:30:00,26.39,26.45,26.18,26.27,78800.0,25.2057,25.263,25.0051,25.0911,78800.0
2008-07-07 11:00:00,26.25,26.34,26.13,26.24,179000.0,25.072,25.158,24.9574,25.0624,179000.0
2008-07-07 11:30:00,26.25,26.36,26.25,26.27,76800.0,25.072,25.1771,25.072,25.0911,76800.0
2008-07-07 12:00:00,26.28,26.43,26.2,26.21,116100.0,25.1006,25.2439,25.0242,25.0338,116100.0
2008-07-07 12:30:00,26.22,26.32,25.79,25.79,104700.0,25.0433,25.1388,24.6326,24.6326,104700.0
2008-07-07 13:00:00,25.8,26.09,25.7,26.0,88400.0,24.6422,24.9192,24.5467,24.8332,88400.0
2008-07-07 13:30:00,26.0,26.16,25.94,25.99,181900.0,24.8332,24.986,24.7759,24.8237,181900.0
2008-07-07 14:00:00,25.99,26.02,25.78,25.83,66100.0,24.8237,24.8523,24.6231,24.6708,66100.0
2008-07-07 14:30:00,25.81,25.93,25.69,25.78,82600.0,24.6517,24.7663,24.5371,24.6231,82600.0
2008-07-07 15:00:00,25.79,26.3,25.76,26.29,127500.0,24.6326,25.1197,24.604,25.1102,127500.0
2008-07-07 15:30:00,26.31,26.35,26.03,26.07,156800.0,25.1293,25.1675,24.8619,24.9001,156800.0
2008-07-08 09:30:00,25.95,26.21,25.86,26.05,214400.0,24.7855,25.0338,24.6995,24.881,214400.0
2008-07-08 10:00:00,26.03,26.52,25.99,26.4,323700.0,24.8619,25.3299,24.8237,25.2153,323700.0
2008-07-08 10:30:00,26.4,26.51,26.2,26.27,345800.0,25.2153,25.3203,25.0242,25.0911,345800.0
2008-07-08 11:00:00,26.26,26.71,26.23,26.68,169500.0,25.0815,25.5113,25.0529,25.4827,169500.0
2008-07-08 11:30:00,26.68,26.68,26.45,26.58,207200.0,25.4827,25.4827,25.263,25.3872,207200.0
2008-07-08 12:00:00,26.56,26.64,26.49,26.61,117700.0,25.3681,25.4445,25.3012,25.4158,117700.0
2008-07-08 12:30:00,26.61,26.63,26.35,26.39,194800.0,25.4158,25.4349,25.1675,25.2057,194800.0
2008-07-08 13:00:00,26.39,26.48,26.32,26.36,155000.0,25.2057,25.2917,25.1388,25.1771,155000.0
2008-07-08 13:30:00,26.37,26.88,26.33,26.76,339000.0,25.1866,25.6737,25.1484,25.5591,339000.0
2008-07-08 14:00:00,26.77,26.77,26.39,26.49,180400.0,25.5687,25.5687,25.2057,25.3012,180400.0
2008-07-08 14:30:00,26.48,26.82,26.48,26.82,109200.0,25.2917,25.6164,25.2917,25.6164,109200.0
2008-07-08 15:00:00,26.82,26.95,26.7,26.79,148000.0,25.6164,25.7406,25.5018,25.5878,148000.0
2008-07-08 15:30:00,26.79,26.97,26.7,26.8,300200.0,25.5878,25.7597,25.5018,25.5973,300200.0
2008-07-09 09:30:00,26.88,27.11,26.66,26.73,150800.0,25.6737,25.8934,25.4636,25.5304,150800.0
2008-07-09 10:00:00,26.74,26.74,26.65,26.73,175500.0,25.54,25.54,25.454,25.5304,175500.0
2008-07-09 10:30:00,26.72,26.75,26.61,26.72,171900.0,25.5209,25.5496,25.4158,25.5209,171900.0
2008-07-09 11:00:00,26.72,26.78,26.6,26.67,99300.0,25.5209,25.5782,25.4063,25.4731,99300.0
2008-07-09 11:30:00,26.66,26.75,26.6,26.65,105400.0,25.4636,25.5496,25.4063,25.454,105400.0
2008-07-09 12:00:00,26.65,26.7,26.53,26.6,122900.0,25.454,25.5018,25.3394,25.4063,122900.0
2008-07-09 12:30:00,26.61,26.62,26.55,26.6,80300.0,25.4158,25.4254,25.3585,25.4063,80300.0
2008-07-09 13:00:00,26.61,26.62,26.48,26.55,87700.0,25.4158,25.4254,25.2917,25.3585,87700.0
2008-07-09 13:30:00,26.54,26.58,26.5,26.53,85100.0,25.349,25.3872,25.3108,25.3394,85100.0
2008-07-09 14:00:00,26.53,26.66,26.48,26.55,120400.0,25.3394,25.4636,25.2917,25.3585,120400.0
2008-07-09 14:30:00,26.53,26.57,26.45,26.45,161800.0,25.3394,25.3776,25.263,25.263,161800.0
2008-07-09 15:00:00,26.48,26.56,26.4,26.44,147700.0,25.2917,25.3681,25.2153,25.2535,147700.0
2008-07-09 15:30:00,26.42,26.57,26.34,26.48,302200.0,25.2344,25.3776,25.158,25.2917,302200.0
2008-07-10 09:30:00,26.47,26.7,26.3,26.45,91300.0,25.2821,25.5018,25.1197,25.263,91300.0
2008-07-10 10:00:00,26.45,26.57,26.26,26.4,123800.0,25.263,25.3776,25.0815,25.2153,123800.0
2008-07-10 10:30:00,26.38,26.75,26.37,26.58,53000.0,25.1962,25.5496,25.1866,25.3872,53000.0
2008-07-10 11:00:00,26.56,26.7,26.42,26.43,39700.0,25.3681,25.5018,25.2344,25.2439,39700.0
2008-07-10 11:30:00,26.43,26.69,26.43,26.56,49300.0,25.2439,25.4922,25.2439,25.3681,49300.0
2008-07-10 12:00:00,26.58,26.66,26.51,26.52,41800.0,25.3872,25.4636,25.3203,25.3299,41800.0
2008-07-10 12:30:00,26.52,26.54,26.37,26.44,29800.0,25.3299,25.349,25.1866,25.2535,29800.0
2008-07-10 13:00:00,26.44,26.53,26.37,26.48,81200.0,25.2535,25.3394,25.1866,25.2917,81200.0
2008-07-10 13:30:00,26.47,26.69,26.47,26.57,61700.0,25.2821,25.4922,25.2821,25.3776,61700.0
2008-07-10 14:00:00,26.56,26.61,26.43,26.47,92600.0,25.3681,25.4158,25.2439,25.2821,92600.0
2008-07-10 14:30:00,26.45,26.51,26.22,26.29,105500.0,25.263,25.3203,25.0433,25.1102,105500.0
2008-07-10 15:00:00,26.26,26.52,26.26,26.46,74200.0,25.0815,25.3299,25.0815,25.2726,74200.0
2008-07-10 15:30:00,26.45,26.66,26.38,26.62,166500.0,25.263,25.4636,25.1962,25.4254,166500.0
2008-07-11 09:30:00,26.3,26.3,25.75,25.99,180900.0,25.1197,25.1197,24.5944,24.8237,180900.0
2008-07-11 10:00:00,25.98,26.12,25.8,25.8,111400.0,24.8141,24.9478,24.6422,24.6422,111400.0
2008-07-11 10:30:00,25.81,26.1,25.62,25.99,90100.0,24.6517,24.9287,24.4703,24.8237,90100.0
2008-07-11 11:00:00,25.97,26.11,25.8,26.07,110000.0,24.8046,24.9383,24.6422,24.9001,110000.0
2008-07-11 11:30:00,26.06,26.09,25.8,25.94,49500.0,24.8905,24.9192,24.6422,24.7759,49500.0
2008-07-11 12:00:00,25.95,25.95,25.8,25.86,34400.0,24.7855,24.7855,24.6422,24.6995,34400.0
2008-07-11 12:30:00,25.86,25.88,25.61,25.68,77000.0,24.6995,24.7186,24.4607,24.5276,77000.0
2008-07-11 13:00:00,25.68,26.01,25.57,25.89,96600.0,24.5276,24.8428,24.4225,24.7281,96600.0
2008-07-11 13:30:00,25.91,26.08,25.88,25.94,58800.0,24.7472,24.9096,24.7186,24.7759,58800.0
2008-07-11 14:00:00,25.9,26.1,25.84,25.9,59500.0,24.7377,24.9287,24.6804,24.7377,59500.0
2008-07-11 14:30:00,25.89,26.32,25.77,26.09,103700.0,24.7281,25.1388,24.6135,24.9192,103700.0
2008-07-11 15:00:00,26.1,26.19,25.89,25.98,167300.0,24.9287,25.0147,24.7281,24.8141,167300.0
2008-07-11 15:30:00,25.98,26.23,25.83,26.02,176100.0,24.8141,25.0529,24.6708,24.8523,176100.0
2008-07-14 09:30:00,26.24,26.55,26.08,26.17,100300.0,25.0624,25.3585,24.9096,24.9956,100300.0
2008-07-14 10:00:00,26.17,26.34,26.06,26.06,78400.0,24.9956,25.158,24.8905,24.8905,78400.0
2008-07-14 10:30:00,26.07,26.18,25.87,25.92,90200.0,24.9001,25.0051,24.709,24.7568,90200.0
2008-07-14 11:00:00,25.94,25.98,25.77,25.82,51800.0,24.7759,24.8141,24.6135,24.6613,51800.0
2008-07-14 11:30:00,25.82,26.07,25.79,25.89,87500.0,24.6613,24.9001,24.6326,24.7281,87500.0
2008-07-14 12:00:00,25.88,25.92,25.75,25.84,60800.0,24.7186,24.7568,24.5944,24.6804,60800.0
2008-07-14 12:30:00,25.84,26.03,25.75,25.99,65200.0,24.6804,24.8619,24.5944,24.8237,65200.0
2008-07-14 13:00:00,25.97,26.0,25.85,26.0,38900.0,24.8046,24.8332,24.6899,24.8332,38900.0
2008-07-14 13:30:00,26.01,26.09,25.89,26.05,95400.0,24.8428,24.9192,24.7281,24.881,95400.0
2008-07-14 14:00:00,26.05,26.31,26.03,26.23,89600.0,24.881,25.1293,24.8619,25.0529,89600.0
2008-07-14 14:30:00,26.23,26.29,26.06,26.13,53000.0,25.0529,25.1102,24.8905,24.9574,53000.0
2008-07-14 15:00:00,26.13,26.23,25.99,26.14,49600.0,24.9574,25.0529,24.8237,24.9669,49600.0
2008-07-14 15:30:00,26.17,26.35,26.09,26.17,114900.0,24.9956,25.1675,24.9192,24.9956,114900.0
2008-07-15 09:30:00,25.9,26.07,25.86,26.03,106100.0,24.7377,24.9001,24.6995,24.8619,106100.0
2008-07-15 10:00:00,26.03,26.1,25.75,25.76,121000.0,24.8619,24.9287,24.5944,24.604,121000.0
2008-07-15 10:30:00,25.75,25.95,25.69,25.91,127600.0,24.5944,24.7855,24.5371,24.7472,127600.0
2008-07-15 11:00:00,25.92,26.13,25.91,26.13,87400.0,24.7568,24.9574,24.7472,24.9574,87400.0
2008-07-15 11:30:00,26.13,26.17,25.94,26.05,122900.0,24.9574,24.9956,24.7759,24.881,122900.0
2008-07-15 12:00:00,26.05,26.18,25.94,26.13,84500.0,24.881,25.0051,24.7759,24.9574,84500.0
2008-07-15 12:30:00,26.13,26.57,26.11,26.56,87600.0,24.9574,25.3776,24.9383,25.3681,87600.0
2008-07-15 13:00:00,26.57,26.6,26.27,26.32,83100.0,25.3776,25.4063,25.0911,25.1388,83100.0
2008-07-15 13:30:00,26.32,26.57,26.29,26.46,99500.0,25.1388,25.3776,25.1102,25.2726,99500.0
2008-07-15 14:00:00,26.46,26.53,26.25,26.33,108500.0,25.2726,25.3394,25.072,25.1484,108500.0
2008-07-15 14:30:00,26.34,26.47,26.28,26.4,174400.0,25.158,25.2821,25.1006,25.2153,174400.0
2008-07-15 15:00:00,26.4,26.8,26.4,26.63,295900.0,25.2153,25.5973,25.2153,25.4349,295900.0
2008-07-15 15:30:00,26.62,26.66,26.37,26.52,268200.0,25.4254,25.4636,25.1866,25.3299,268200.0
2008-07-16 09:30:00,26.37,26.53,26.16,26.42,138200.0,25.1866,25.3394,24.986,25.2344,138200.0
2008-07-16 10:00:00,26.41,26.86,26.25,26.82,211300.0,25.2248,25.6546,25.072,25.6164,211300.0
2008-07-16 10:30:00,26.8,27.25,26.68,26.9,151700.0,25.5973,26.0271,25.4827,25.6928,151700.0
2008-07-16 11:00:00,26.88,27.23,26.75,27.22,185700.0,25.6737,26.008,25.5496,25.9985,185700.0
2008-07-16 11:30:00,27.2,27.47,27.11,27.47,170800.0,25.9794,26.2372,25.8934,26.2372,170800.0
2008-07-16 12:00:00,27.47,27.47,26.99,27.05,140500.0,26.2372,26.2372,25.7788,25.8361,140500.0
2008-07-16 12:30:00,27.06,27.11,26.91,26.97,105300.0,25.8456,25.8934,25.7024,25.7597,105300.0
2008-07-16 13:00:00,26.97,27.18,26.91,27.09,95600.0,25.7597,25.9603,25.7024,25.8743,95600.0
2008-07-16 13:30:00,27.09,27.13,26.91,27.02,57000.0,25.8743,25.9125,25.7024,25.8074,57000.0
2008-07-16 14:00:00,27.02,27.23,26.85,27.12,210200.0,25.8074,26.008,25.6451,25.9029,210200.0
2008-07-16 14:30:00,27.12,27.23,27.0,27.03,96200.0,25.9029,26.008,25.7883,25.817,96200.0
2008-07-16 15:00:00,27.02,27.17,27.0,27.05,129300.0,25.8074,25.9507,25.7883,25.8361,129300.0
2008-07-16 15:30:00,27.05,27.4,26.92,27.28,438600.0,25.8361,26.1704,25.7119,26.0558,438600.0
2008-07-17 09:30:00,29.09,29.56,28.12,28.81,1276200.0,27.7845,28.2334,26.8581,27.5171,1276200.0
2008-07-17 10:00:00,28.81,29.0,28.49,28.96,694100.0,27.5171,27.6986,27.2115,27.6604,694100.0
2008-07-17 10:30:00,28.95,29.1,28.69,28.99,342900.0,27.6508,27.7941,27.4025,27.689,342900.0
2008-07-17 11:00:00,28.98,29.0,28.53,28.55,253300.0,27.6795,27.6986,27.2497,27.2688,253300.0
2008-07-17 11:30:00,28.58,28.94,28.53,28.79,149100.0,27.2974,27.6413,27.2497,27.498,149100.0
2008-07-17 12:00:00,28.79,28.94,28.76,28.93,93600.0,27.498,27.6413,27.4693,27.6317,93600.0
2008-07-17 12:30:00,28.93,29.0,28.86,28.91,133300.0,27.6317,27.6986,27.5649,27.6126,133300.0
2008-07-17 13:00:00,28.92,29.04,28.92,28.97,173800.0,27.6222,27.7368,27.6222,27.6699,173800.0
2008-07-17 13:30:00,28.96,29.0,28.7,28.81,156100.0,27.6604,27.6986,27.412,27.5171,156100.0
2008-07-17 14:00:00,28.86,29.0,28.8,28.99,250700.0,27.5649,27.6986,27.5076,27.689,250700.0
2008-07-17 14:30:00,29.0,29.01,28.8,28.87,260400.0,27.6986,27.7081,27.5076,27.5744,260400.0
2008-07-17 15:00:00,28.87,29.0,28.84,28.97,279000.0,27.5744,27.6986,27.5458,27.6699,279000.0
2008-07-17 15:30:00,28.97,29.15,28.9,29.11,532300.0,27.6699,27.8418,27.6031,27.8036,532300.0
2008-07-18 09:30:00,29.25,29.3,28.9,29.14,293700.0,27.9374,27.9851,27.6031,27.8323,293700.0
2008-07-18 10:00:00,29.13,29.19,28.94,29.06,284500.0,27.8227,27.8801,27.6413,27.7559,284500.0
2008-07-18 10:30:00,29.06,29.43,28.95,29.42,274700.0,27.7559,28.1093,27.6508,28.0997,274700.0
2008-07-18 11:00:00,29.43,29.5,29.37,29.46,212600.0,28.1093,28.1761,28.052,28.1379,212600.0
2008-07-18 11:30:00,29.46,29.49,29.34,29.4,175800.0,28.1379,28.1666,28.0233,28.0806,175800.0
2008-07-18 12:00:00,29.39,29.58,29.39,29.43,146800.0,28.0711,28.2525,28.0711,28.1093,146800.0
2008-07-18 12:30:00,29.42,29.51,29.42,29.47,108800.0,28.0997,28.1857,28.0997,28.1475,108800.0
2008-07-18 13:00:00,29.48,29.51,29.33,29.34,165000.0,28.157,28.1857,28.0138,28.0233,165000.0
2008-07-18 13:30:00,29.34,29.39,29.26,29.3,173200.0,28.0233,28.0711,27.9469,27.9851,173200.0
2008-07-18 14:00:00,29.3,29.36,29.26,29.27,152000.0,27.9851,28.0424,27.9469,27.9565,152000.0
2008-07-18 14:30:00,29.28,29.28,28.93,29.11,198000.0,27.966,27.966,27.6317,27.8036,198000.0
2008-07-18 15:00:00,29.11,29.21,28.99,29.19,220900.0,27.8036,27.8992,27.689,27.8801,220900.0
2008-07-18 15:30:00,29.21,29.21,28.99,29.08,305900.0,27.8992,27.8992,27.689,27.775,305900.0
2008-07-21 09:30:00,29.2,29.45,29.05,29.41,144100.0,27.8896,28.1284,27.7463,28.0902,144100.0
2008-07-21 10:00:00,29.41,29.53,29.25,29.37,195900.0,28.0902,28.2048,27.9374,28.052,195900.0
2008-07-21 10:30:00,29.36,29.55,29.28,29.53,216700.0,28.0424,28.2239,27.966,28.2048,216700.0
2008-07-21 11:00:00,29.52,29.55,29.41,29.53,76900.0,28.1952,28.2239,28.0902,28.2048,76900.0
2008-07-21 11:30:00,29.53,29.55,29.22,29.33,89800.0,28.2048,28.2239,27.9087,28.0138,89800.0
2008-07-21 12:00:00,29.34,29.45,29.28,29.45,76900.0,28.0233,28.1284,27.966,28.1284,76900.0
2008-07-21 12:30:00,29.45,29.55,29.45,29.48,111800.0,28.1284,28.2239,28.1284,28.157,111800.0
2008-07-21 13:00:00,29.48,29.59,29.41,29.53,125500.0,28.157,28.2621,28.0902,28.2048,125500.0
2008-07-21 13:30:00,29.53,29.6,29.24,29.31,154000.0,28.2048,28.2717,27.9278,27.9947,154000.0
2008-07-21 14:00:00,29.32,29.46,29.24,29.35,124300.0,28.0042,28.1379,27.9278,28.0329,124300.0
2008-07-21 14:30:00,29.34,29.43,29.22,29.23,138100.0,28.0233,28.1093,27.9087,27.9183,138100.0
2008-07-21 15:00:00,29.24,29.51,29.21,29.45,216900.0,27.9278,28.1857,27.8992,28.1284,216900.0
2008-07-21 15:30:00,29.44,29.45,29.29,29.36,251900.0,28.1188,28.1284,27.9756,28.0424,251900.0
2008-07-22 09:30:00,29.28,29.28,28.87,28.99,116300.0,27.966,27.966,27.5744,27.689,116300.0
2008-07-22 10:00:00,29.0,29.19,28.91,29.11,110900.0,27.6986,27.8801,27.6126,27.8036,110900.0
2008-07-22 10:30:00,29.12,29.12,28.85,28.93,101900.0,27.8132,27.8132,27.5553,27.6317,101900.0
2008-07-22 11:00:00,28.91,29.14,28.88,29.07,81800.0,27.6126,27.8323,27.584,27.7654,81800.0
2008-07-22 11:30:00,29.08,29.11,28.93,28.94,85900.0,27.775,27.8036,27.6317,27.6413,85900.0
2008-07-22 12:00:00,28.94,29.01,28.78,28.86,125500.0,27.6413,27.7081,27.4885,27.5649,125500.0
2008-07-22 12:30:00,28.88,28.92,28.81,28.9,68700.0,27.584,27.6222,27.5171,27.6031,68700.0
2008-07-22 13:00:00,28.9,28.91,28.82,28.89,88400.0,27.6031,27.6126,27.5267,27.5935,88400.0
2008-07-22 13:30:00,28.9,29.0,28.85,29.0,102500.0,27.6031,27.6986,27.5553,27.6986,102500.0
2008-07-22 14:00:00,29.01,29.03,28.85,28.9,178900.0,27.7081,27.7272,27.5553,27.6031,178900.0
2008-07-22 14:30:00,28.9,28.98,28.85,28.95,141400.0,27.6031,27.6795,27.5553,27.6508,141400.0
2008-07-22 15:00:00,28.95,28.96,28.83,28.9,135600.0,27.6508,27.6604,27.5362,27.6031,135600.0
2008-07-22 15:30:00,28.89,29.05,28.88,29.0,173200.0,27.5935,27.7463,27.584,27.6986,173200.0
2008-07-23 09:30:00,29.01,29.01,28.56,28.71,101800.0,27.7081,27.7081,27.2783,27.4216,101800.0
2008-07-23 10:00:00,28.7,28.95,28.6,28.79,125200.0,27.412,27.6508,27.3165,27.498,125200.0
2008-07-23 10:30:00,28.79,28.85,28.62,28.73,108900.0,27.498,27.5553,27.3356,27.4407,108900.0
2008-07-23 11:00:00,28.73,28.77,28.62,28.68,50600.0,27.4407,27.4789,27.3356,27.3929,50600.0
2008-07-23 11:30:00,28.7,28.81,28.68,28.72,68300.0,27.412,27.5171,27.3929,27.4311,68300.0
2008-07-23 12:00:00,28.77,28.82,28.61,28.75,81100.0,27.4789,27.5267,27.3261,27.4598,81100.0
2008-07-23 12:30:00,28.74,28.78,28.69,28.73,49600.0,27.4502,27.4885,27.4025,27.4407,49600.0
2008-07-23 13:00:00,28.73,28.79,28.58,28.78,51300.0,27.4407,27.498,27.2974,27.4885,51300.0
2008-07-23 13:30:00,28.78,28.85,28.66,28.77,63000.0,27.4885,27.5553,27.3738,27.4789,63000.0
2008-07-23 14:00:00,28.77,28.93,28.69,28.75,69500.0,27.4789,27.6317,27.4025,27.4598,69500.0
2008-07-23 14:30:00,28.75,28.85,28.64,28.73,92400.0,27.4598,27.5553,27.3547,27.4407,92400.0
2008-07-23 15:00:00,28.73,28.82,28.68,28.77,134300.0,27.4407,27.5267,27.3929,27.4789,134300.0
2008-07-23 15:30:00,28.78,28.92,28.73,28.75,181700.0,27.4885,27.6222,27.4407,27.4598,181700.0
2008-07-24 09:30:00,28.76,28.76,28.35,28.4,136400.0,27.4693,27.4693,27.0777,27.1255,136400.0
2008-07-24 10:00:00,28.39,28.45,28.28,28.41,154200.0,27.116,27.1733,27.0109,27.1351,154200.0
2008-07-24 10:30:00,28.39,28.42,28.26,28.34,103800.0,27.116,27.1446,26.9918,27.0682,103800.0
2008-07-24 11:00:00,28.33,28.42,28.26,28.3,176600.0,27.0586,27.1446,26.9918,27.03,176600.0
2008-07-24 11:30:00,28.3,28.36,28.17,28.19,350000.0,27.03,27.0873,26.9058,26.9249,350000.0
2008-07-24 12:00:00,28.19,28.2,27.98,28.01,170900.0,26.9249,26.9345,26.7244,26.753,170900.0
2008-07-24 12:30:00,28.01,28.02,27.93,27.93,105300.0,26.753,26.7626,26.6766,26.6766,105300.0
2008-07-24 13:00:00,27.94,27.99,27.85,27.86,192800.0,26.6861,26.7339,26.6002,26.6097,192800.0
2008-07-24 13:30:00,27.87,27.93,27.78,27.78,134900.0,26.6193,26.6766,26.5333,26.5333,134900.0
2008-07-24 14:00:00,27.79,27.8,27.56,27.71,152900.0,26.5429,26.5524,26.3232,26.4665,152900.0
2008-07-24 14:30:00,27.7,27.75,27.54,27.68,89900.0,26.4569,26.5047,26.3041,26.4378,89900.0
2008-07-24 15:00:00,27.68,27.81,27.61,27.63,91400.0,26.4378,26.562,26.371,26.3901,91400.0
2008-07-24 15:30:00,27.62,27.64,27.39,27.48,245900.0,26.3805,26.3996,26.1608,26.2468,245900.0
2008-07-25 09:30:00,27.72,27.92,27.5,27.53,126900.0,26.476,26.667,26.2659,26.2945,126900.0
2008-07-25 10:00:00,27.55,27.58,27.23,27.28,169300.0,26.3136,26.3423,26.008,26.0558,169300.0
2008-07-25 10:30:00,27.28,27.3,27.21,27.26,243200.0,26.0558,26.0749,25.9889,26.0367,243200.0
2008-07-25 11:00:00,27.27,27.45,27.23,27.45,207600.0,26.0462,26.2181,26.008,26.2181,207600.0
2008-07-25 11:30:00,27.45,27.67,27.45,27.67,75800.0,26.2181,26.4283,26.2181,26.4283,75800.0
2008-07-25 12:00:00,27.66,27.7,27.51,27.63,53900.0,26.4187,26.4569,26.2754,26.3901,53900.0
2008-07-25 12:30:00,27.63,27.77,27.59,27.74,51800.0,26.3901,26.5238,26.3519,26.4951,51800.0
2008-07-25 13:00:00,27.75,27.75,27.56,27.61,55400.0,26.5047,26.5047,26.3232,26.371,55400.0
2008-07-25 13:30:00,27.61,27.64,27.45,27.61,42100.0,26.371,26.3996,26.2181,26.371,42100.0
2008-07-25 14:00:00,27.6,27.7,27.59,27.61,47100.0,26.3614,26.4569,26.3519,26.371,47100.0
2008-07-25 14:30:00,27.6,27.84,27.58,27.8,44100.0,26.3614,26.5906,26.3423,26.5524,44100.0
2008-07-25 15:00:00,27.8,27.82,27.67,27.74,76000.0,26.5524,26.5715,26.4283,26.4951,76000.0
2008-07-25 15:30:00,27.75,27.9,27.66,27.82,144700.0,26.5047,26.6479,26.4187,26.5715,144700.0
2008-07-28 09:30:00,27.84,28.25,27.76,28.05,98000.0,26.5906,26.9822,26.5142,26.7912,98000.0
2008-07-28 10:00:00,28.05,28.3,28.02,28.24,69400.0,26.7912,27.03,26.7626,26.9727,69400.0
2008-07-28 10:30:00,28.24,28.31,28.18,28.19,74600.0,26.9727,27.0395,26.9154,26.9249,74600.0
2008-07-28 11:00:00,28.19,28.2,27.86,27.93,45000.0,26.9249,26.9345,26.6097,26.6766,45000.0
2008-07-28 11:30:00,27.9,28.05,27.87,27.88,43600.0,26.6479,26.7912,26.6193,26.6288,43600.0
2008-07-28 12:00:00,27.88,27.95,27.8,27.91,35800.0,26.6288,26.6957,26.5524,26.6575,35800.0
2008-07-28 12:30:00,27.91,27.99,27.76,27.89,129300.0,26.6575,26.7339,26.5142,26.6384,129300.0
2008-07-28 13:00:00,27.89,27.9,27.71,27.9,119800.0,26.6384,26.6479,26.4665,26.6479,119800.0
2008-07-28 13:30:00,27.9,27.92,27.78,27.87,30500.0,26.6479,26.667,26.5333,26.6193,30500.0
2008-07-28 14:00:00,27.87,27.9,27.75,27.8,46600.0,26.6193,26.6479,26.5047,26.5524,46600.0
2008-07-28 14:30:00,27.79,27.87,27.66,27.73,67500.0,26.5429,26.6193,26.4187,26.4856,67500.0
2008-07-28 15:00:00,27.73,28.01,27.69,27.96,88100.0,26.4856,26.753,26.4474,26.7053,88100.0
2008-07-28 15:30:00,27.96,28.03,27.79,27.83,209000.0,26.7053,26.7721,26.5429,26.5811,209000.0
2008-07-29 09:30:00,28.1,28.16,27.92,28.13,103100.0,26.839,26.8963,26.667,26.8676,103100.0
2008-07-29 10:00:00,28.13,28.14,27.95,27.99,106700.0,26.8676,26.8772,26.6957,26.7339,106700.0
2008-07-29 10:30:00,28.0,28.06,27.8,27.82,83900.0,26.7435,26.8008,26.5524,26.5715,83900.0
2008-07-29 11:00:00,27.82,27.91,27.8,27.86,52700.0,26.5715,26.6575,26.5524,26.6097,52700.0
2008-07-29 11:30:00,27.87,27.98,27.83,27.88,69800.0,26.6193,26.7244,26.5811,26.6288,69800.0
2008-07-29 12:00:00,27.89,27.94,27.79,27.81,35800.0,26.6384,26.6861,26.5429,26.562,35800.0
2008-07-29 12:30:00,27.8,27.81,27.71,27.77,37300.0,26.5524,26.562,26.4665,26.5238,37300.0
2008-07-29 13:00:00,27.78,27.78,27.65,27.72,49800.0,26.5333,26.5333,26.4092,26.476,49800.0
2008-07-29 13:30:00,27.72,28.0,27.72,27.92,112000.0,26.476,26.7435,26.476,26.667,112000.0
2008-07-29 14:00:00,27.92,28.03,27.77,27.78,85300.0,26.667,26.7721,26.5238,26.5333,85300.0
2008-07-29 14:30:00,27.76,27.84,27.65,27.83,78300.0,26.5142,26.5906,26.4092,26.5811,78300.0
2008-07-29 15:00:00,27.83,27.93,27.75,27.89,57300.0,26.5811,26.6766,26.5047,26.6384,57300.0
2008-07-29 15:30:00,27.89,28.0,27.86,27.98,97200.0,26.6384,26.7435,26.6097,26.7244,97200.0
2008-07-30 09:30:00,28.11,28.43,28.03,28.15,89500.0,26.8485,27.1542,26.7721,26.8867,89500.0
2008-07-30 10:00:00,28.14,28.28,27.97,28.19,83200.0,26.8772,27.0109,26.7148,26.9249,83200.0
2008-07-30 10:30:00,28.17,28.2,28.0,28.04,56600.0,26.9058,26.9345,26.7435,26.7817,56600.0
2008-07-30 11:00:00,28.03,28.12,27.97,28.1,73900.0,26.7721,26.8581,26.7148,26.839,73900.0
2008-07-30 11:30:00,28.11,28.16,28.06,28.14,37900.0,26.8485,26.8963,26.8008,26.8772,37900.0
2008-07-30 12:00:00,28.16,28.17,28.05,28.09,48200.0,26.8963,26.9058,26.7912,26.8294,48200.0
2008-07-30 12:30:00,28.09,28.11,27.96,28.0,35500.0,26.8294,26.8485,26.7053,26.7435,35500.0
2008-07-30 13:00:00,27.99,28.02,27.84,27.89,71900.0,26.7339,26.7626,26.5906,26.6384,71900.0
2008-07-30 13:30:00,27.89,27.91,27.85,27.89,64400.0,26.6384,26.6575,26.6002,26.6384,64400.0
2008-07-30 14:00:00,27.88,27.92,27.83,27.89,84200.0,26.6288,26.667,26.5811,26.6384,84200.0
2008-07-30 14:30:00,27.89,27.91,27.85,27.9,91500.0,26.6384,26.6575,26.6002,26.6479,91500.0
2008-07-30 15:00:00,27.9,28.09,27.84,28.08,153200.0,26.6479,26.8294,26.5906,26.8199,153200.0
2008-07-30 15:30:00,28.07,28.2,28.07,28.2,212700.0,26.8103,26.9345,26.8103,26.9345,212700.0
2008-07-31 09:30:00,27.99,28.01,27.57,27.59,173400.0,26.7339,26.753,26.3328,26.3519,173400.0
2008-07-31 10:00:00,27.6,28.0,27.59,27.99,138300.0,26.3614,26.7435,26.3519,26.7339,138300.0
2008-07-31 10:30:00,27.99,28.0,27.78,27.89,126400.0,26.7339,26.7435,26.5333,26.6384,126400.0
2008-07-31 11:00:00,27.9,27.94,27.74,27.74,110600.0,26.6479,26.6861,26.4951,26.4951,110600.0
2008-07-31 11:30:00,27.73,27.86,27.61,27.71,138900.0,26.4856,26.6097,26.371,26.4665,138900.0
2008-07-31 12:00:00,27.71,27.76,27.51,27.58,103800.0,26.4665,26.5142,26.2754,26.3423,103800.0
2008-07-31 12:30:00,27.58,27.72,27.56,27.59,48300.0,26.3423,26.476,26.3232,26.3519,48300.0
2008-07-31 13:00:00,27.6,27.75,27.58,27.73,117800.0,26.3614,26.5047,26.3423,26.4856,117800.0
2008-07-31 13:30:00,27.73,27.76,27.57,27.58,68500.0,26.4856,26.5142,26.3328,26.3423,68500.0
2008-07-31 14:00:00,27.58,27.67,27.54,27.54,122700.0,26.3423,26.4283,26.3041,26.3041,122700.0
2008-07-31 14:30:00,27.55,27.88,27.55,27.84,200100.0,26.3136,26.6288,26.3136,26.5906,200100.0
2008-07-31 15:00:00,27.86,28.2,27.83,28.17,249200.0,26.6097,26.9345,26.5811,26.9058,249200.0
2008-07-31 15:30:00,28.17,28.19,27.85,28.03,263200.0,26.9058,26.9249,26.6002,26.7721,263200.0
2008-08-01 09:30:00,27.92,28.2,27.78,28.08,255700.0,26.667,26.9345,26.5333,26.8199,255700.0
2008-08-01 10:00:00,28.09,28.29,28.07,28.16,196500.0,26.8294,27.0204,26.8103,26.8963,196500.0
2008-08-01 10:30:00,28.16,28.25,28.08,28.19,143800.0,26.8963,26.9822,26.8199,26.9249,143800.0
2008-08-01 11:00:00,28.2,28.25,28.15,28.22,197200.0,26.9345,26.9822,26.8867,26.9536,197200.0
2008-08-01 11:30:00,28.22,28.25,28.2,28.24,88000.0,26.9536,26.9822,26.9345,26.9727,88000.0
2008-08-01 12:00:00,28.23,28.23,27.7,27.78,235300.0,26.9631,26.9631,26.4569,26.5333,235300.0
2008-08-01 12:30:00,27.79,27.88,27.74,27.76,106500.0,26.5429,26.6288,26.4951,26.5142,106500.0
2008-08-01 13:00:00,27.76,28.02,27.76,28.0,76700.0,26.5142,26.7626,26.5142,26.7435,76700.0
2008-08-01 13:30:00,28.0,28.08,27.98,28.0,57700.0,26.7435,26.8199,26.7244,26.7435,57700.0
2008-08-01 14:00:00,28.0,28.02,27.92,27.99,68500.0,26.7435,26.7626,26.667,26.7339,68500.0
2008-08-01 14:30:00,27.99,28.02,27.92,27.97,96900.0,26.7339,26.7626,26.667,26.7148,96900.0
2008-08-01 15:00:00,27.97,28.03,27.87,28.01,81300.0,26.7148,26.7721,26.6193,26.753,81300.0
2008-08-01 15:30:00,28.0,28.11,27.97,27.97,140300.0,26.7435,26.8485,26.7148,26.7148,140300.0
2008-08-04 09:30:00,27.83,28.23,27.43,27.69,86600.0,26.5811,26.9631,26.199,26.4474,86600.0
2008-08-04 10:00:00,27.69,27.75,27.53,27.61,96400.0,26.4474,26.5047,26.2945,26.371,96400.0
2008-08-04 10:30:00,27.6,27.6,27.34,27.37,47600.0,26.3614,26.3614,26.1131,26.1417,47600.0
2008-08-04 11:00:00,27.38,27.55,27.33,27.34,107100.0,26.1513,26.3136,26.1035,26.1131,107100.0
2008-08-04 11:30:00,27.35,27.5,27.34,27.42,86900.0,26.1226,26.2659,26.1131,26.1895,86900.0
2008-08-04 12:00:00,27.42,27.42,27.32,27.39,75900.0,26.1895,26.1895,26.094,26.1608,75900.0
2008-08-04 12:30:00,27.38,27.39,27.24,27.3,103700.0,26.1513,26.1608,26.0176,26.0749,103700.0
2008-08-04 13:00:00,27.29,27.31,27.06,27.16,78700.0,26.0653,26.0844,25.8456,25.9412,78700.0
2008-08-04 13:30:00,27.16,27.22,27.15,27.18,83400.0,25.9412,25.9985,25.9316,25.9603,83400.0
2008-08-04 14:00:00,27.19,27.21,27.14,27.17,91500.0,25.9698,25.9889,25.922,25.9507,91500.0
2008-08-04 14:30:00,27.16,27.26,27.16,27.18,71300.0,25.9412,26.0367,25.9412,25.9603,71300.0
2008-08-04 15:00:00,27.2,27.27,26.97,27.06,154100.0,25.9794,26.0462,25.7597,25.8456,154100.0
2008-08-04 15:30:00,27.05,27.1,26.95,27.07,332900.0,25.8361,25.8838,25.7406,25.8552,332900.0
2008-08-05 09:30:00,27.28,27.52,27.12,27.12,140500.0,26.0558,26.285,25.9029,25.9029,140500.0
2008-08-05 10:00:00,27.15,27.47,26.88,26.88,285200.0,25.9316,26.2372,25.6737,25.6737,285200.0
2008-08-05 10:30:00,26.88,26.89,26.25,26.28,335100.0,25.6737,25.6833,25.072,25.1006,335100.0
2008-08-05 11:00:00,26.29,26.34,26.03,26.06,466600.0,25.1102,25.158,24.8619,24.8905,466600.0
2008-08-05 11:30:00,26.06,26.67,26.06,26.59,306700.0,24.8905,25.4731,24.8905,25.3967,306700.0
2008-08-05 12:00:00,26.61,26.73,26.58,26.71,129500.0,25.4158,25.5304,25.3872,25.5113,129500.0
2008-08-05 12:30:00,26.72,26.72,26.41,26.56,188000.0,25.5209,25.5209,25.2248,25.3681,188000.0
2008-08-05 13:00:00,26.56,26.68,26.56,26.66,57500.0,25.3681,25.4827,25.3681,25.4636,57500.0
2008-08-05 13:30:00,26.66,26.8,26.65,26.75,83400.0,25.4636,25.5973,25.454,25.5496,83400.0
2008-08-05 14:00:00,26.76,26.78,26.62,26.63,133900.0,25.5591,25.5782,25.4254,25.4349,133900.0
2008-08-05 14:30:00,26.63,26.64,26.5,26.5,131400.0,25.4349,25.4445,25.3108,25.3108,131400.0
2008-08-05 15:00:00,26.58,26.67,26.5,26.5,148700.0,25.3872,25.4731,25.3108,25.3108,148700.0
2008-08-05 15:30:00,26.51,26.71,26.46,26.66,325600.0,25.3203,25.5113,25.2726,25.4636,325600.0
2008-08-06 09:30:00,26.77,27.05,26.46,27.05,104100.0,25.5687,25.8361,25.2726,25.8361,104100.0
2008-08-06 10:00:00,27.04,27.05,26.9,26.91,90300.0,25.8265,25.8361,25.6928,25.7024,90300.0
2008-08-06 10:30:00,26.91,26.92,26.73,26.76,64200.0,25.7024,25.7119,25.5304,25.5591,64200.0
2008-08-06 11:00:00,26.74,26.9,26.7,26.72,100600.0,25.54,25.6928,25.5018,25.5209,100600.0
2008-08-06 11:30:00,26.72,26.73,26.62,26.72,44600.0,25.5209,25.5304,25.4254,25.5209,44600.0
2008-08-06 12:00:00,26.72,26.83,26.71,26.8,42500.0,25.5209,25.626,25.5113,25.5973,42500.0
2008-08-06 12:30:00,26.8,26.88,26.8,26.81,33400.0,25.5973,25.6737,25.5973,25.6069,33400.0
2008-08-06 13:00:00,26.81,26.82,26.71,26.8,35300.0,25.6069,25.6164,25.5113,25.5973,35300.0
2008-08-06 13:30:00,26.8,26.9,26.76,26.81,169000.0,25.5973,25.6928,25.5591,25.6069,169000.0
2008-08-06 14:00:00,26.79,26.85,26.76,26.8,28800.0,25.5878,25.6451,25.5591,25.5973,28800.0
2008-08-06 14:30:00,26.8,26.99,26.8,26.97,177600.0,25.5973,25.7788,25.5973,25.7597,177600.0
2008-08-06 15:00:00,26.97,26.97,26.86,26.87,135700.0,25.7597,25.7597,25.6546,25.6642,135700.0
2008-08-06 15:30:00,26.86,27.01,26.84,26.91,170300.0,25.6546,25.7979,25.6355,25.7024,170300.0
2008-08-07 09:30:00,26.68,27.01,26.44,26.68,43200.0,25.4827,25.7979,25.2535,25.4827,43200.0
2008-08-07 10:00:00,26.68,26.69,26.55,26.63,59600.0,25.4827,25.4922,25.3585,25.4349,59600.0
2008-08-07 10:30:00,26.62,27.01,26.62,26.93,113200.0,25.4254,25.7979,25.4254,25.7215,113200.0
2008-08-07 11:00:00,26.92,27.01,26.85,26.95,103500.0,25.7119,25.7979,25.6451,25.7406,103500.0
2008-08-07 11:30:00,26.96,27.02,26.85,27.0,42000.0,25.7501,25.8074,25.6451,25.7883,42000.0
2008-08-07 12:00:00,27.0,27.0,26.82,26.86,25900.0,25.7883,25.7883,25.6164,25.6546,25900.0
2008-08-07 12:30:00,26.86,27.01,26.81,26.9,48700.0,25.6546,25.7979,25.6069,25.6928,48700.0
2008-08-07 13:00:00,26.9,26.93,26.84,26.88,33200.0,25.6928,25.7215,25.6355,25.6737,33200.0
2008-08-07 13:30:00,26.87,26.93,26.79,26.9,55900.0,25.6642,25.7215,25.5878,25.6928,55900.0
2008-08-07 14:00:00,26.9,26.96,26.89,26.9,56800.0,25.6928,25.7501,25.6833,25.6928,56800.0
2008-08-07 14:30:00,26.9,26.95,26.89,26.91,69100.0,25.6928,25.7406,25.6833,25.7024,69100.0
2008-08-07 15:00:00,26.9,26.92,26.8,26.91,104500.0,25.6928,25.7119,25.5973,25.7024,104500.0
2008-08-07 15:30:00,26.9,26.92,26.7,26.71,236600.0,25.6928,25.7119,25.5018,25.5113,236600.0
2008-08-08 09:30:00,26.55,26.55,26.22,26.24,104400.0,25.3585,25.3585,25.0433,25.0624,104400.0
2008-08-08 10:00:00,26.24,26.49,26.14,26.39,102900.0,25.0624,25.3012,24.9669,25.2057,102900.0
2008-08-08 10:30:00,26.4,26.4,26.28,26.29,74400.0,25.2153,25.2153,25.1006,25.1102,74400.0
2008-08-08 11:00:00,26.3,26.3,26.22,26.28,55900.0,25.1197,25.1197,25.0433,25.1006,55900.0
2008-08-08 11:30:00,26.27,26.4,26.27,26.4,53600.0,25.0911,25.2153,25.0911,25.2153,53600.0
2008-08-08 12:00:00,26.39,26.51,26.33,26.35,79300.0,25.2057,25.3203,25.1484,25.1675,79300.0
2008-08-08 12:30:00,26.35,26.39,26.29,26.35,59300.0,25.1675,25.2057,25.1102,25.1675,59300.0
2008-08-08 13:00:00,26.35,26.36,26.29,26.36,52300.0,25.1675,25.1771,25.1102,25.1771,52300.0
2008-08-08 13:30:00,26.35,26.73,26.34,26.72,237900.0,25.1675,25.5304,25.158,25.5209,237900.0
2008-08-08 14:00:00,26.72,26.86,26.7,26.86,106800.0,25.5209,25.6546,25.5018,25.6546,106800.0
2008-08-08 14:30:00,26.86,26.86,26.61,26.67,118800.0,25.6546,25.6546,25.4158,25.4731,118800.0
2008-08-08 15:00:00,26.68,26.74,26.6,26.67,125200.0,25.4827,25.54,25.4063,25.4731,125200.0
2008-08-08 15:30:00,26.68,26.82,26.64,26.67,212800.0,25.4827,25.6164,25.4445,25.4731,212800.0
2008-08-11 09:30:00,26.59,27.03,26.57,26.67,312900.0,25.3967,25.817,25.3776,25.4731,312900.0
2008-08-11 10:00:00,26.69,26.73,26.64,26.66,85500.0,25.4922,25.5304,25.4445,25.4636,85500.0
2008-08-11 10:30:00,26.66,26.71,26.64,26.68,57600.0,25.4636,25.5113,25.4445,25.4827,57600.0
2008-08-11 11:00:00,26.68,26.72,26.65,26.67,53200.0,25.4827,25.5209,25.454,25.4731,53200.0
2008-08-11 11:30:00,26.68,26.7,26.62,26.69,44500.0,25.4827,25.5018,25.4254,25.4922,44500.0
2008-08-11 12:00:00,26.69,26.69,26.6,26.62,39200.0,25.4922,25.4922,25.4063,25.4254,39200.0
2008-08-11 12:30:00,26.62,26.7,26.6,26.7,216200.0,25.4254,25.5018,25.4063,25.5018,216200.0
2008-08-11 13:00:00,26.69,26.71,26.66,26.68,72900.0,25.4922,25.5113,25.4636,25.4827,72900.0
2008-08-11 13:30:00,26.69,26.7,26.56,26.56,59100.0,25.4922,25.5018,25.3681,25.3681,59100.0
2008-08-11 14:00:00,26.56,26.7,26.55,26.7,57100.0,25.3681,25.5018,25.3585,25.5018,57100.0
2008-08-11 14:30:00,26.7,26.74,26.65,26.71,172900.0,25.5018,25.54,25.454,25.5113,172900.0
2008-08-11 15:00:00,26.71,26.71,26.58,26.62,85700.0,25.5113,25.5113,25.3872,25.4254,85700.0
2008-08-11 15:30:00,26.61,26.69,26.54,26.67,125800.0,25.4158,25.4922,25.349,25.4731,125800.0
2008-08-12 09:30:00,26.43,26.7,26.43,26.67,177100.0,25.2439,25.5018,25.2439,25.4731,177100.0
2008-08-12 10:00:00,26.64,26.64,26.28,26.29,70200.0,25.4445,25.4445,25.1006,25.1102,70200.0
2008-08-12 10:30:00,26.28,26.47,26.25,26.33,40400.0,25.1006,25.2821,25.072,25.1484,40400.0
2008-08-12 11:00:00,26.33,26.41,26.2,26.23,129900.0,25.1484,25.2248,25.0242,25.0529,129900.0
2008-08-12 11:30:00,26.21,26.25,26.05,26.25,126900.0,25.0338,25.072,24.881,25.072,126900.0
2008-08-12 12:00:00,26.24,26.34,26.24,26.34,31200.0,25.0624,25.158,25.0624,25.158,31200.0
2008-08-12 12:30:00,26.32,26.34,26.26,26.27,52500.0,25.1388,25.158,25.0815,25.0911,52500.0
2008-08-12 13:00:00,26.27,26.28,26.11,26.13,53700.0,25.0911,25.1006,24.9383,24.9574,53700.0
2008-08-12 13:30:00,26.13,26.34,26.11,26.34,87000.0,24.9574,25.158,24.9383,25.158,87000.0
2008-08-12 14:00:00,26.34,26.38,26.29,26.36,30900.0,25.158,25.1962,25.1102,25.1771,30900.0
2008-08-12 14:30:00,26.35,26.37,26.31,26.31,26800.0,25.1675,25.1866,25.1293,25.1293,26800.0
2008-08-12 15:00:00,26.3,26.31,26.24,26.29,38700.0,25.1197,25.1293,25.0624,25.1102,38700.0
2008-08-12 15:30:00,26.28,26.29,26.12,26.15,131700.0,25.1006,25.1102,24.9478,24.9765,131700.0
2008-08-13 09:30:00,25.95,26.05,25.76,25.82,132800.0,24.7855,24.881,24.604,24.6613,132800.0
2008-08-13 10:00:00,25.84,25.94,25.76,25.93,96800.0,24.6804,24.7759,24.604,24.7663,96800.0
2008-08-13 10:30:00,25.92,26.01,25.76,25.76,128900.0,24.7568,24.8428,24.604,24.604,128900.0
2008-08-13 11:00:00,25.76,25.87,25.75,25.8,397500.0,24.604,24.709,24.5944,24.6422,397500.0
2008-08-13 11:30:00,25.8,25.89,25.77,25.8,126500.0,24.6422,24.7281,24.6135,24.6422,126500.0
2008-08-13 12:00:00,25.82,25.89,25.78,25.88,108100.0,24.6613,24.7281,24.6231,24.7186,108100.0
2008-08-13 12:30:00,25.88,25.92,25.76,25.92,52900.0,24.7186,24.7568,24.604,24.7568,52900.0
2008-08-13 13:00:00,25.92,26.02,25.89,25.96,63100.0,24.7568,24.8523,24.7281,24.795,63100.0
2008-08-13 13:30:00,25.97,26.12,25.9,26.09,70900.0,24.8046,24.9478,24.7377,24.9192,70900.0
2008-08-13 14:00:00,26.09,26.12,26.0,26.07,63500.0,24.9192,24.9478,24.8332,24.9001,63500.0
2008-08-13 14:30:00,26.06,26.18,26.02,26.16,60400.0,24.8905,25.0051,24.8523,24.986,60400.0
2008-08-13 15:00:00,26.17,26.26,26.15,26.24,64800.0,24.9956,25.0815,24.9765,25.0624,64800.0
2008-08-13 15:30:00,26.24,26.45,26.17,26.41,222400.0,25.0624,25.263,24.9956,25.2248,222400.0
2008-08-14 09:30:00,26.31,26.76,26.31,26.69,157400.0,25.1293,25.5591,25.1293,25.4922,157400.0
2008-08-14 10:00:00,26.69,26.87,26.49,26.5,244000.0,25.4922,25.6642,25.3012,25.3108,244000.0
2008-08-14 10:30:00,26.51,26.76,26.51,26.68,188400.0,25.3203,25.5591,25.3203,25.4827,188400.0
2008-08-14 11:00:00,26.69,26.75,26.56,26.74,93600.0,25.4922,25.5496,25.3681,25.54,93600.0
2008-08-14 11:30:00,26.76,26.86,26.7,26.79,105900.0,25.5591,25.6546,25.5018,25.5878,105900.0
2008-08-14 12:00:00,26.78,26.8,26.46,26.5,158200.0,25.5782,25.5973,25.2726,25.3108,158200.0
2008-08-14 12:30:00,26.5,26.54,26.45,26.52,86700.0,25.3108,25.349,25.263,25.3299,86700.0
2008-08-14 13:00:00,26.52,26.8,26.52,26.73,125300.0,25.3299,25.5973,25.3299,25.5304,125300.0
2008-08-14 13:30:00,26.74,26.75,26.6,26.61,87900.0,25.54,25.5496,25.4063,25.4158,87900.0
2008-08-14 14:00:00,26.6,26.78,26.6,26.77,100500.0,25.4063,25.5782,25.4063,25.5687,100500.0
2008-08-14 14:30:00,26.76,26.85,26.71,26.79,85000.0,25.5591,25.6451,25.5113,25.5878,85000.0
2008-08-14 15:00:00,26.78,26.78,26.59,26.64,120200.0,25.5782,25.5782,25.3967,25.4445,120200.0
2008-08-14 15:30:00,26.65,26.78,26.62,26.78,178900.0,25.454,25.5782,25.4254,25.5782,178900.0
2008-08-15 09:30:00,26.69,26.79,26.38,26.39,152500.0,25.4922,25.5878,25.1962,25.2057,152500.0
2008-08-15 10:00:00,26.42,26.42,26.16,26.31,108800.0,25.2344,25.2344,24.986,25.1293,108800.0
2008-08-15 10:30:00,26.32,26.33,26.18,26.19,79700.0,25.1388,25.1484,25.0051,25.0147,79700.0
2008-08-15 11:00:00,26.19,26.25,26.13,26.25,133900.0,25.0147,25.072,24.9574,25.072,133900.0
2008-08-15 11:30:00,26.27,26.46,26.27,26.46,59500.0,25.0911,25.2726,25.0911,25.2726,59500.0
2008-08-15 12:00:00,26.45,26.49,26.4,26.49,170200.0,25.263,25.3012,25.2153,25.3012,170200.0
2008-08-15 12:30:00,26.49,26.82,26.49,26.7,374000.0,25.3012,25.6164,25.3012,25.5018,374000.0
2008-08-15 13:00:00,26.69,26.78,26.68,26.75,55900.0,25.4922,25.5782,25.4827,25.5496,55900.0
2008-08-15 13:30:00,26.75,26.85,26.74,26.84,117000.0,25.5496,25.6451,25.54,25.6355,117000.0
2008-08-15 14:00:00,26.83,26.9,26.72,26.77,183700.0,25.626,25.6928,25.5209,25.5687,183700.0
2008-08-15 14:30:00,26.77,26.77,26.64,26.71,88800.0,25.5687,25.5687,25.4445,25.5113,88800.0
2008-08-15 15:00:00,26.7,26.93,26.7,26.91,133600.0,25.5018,25.7215,25.5018,25.7024,133600.0
2008-08-15 15:30:00,26.91,27.0,26.82,26.84,167800.0,25.7024,25.7883,25.6164,25.6355,167800.0
2008-08-18 09:30:00,26.97,27.18,26.66,26.74,72600.0,25.7597,25.9603,25.4636,25.54,72600.0
2008-08-18 10:00:00,26.74,26.82,26.52,26.67,178300.0,25.54,25.6164,25.3299,25.4731,178300.0
2008-08-18 10:30:00,26.67,26.7,26.51,26.54,59900.0,25.4731,25.5018,25.3203,25.349,59900.0
2008-08-18 11:00:00,26.56,26.58,26.48,26.55,119300.0,25.3681,25.3872,25.2917,25.3585,119300.0
2008-08-18 11:30:00,26.56,26.61,26.44,26.46,49600.0,25.3681,25.4158,25.2535,25.2726,49600.0
2008-08-18 12:00:00,26.45,26.49,26.43,26.49,37500.0,25.263,25.3012,25.2439,25.3012,37500.0
2008-08-18 12:30:00,26.51,26.53,26.45,26.47,26100.0,25.3203,25.3394,25.263,25.2821,26100.0
2008-08-18 13:00:00,26.46,26.47,26.43,26.44,25500.0,25.2726,25.2821,25.2439,25.2535,25500.0
2008-08-18 13:30:00,26.45,26.56,26.44,26.54,79100.0,25.263,25.3681,25.2535,25.349,79100.0
2008-08-18 14:00:00,26.54,26.57,26.49,26.5,154300.0,25.349,25.3776,25.3012,25.3108,154300.0
2008-08-18 14:30:00,26.51,26.53,26.41,26.46,37200.0,25.3203,25.3394,25.2248,25.2726,37200.0
2008-08-18 15:00:00,26.46,26.57,26.35,26.55,163500.0,25.2726,25.3776,25.1675,25.3585,163500.0
2008-08-18 15:30:00,26.55,26.62,26.51,26.53,176900.0,25.3585,25.4254,25.3203,25.3394,176900.0
2008-08-19 09:30:00,26.21,26.47,26.14,26.34,49100.0,25.0338,25.2821,24.9669,25.158,49100.0
2008-08-19 10:00:00,26.35,26.46,26.31,26.43,112200.0,25.1675,25.2726,25.1293,25.2439,112200.0
2008-08-19 10:30:00,26.4,26.6,26.4,26.55,112400.0,25.2153,25.4063,25.2153,25.3585,112400.0
2008-08-19 11:00:00,26.56,26.59,26.54,26.57,49800.0,25.3681,25.3967,25.349,25.3776,49800.0
2008-08-19 11:30:00,26.57,26.71,26.5,26.69,54700.0,25.3776,25.5113,25.3108,25.4922,54700.0
2008-08-19 12:00:00,26.68,26.68,26.54,26.55,78900.0,25.4827,25.4827,25.349,25.3585,78900.0
2008-08-19 12:30:00,26.56,26.66,26.54,26.66,61400.0,25.3681,25.4636,25.349,25.4636,61400.0
2008-08-19 13:00:00,26.65,26.72,26.62,26.65,68700.0,25.454,25.5209,25.4254,25.454,68700.0
2008-08-19 13:30:00,26.65,26.7,26.65,26.68,73800.0,25.454,25.5018,25.454,25.4827,73800.0
2008-08-19 14:00:00,26.67,26.7,26.65,26.66,72000.0,25.4731,25.5018,25.454,25.4636,72000.0
2008-08-19 14:30:00,26.66,26.72,26.63,26.72,87100.0,25.4636,25.5209,25.4349,25.5209,87100.0
2008-08-19 15:00:00,26.73,26.78,26.6,26.76,152900.0,25.5304,25.5782,25.4063,25.5591,152900.0
2008-08-19 15:30:00,26.75,26.85,26.67,26.74,200000.0,25.5496,25.6451,25.4731,25.54,200000.0
2008-08-20 09:30:00,26.78,27.02,26.66,26.92,146500.0,25.5782,25.8074,25.4636,25.7119,146500.0
2008-08-20 10:00:00,26.92,27.07,26.92,27.04,40700.0,25.7119,25.8552,25.7119,25.8265,40700.0
2008-08-20 10:30:00,27.04,27.11,26.9,27.03,121200.0,25.8265,25.8934,25.6928,25.817,121200.0
2008-08-20 11:00:00,27.04,27.05,26.98,27.01,90600.0,25.8265,25.8361,25.7692,25.7979,90600.0
2008-08-20 11:30:00,27.0,27.02,26.98,27.01,46500.0,25.7883,25.8074,25.7692,25.7979,46500.0
2008-08-20 12:00:00,27.02,27.09,26.99,27.09,78200.0,25.8074,25.8743,25.7788,25.8743,78200.0
2008-08-20 12:30:00,27.09,27.09,26.99,27.01,22500.0,25.8743,25.8743,25.7788,25.7979,22500.0
2008-08-20 13:00:00,27.0,27.06,27.0,27.06,26800.0,25.7883,25.8456,25.7883,25.8456,26800.0
2008-08-20 13:30:00,27.06,27.06,27.02,27.02,41400.0,25.8456,25.8456,25.8074,25.8074,41400.0
2008-08-20 14:00:00,27.03,27.11,27.02,27.07,69300.0,25.817,25.8934,25.8074,25.8552,69300.0
2008-08-20 14:30:00,27.07,27.09,27.02,27.06,60100.0,25.8552,25.8743,25.8074,25.8456,60100.0
2008-08-20 15:00:00,27.06,27.14,27.02,27.05,189000.0,25.8456,25.922,25.8074,25.8361,189000.0
2008-08-20 15:30:00,27.05,27.08,27.0,27.03,129000.0,25.8361,25.8647,25.7883,25.817,129000.0
2008-08-21 09:30:00,26.86,27.33,26.62,27.32,74100.0,25.6546,26.1035,25.4254,26.094,74100.0
2008-08-21 10:00:00,27.33,27.62,27.32,27.48,264600.0,26.1035,26.3805,26.094,26.2468,264600.0
2008-08-21 10:30:00,27.5,27.51,27.38,27.46,164600.0,26.2659,26.2754,26.1513,26.2277,164600.0
2008-08-21 11:00:00,27.46,27.64,27.4,27.63,82300.0,26.2277,26.3996,26.1704,26.3901,82300.0
2008-08-21 11:30:00,27.64,27.72,27.56,27.57,40800.0,26.3996,26.476,26.3232,26.3328,40800.0
2008-08-21 12:00:00,27.55,27.57,27.44,27.45,34000.0,26.3136,26.3328,26.2086,26.2181,34000.0
2008-08-21 12:30:00,27.45,27.55,27.45,27.5,27100.0,26.2181,26.3136,26.2181,26.2659,27100.0
2008-08-21 13:00:00,27.51,27.63,27.49,27.55,30900.0,26.2754,26.3901,26.2563,26.3136,30900.0
2008-08-21 13:30:00,27.54,27.58,27.51,27.54,52700.0,26.3041,26.3423,26.2754,26.3041,52700.0
2008-08-21 14:00:00,27.54,27.55,27.47,27.49,96300.0,26.3041,26.3136,26.2372,26.2563,96300.0
2008-08-21 14:30:00,27.49,27.55,27.49,27.51,188700.0,26.2563,26.3136,26.2563,26.2754,188700.0
2008-08-21 15:00:00,27.51,27.6,27.47,27.54,115900.0,26.2754,26.3614,26.2372,26.3041,115900.0
2008-08-21 15:30:00,27.54,27.54,27.42,27.45,108400.0,26.3041,26.3041,26.1895,26.2181,108400.0
2008-08-22 09:30:00,27.23,27.82,27.23,27.48,111700.0,26.008,26.5715,26.008,26.2468,111700.0
2008-08-22 10:00:00,27.47,27.68,27.32,27.68,163600.0,26.2372,26.4378,26.094,26.4378,163600.0
2008-08-22 10:30:00,27.67,27.75,27.57,27.65,63200.0,26.4283,26.5047,26.3328,26.4092,63200.0
2008-08-22 11:00:00,27.64,27.71,27.56,27.63,54600.0,26.3996,26.4665,26.3232,26.3901,54600.0
2008-08-22 11:30:00,27.63,27.7,27.53,27.53,271600.0,26.3901,26.4569,26.2945,26.2945,271600.0
2008-08-22 12:00:00,27.53,27.56,27.45,27.53,52400.0,26.2945,26.3232,26.2181,26.2945,52400.0
2008-08-22 12:30:00,27.5,27.63,27.49,27.51,66400.0,26.2659,26.3901,26.2563,26.2754,66400.0
2008-08-22 13:00:00,27.51,27.56,27.44,27.46,125400.0,26.2754,26.3232,26.2086,26.2277,125400.0
2008-08-22 13:30:00,27.46,27.48,27.38,27.4,40800.0,26.2277,26.2468,26.1513,26.1704,40800.0
2008-08-22 14:00:00,27.38,27.4,27.31,27.35,36500.0,26.1513,26.1704,26.0844,26.1226,36500.0
2008-08-22 14:30:00,27.35,27.37,27.29,27.34,40900.0,26.1226,26.1417,26.0653,26.1131,40900.0
2008-08-22 15:00:00,27.35,27.4,27.31,27.34,45900.0,26.1226,26.1704,26.0844,26.1131,45900.0
2008-08-22 15:30:00,27.34,27.54,27.33,27.52,83900.0,26.1131,26.3041,26.1035,26.285,83900.0
2008-08-25 09:30:00,27.36,27.4,27.11,27.13,49200.0,26.1322,26.1704,25.8934,25.9125,49200.0
2008-08-25 10:00:00,27.14,27.22,26.99,27.0,69000.0,25.922,25.9985,25.7788,25.7883,69000.0
2008-08-25 10:30:00,27.0,27.04,26.89,26.89,101300.0,25.7883,25.8265,25.6833,25.6833,101300.0
2008-08-25 11:00:00,26.89,26.91,26.79,26.89,42800.0,25.6833,25.7024,25.5878,25.6833,42800.0
2008-08-25 11:30:00,26.87,26.88,26.78,26.81,35500.0,25.6642,25.6737,25.5782,25.6069,35500.0
2008-08-25 12:00:00,26.81,26.85,26.71,26.73,38100.0,25.6069,25.6451,25.5113,25.5304,38100.0
2008-08-25 12:30:00,26.72,26.73,26.56,26.6,51000.0,25.5209,25.5304,25.3681,25.4063,51000.0
2008-08-25 13:00:00,26.61,26.71,26.6,26.67,91600.0,25.4158,25.5113,25.4063,25.4731,91600.0
2008-08-25 13:30:00,26.68,26.86,26.66,26.86,33900.0,25.4827,25.6546,25.4636,25.6546,33900.0
2008-08-25 14:00:00,26.83,26.84,26.75,26.8,30700.0,25.626,25.6355,25.5496,25.5973,30700.0
2008-08-25 14:30:00,26.8,26.92,26.75,26.75,73200.0,25.5973,25.7119,25.5496,25.5496,73200.0
2008-08-25 15:00:00,26.76,26.82,26.75,26.79,64900.0,25.5591,25.6164,25.5496,25.5878,64900.0
2008-08-25 15:30:00,26.8,26.85,26.73,26.8,125600.0,25.5973,25.6451,25.5304,25.5973,125600.0
2008-08-26 09:30:00,27.0,27.05,26.81,26.9,83900.0,25.7883,25.8361,25.6069,25.6928,83900.0
2008-08-26 10:00:00,26.91,27.11,26.91,27.03,43900.0,25.7024,25.8934,25.7024,25.817,43900.0
2008-08-26 10:30:00,27.04,27.08,26.99,27.0,32100.0,25.8265,25.8647,25.7788,25.7883,32100.0
2008-08-26 11:00:00,27.0,27.07,26.97,26.99,65400.0,25.7883,25.8552,25.7597,25.7788,65400.0
2008-08-26 11:30:00,27.0,27.0,26.81,26.92,95700.0,25.7883,25.7883,25.6069,25.7119,95700.0
2008-08-26 12:00:00,26.92,26.93,26.87,26.91,62000.0,25.7119,25.7215,25.6642,25.7024,62000.0
2008-08-26 12:30:00,26.92,27.01,26.91,27.01,35600.0,25.7119,25.7979,25.7024,25.7979,35600.0
2008-08-26 13:00:00,27.0,27.05,27.0,27.02,19200.0,25.7883,25.8361,25.7883,25.8074,19200.0
2008-08-26 13:30:00,27.03,27.03,26.99,27.0,28400.0,25.817,25.817,25.7788,25.7883,28400.0
2008-08-26 14:00:00,27.0,27.03,26.96,26.97,49700.0,25.7883,25.817,25.7501,25.7597,49700.0
2008-08-26 14:30:00,26.96,26.99,26.93,26.96,132300.0,25.7501,25.7788,25.7215,25.7501,132300.0
2008-08-26 15:00:00,26.96,27.01,26.95,27.0,53700.0,25.7501,25.7979,25.7406,25.7883,53700.0
2008-08-26 15:30:00,26.99,27.08,26.95,27.07,92600.0,25.7788,25.8647,25.7406,25.8552,92600.0
2008-08-27 09:30:00,27.2,27.22,27.01,27.05,28400.0,25.9794,25.9985,25.7979,25.8361,28400.0
2008-08-27 10:00:00,27.04,27.28,27.04,27.25,120300.0,25.8265,26.0558,25.8265,26.0271,120300.0
2008-08-27 10:30:00,27.25,27.45,27.24,27.39,65900.0,26.0271,26.2181,26.0176,26.1608,65900.0
2008-08-27 11:00:00,27.4,27.47,27.35,27.35,51600.0,26.1704,26.2372,26.1226,26.1226,51600.0
2008-08-27 11:30:00,27.34,27.43,27.2,27.23,41800.0,26.1131,26.199,25.9794,26.008,41800.0
2008-08-27 12:00:00,27.23,27.48,27.23,27.48,28300.0,26.008,26.2468,26.008,26.2468,28300.0
2008-08-27 12:30:00,27.48,27.48,27.42,27.45,25400.0,26.2468,26.2468,26.1895,26.2181,25400.0
2008-08-27 13:00:00,27.46,27.48,27.45,27.45,23400.0,26.2277,26.2468,26.2181,26.2181,23400.0
2008-08-27 13:30:00,27.45,27.48,27.4,27.4,21900.0,26.2181,26.2468,26.1704,26.1704,21900.0
2008-08-27 14:00:00,27.4,27.47,27.36,27.41,27300.0,26.1704,26.2372,26.1322,26.1799,27300.0
2008-08-27 14:30:00,27.41,27.5,27.38,27.39,24600.0,26.1799,26.2659,26.1513,26.1608,24600.0
2008-08-27 15:00:00,27.38,27.45,27.33,27.36,37400.0,26.1513,26.2181,26.1035,26.1322,37400.0
2008-08-27 15:30:00,27.36,27.36,27.23,27.34,124400.0,26.1322,26.1322,26.008,26.1131,124400.0
2008-08-28 09:30:00,27.54,27.71,27.43,27.61,49100.0,26.3041,26.4665,26.199,26.371,49100.0
2008-08-28 10:00:00,27.6,27.65,27.52,27.54,44300.0,26.3614,26.4092,26.285,26.3041,44300.0
2008-08-28 10:30:00,27.55,27.65,27.55,27.65,33700.0,26.3136,26.4092,26.3136,26.4092,33700.0
2008-08-28 11:00:00,27.65,27.65,27.54,27.55,28100.0,26.4092,26.4092,26.3041,26.3136,28100.0
2008-08-28 11:30:00,27.55,27.65,27.44,27.65,41300.0,26.3136,26.4092,26.2086,26.4092,41300.0
2008-08-28 12:00:00,27.65,27.68,27.63,27.67,35000.0,26.4092,26.4378,26.3901,26.4283,35000.0
2008-08-28 12:30:00,27.66,27.67,27.62,27.65,23500.0,26.4187,26.4283,26.3805,26.4092,23500.0
2008-08-28 13:00:00,27.64,27.66,27.63,27.65,26200.0,26.3996,26.4187,26.3901,26.4092,26200.0
2008-08-28 13:30:00,27.65,27.77,27.64,27.7,38100.0,26.4092,26.5238,26.3996,26.4569,38100.0
2008-08-28 14:00:00,27.69,27.69,27.6,27.61,50300.0,26.4474,26.4474,26.3614,26.371,50300.0
2008-08-28 14:30:00,27.61,27.7,27.61,27.63,31400.0,26.371,26.4569,26.371,26.3901,31400.0
2008-08-28 15:00:00,27.63,27.68,27.57,27.61,60800.0,26.3901,26.4378,26.3328,26.371,60800.0
2008-08-28 15:30:00,27.61,27.69,27.56,27.62,151900.0,26.371,26.4474,26.3232,26.3805,151900.0
2008-08-29 09:30:00,27.59,27.71,27.5,27.51,56400.0,26.3519,26.4665,26.2659,26.2754,56400.0
2008-08-29 10:00:00,27.51,27.56,27.44,27.5,34100.0,26.2754,26.3232,26.2086,26.2659,34100.0
2008-08-29 10:30:00,27.51,27.55,27.37,27.47,24900.0,26.2754,26.3136,26.1417,26.2372,24900.0
2008-08-29 11:00:00,27.46,27.51,27.42,27.42,27400.0,26.2277,26.2754,26.1895,26.1895,27400.0
2008-08-29 11:30:00,27.44,27.56,27.43,27.55,12400.0,26.2086,26.3232,26.199,26.3136,12400.0
2008-08-29 12:00:00,27.55,27.57,27.48,27.53,12100.0,26.3136,26.3328,26.2468,26.2945,12100.0
2008-08-29 12:30:00,27.53,27.6,27.51,27.57,14100.0,26.2945,26.3614,26.2754,26.3328,14100.0
2008-08-29 13:00:00,27.59,27.62,27.56,27.62,23800.0,26.3519,26.3805,26.3232,26.3805,23800.0
2008-08-29 13:30:00,27.61,27.61,27.54,27.56,11400.0,26.371,26.371,26.3041,26.3232,11400.0
2008-08-29 14:00:00,27.56,27.64,27.56,27.6,17200.0,26.3232,26.3996,26.3232,26.3614,17200.0
2008-08-29 14:30:00,27.61,27.7,27.57,27.66,17900.0,26.371,26.4569,26.3328,26.4187,17900.0
2008-08-29 15:00:00,27.66,27.68,27.59,27.59,23000.0,26.4187,26.4378,26.3519,26.3519,23000.0
2008-08-29 15:30:00,27.58,27.72,27.58,27.7,122800.0,26.3423,26.476,26.3423,26.4569,122800.0
2008-09-02 09:30:00,27.88,28.09,27.66,27.66,109100.0,26.6288,26.8294,26.4187,26.4187,109100.0
2008-09-02 10:00:00,27.69,27.69,27.27,27.35,112900.0,26.4474,26.4474,26.0462,26.1226,112900.0
2008-09-02 10:30:00,27.34,27.35,27.23,27.32,115200.0,26.1131,26.1226,26.008,26.094,115200.0
2008-09-02 11:00:00,27.32,27.34,26.96,27.15,140100.0,26.094,26.1131,25.7501,25.9316,140100.0
2008-09-02 11:30:00,27.15,27.25,27.12,27.15,75500.0,25.9316,26.0271,25.9029,25.9316,75500.0
2008-09-02 12:00:00,27.13,27.15,26.7,26.71,85500.0,25.9125,25.9316,25.5018,25.5113,85500.0
2008-09-02 12:30:00,26.71,26.72,26.45,26.47,214800.0,25.5113,25.5209,25.263,25.2821,214800.0
2008-09-02 13:00:00,26.48,26.5,26.36,26.38,102500.0,25.2917,25.3108,25.1771,25.1962,102500.0
2008-09-02 13:30:00,26.38,26.41,26.14,26.14,179900.0,25.1962,25.2248,24.9669,24.9669,179900.0
2008-09-02 14:00:00,26.14,26.27,26.03,26.1,162000.0,24.9669,25.0911,24.8619,24.9287,162000.0
2008-09-02 14:30:00,26.1,26.18,26.09,26.16,165800.0,24.9287,25.0051,24.9192,24.986,165800.0
2008-09-02 15:00:00,26.15,26.22,25.97,26.02,207300.0,24.9765,25.0433,24.8046,24.8523,207300.0
2008-09-02 15:30:00,26.02,26.16,26.0,26.12,274000.0,24.8523,24.986,24.8332,24.9478,274000.0
2008-09-03 09:30:00,26.22,26.56,26.01,26.27,109100.0,25.0433,25.3681,24.8428,25.0911,109100.0
2008-09-03 10:00:00,26.27,26.46,26.19,26.42,126600.0,25.0911,25.2726,25.0147,25.2344,126600.0
2008-09-03 10:30:00,26.42,26.46,26.18,26.19,100100.0,25.2344,25.2726,25.0051,25.0147,100100.0
2008-09-03 11:00:00,26.18,26.19,25.95,26.02,88300.0,25.0051,25.0147,24.7855,24.8523,88300.0
2008-09-03 11:30:00,26.01,26.02,25.88,25.98,77800.0,24.8428,24.8523,24.7186,24.8141,77800.0
2008-09-03 12:00:00,25.98,26.0,25.9,25.98,79400.0,24.8141,24.8332,24.7377,24.8141,79400.0
2008-09-03 12:30:00,25.99,26.08,25.92,25.92,47700.0,24.8237,24.9096,24.7568,24.7568,47700.0
2008-09-03 13:00:00,25.94,25.95,25.9,25.95,41000.0,24.7759,24.7855,24.7377,24.7855,41000.0
2008-09-03 13:30:00,25.95,26.0,25.88,25.96,87100.0,24.7855,24.8332,24.7186,24.795,87100.0
2008-09-03 14:00:00,25.95,26.04,25.84,25.87,76100.0,24.7855,24.8714,24.6804,24.709,76100.0
2008-09-03 14:30:00,25.87,25.93,25.8,25.8,48100.0,24.709,24.7663,24.6422,24.6422,48100.0
2008-09-03 15:00:00,25.8,26.0,25.79,25.96,70100.0,24.6422,24.8332,24.6326,24.795,70100.0
2008-09-03 15:30:00,25.96,26.28,25.9,26.21,198700.0,24.795,25.1006,24.7377,25.0338,198700.0
2008-09-04 09:30:00,25.89,26.12,25.76,25.91,40800.0,24.7281,24.9478,24.604,24.7472,40800.0
2008-09-04 10:00:00,25.9,26.07,25.49,25.56,139000.0,24.7377,24.9001,24.3461,24.413,139000.0
2008-09-04 10:30:00,25.58,25.59,25.31,25.41,117200.0,24.4321,24.4416,24.1742,24.2697,117200.0
2008-09-04 11:00:00,25.45,25.51,24.9,24.97,191700.0,24.3079,24.3652,23.7826,23.8494,191700.0
2008-09-04 11:30:00,24.95,24.97,24.8,24.82,173400.0,23.8303,23.8494,23.6871,23.7062,173400.0
2008-09-04 12:00:00,24.82,24.98,24.79,24.79,103100.0,23.7062,23.859,23.6775,23.6775,103100.0
2008-09-04 12:30:00,24.8,24.82,24.7,24.77,90300.0,23.6871,23.7062,23.5915,23.6584,90300.0
2008-09-04 13:00:00,24.76,24.76,24.39,24.4,173000.0,23.6489,23.6489,23.2955,23.305,173000.0
2008-09-04 13:30:00,24.4,24.52,24.19,24.2,171900.0,23.305,23.4196,23.1044,23.114,171900.0
2008-09-04 14:00:00,24.19,24.33,24.1,24.24,235500.0,23.1044,23.2382,23.0185,23.1522,235500.0
2008-09-04 14:30:00,24.24,24.41,24.22,24.39,175000.0,23.1522,23.3146,23.1331,23.2955,175000.0
2008-09-04 15:00:00,24.39,24.52,24.3,24.45,242200.0,23.2955,23.4196,23.2095,23.3528,242200.0
2008-09-04 15:30:00,24.45,24.51,24.25,24.29,331500.0,23.3528,23.4101,23.1617,23.1999,331500.0
2008-09-05 09:30:00,24.4,24.97,23.94,24.49,161600.0,23.305,23.8494,22.8657,23.391,161600.0
2008-09-05 10:00:00,24.47,24.5,24.0,24.06,81700.0,23.3719,23.4005,22.923,22.9803,81700.0
2008-09-05 10:30:00,24.03,24.05,23.92,23.97,55600.0,22.9516,22.9707,22.8466,22.8943,55600.0
2008-09-05 11:00:00,23.96,24.21,23.94,24.16,241200.0,22.8848,23.1235,22.8657,23.0758,241200.0
2008-09-05 11:30:00,24.15,24.46,24.07,24.4,65000.0,23.0662,23.3623,22.9898,23.305,65000.0
2008-09-05 12:00:00,24.39,24.49,24.32,24.49,66200.0,23.2955,23.391,23.2286,23.391,66200.0
2008-09-05 12:30:00,24.5,24.57,24.41,24.56,77700.0,23.4005,23.4674,23.3146,23.4578,77700.0
2008-09-05 13:00:00,24.56,24.63,24.51,24.54,77400.0,23.4578,23.5247,23.4101,23.4387,77400.0
2008-09-05 13:30:00,24.53,24.64,24.52,24.64,79900.0,23.4292,23.5342,23.4196,23.5342,79900.0
2008-09-05 14:00:00,24.63,24.91,24.55,24.9,154500.0,23.5247,23.7921,23.4483,23.7826,154500.0
2008-09-05 14:30:00,24.91,25.18,24.84,25.16,144300.0,23.7921,24.05,23.7253,24.0309,144300.0
2008-09-05 15:00:00,25.16,25.17,24.87,24.98,148800.0,24.0309,24.0405,23.7539,23.859,148800.0
2008-09-05 15:30:00,24.98,25.03,24.93,25.0,284600.0,23.859,23.9067,23.8112,23.8781,284600.0
2008-09-08 09:30:00,25.5,25.53,24.81,24.99,151900.0,24.3556,24.3843,23.6966,23.8685,151900.0
2008-09-08 10:00:00,24.97,25.0,24.6,24.64,82100.0,23.8494,23.8781,23.496,23.5342,82100.0
2008-09-08 10:30:00,24.65,24.74,24.37,24.39,138600.0,23.5438,23.6298,23.2764,23.2955,138600.0
2008-09-08 11:00:00,24.39,24.54,24.21,24.33,77700.0,23.2955,23.4387,23.1235,23.2382,77700.0
2008-09-08 11:30:00,24.34,24.44,23.94,24.0,92600.0,23.2477,23.3432,22.8657,22.923,92600.0
2008-09-08 12:00:00,24.0,24.02,23.95,23.98,106400.0,22.923,22.9421,22.8752,22.9039,106400.0
2008-09-08 12:30:00,23.97,24.0,23.85,23.95,165700.0,22.8943,22.923,22.7797,22.8752,165700.0
2008-09-08 13:00:00,23.93,23.97,23.79,23.89,91600.0,22.8561,22.8943,22.7224,22.8179,91600.0
2008-09-08 13:30:00,23.89,23.99,23.74,23.74,115800.0,22.8179,22.9134,22.6746,22.6746,115800.0
2008-09-08 14:00:00,23.73,23.81,23.72,23.78,81200.0,22.6651,22.7415,22.6555,22.7128,81200.0
2008-09-08 14:30:00,23.78,23.79,23.36,23.45,405500.0,22.7128,22.7224,22.3117,22.3976,405500.0
2008-09-08 15:00:00,23.45,23.93,23.41,23.86,356400.0,22.3976,22.8561,22.3594,22.7892,356400.0
2008-09-08 15:30:00,23.84,24.08,23.79,24.06,426800.0,22.7701,22.9994,22.7224,22.9803,426800.0
2008-09-09 09:30:00,23.05,25.26,23.05,24.04,456700.0,22.0156,24.1264,22.0156,22.9612,456700.0
2008-09-09 10:00:00,24.05,24.23,23.86,24.05,265900.0,22.9707,23.1426,22.7892,22.9707,265900.0
2008-09-09 10:30:00,24.06,24.12,23.94,24.01,247300.0,22.9803,23.0376,22.8657,22.9325,247300.0
2008-09-09 11:00:00,24.02,24.24,23.95,24.2,166300.0,22.9421,23.1522,22.8752,23.114,166300.0
2008-09-09 11:30:00,24.21,24.21,24.0,24.02,85100.0,23.1235,23.1235,22.923,22.9421,85100.0
2008-09-09 12:00:00,24.02,24.09,23.94,24.01,186200.0,22.9421,23.0089,22.8657,22.9325,186200.0
2008-09-09 12:30:00,24.02,24.24,24.0,24.02,131300.0,22.9421,23.1522,22.923,22.9421,131300.0
2008-09-09 13:00:00,24.03,24.17,24.0,24.02,108800.0,22.9516,23.0853,22.923,22.9421,108800.0
2008-09-09 13:30:00,24.03,24.14,23.96,24.1,191300.0,22.9516,23.0567,22.8848,23.0185,191300.0
2008-09-09 14:00:00,24.1,24.17,23.87,23.9,124800.0,23.0185,23.0853,22.7988,22.8274,124800.0
2008-09-09 14:30:00,23.9,23.91,23.62,23.65,240400.0,22.8274,22.837,22.56,22.5887,240400.0
2008-09-09 15:00:00,23.66,23.69,23.34,23.55,207400.0,22.5982,22.6269,22.2926,22.4932,207400.0
2008-09-09 15:30:00,23.56,23.8,23.53,23.57,384200.0,22.5027,22.7319,22.4741,22.5123,384200.0
2008-09-10 09:30:00,23.53,24.21,23.53,24.1,137600.0,22.4741,23.1235,22.4741,23.0185,137600.0
2008-09-10 10:00:00,24.09,24.24,23.88,23.91,174300.0,23.0089,23.1522,22.8083,22.837,174300.0
2008-09-10 10:30:00,23.91,24.1,23.79,23.81,103000.0,22.837,23.0185,22.7224,22.7415,103000.0
2008-09-10 11:00:00,23.81,23.88,23.5,23.57,90000.0,22.7415,22.8083,22.4454,22.5123,90000.0
2008-09-10 11:30:00,23.57,23.92,23.55,23.89,73100.0,22.5123,22.8466,22.4932,22.8179,73100.0
2008-09-10 12:00:00,23.87,23.92,23.73,23.81,61500.0,22.7988,22.8466,22.6651,22.7415,61500.0
2008-09-10 12:30:00,23.81,24.09,23.81,24.0,55700.0,22.7415,23.0089,22.7415,22.923,55700.0
2008-09-10 13:00:00,23.99,24.12,23.93,24.03,50800.0,22.9134,23.0376,22.8561,22.9516,50800.0
2008-09-10 13:30:00,24.04,24.18,23.98,24.06,47700.0,22.9612,23.0949,22.9039,22.9803,47700.0
2008-09-10 14:00:00,24.06,24.23,23.98,24.15,82800.0,22.9803,23.1426,22.9039,23.0662,82800.0
2008-09-10 14:30:00,24.15,24.27,24.12,24.19,114100.0,23.0662,23.1808,23.0376,23.1044,114100.0
2008-09-10 15:00:00,24.2,24.36,24.16,24.27,117300.0,23.114,23.2668,23.0758,23.1808,117300.0
2008-09-10 15:30:00,24.24,24.26,23.96,24.02,220700.0,23.1522,23.1713,22.8848,22.9421,220700.0
2008-09-11 09:30:00,23.67,24.32,23.52,24.32,243800.0,22.6078,23.2286,22.4645,23.2286,243800.0
2008-09-11 10:00:00,24.33,24.67,24.25,24.49,183300.0,23.2382,23.5629,23.1617,23.391,183300.0
2008-09-11 10:30:00,24.49,24.72,24.3,24.59,65500.0,23.391,23.6107,23.2095,23.4865,65500.0
2008-09-11 11:00:00,24.63,24.83,24.59,24.67,100400.0,23.5247,23.7157,23.4865,23.5629,100400.0
2008-09-11 11:30:00,24.66,25.11,24.66,25.02,105900.0,23.5533,23.9831,23.5533,23.8972,105900.0
2008-09-11 12:00:00,25.03,25.15,24.92,24.94,75600.0,23.9067,24.0214,23.8017,23.8208,75600.0
2008-09-11 12:30:00,24.92,24.93,24.72,24.9,132800.0,23.8017,23.8112,23.6107,23.7826,132800.0
2008-09-11 13:00:00,24.9,24.94,24.63,24.71,109300.0,23.7826,23.8208,23.5247,23.6011,109300.0
2008-09-11 13:30:00,24.72,25.14,24.72,25.06,122100.0,23.6107,24.0118,23.6107,23.9354,122100.0
2008-09-11 14:00:00,25.05,25.05,24.83,24.9,180200.0,23.9258,23.9258,23.7157,23.7826,180200.0
2008-09-11 14:30:00,24.9,25.06,24.74,24.97,133800.0,23.7826,23.9354,23.6298,23.8494,133800.0
2008-09-11 15:00:00,24.97,25.11,24.88,24.88,225700.0,23.8494,23.9831,23.7635,23.7635,225700.0
2008-09-11 15:30:00,24.88,25.19,24.76,25.15,333800.0,23.7635,24.0596,23.6489,24.0214,333800.0
2008-09-12 09:30:00,25.02,25.21,24.74,24.89,57900.0,23.8972,24.0787,23.6298,23.773,57900.0
2008-09-12 10:00:00,24.89,25.45,24.86,25.42,90300.0,23.773,24.3079,23.7444,24.2792,90300.0
2008-09-12 10:30:00,25.4,25.7,25.39,25.7,114000.0,24.2601,24.5467,24.2506,24.5467,114000.0
2008-09-12 11:00:00,25.7,25.87,25.58,25.8,104000.0,24.5467,24.709,24.4321,24.6422,104000.0
2008-09-12 11:30:00,25.75,25.79,25.52,25.57,63600.0,24.5944,24.6326,24.3747,24.4225,63600.0
2008-09-12 12:00:00,25.54,25.59,25.39,25.56,39600.0,24.3939,24.4416,24.2506,24.413,39600.0
2008-09-12 12:30:00,25.58,25.71,25.44,25.5,79700.0,24.4321,24.5562,24.2983,24.3556,79700.0
2008-09-12 13:00:00,25.5,25.73,25.49,25.72,54800.0,24.3556,24.5753,24.3461,24.5658,54800.0
2008-09-12 13:30:00,25.74,25.74,25.44,25.51,47400.0,24.5849,24.5849,24.2983,24.3652,47400.0
2008-09-12 14:00:00,25.53,25.61,25.43,25.6,45100.0,24.3843,24.4607,24.2888,24.4512,45100.0
2008-09-12 14:30:00,25.6,25.87,25.55,25.84,119400.0,24.4512,24.709,24.4034,24.6804,119400.0
2008-09-12 15:00:00,25.81,25.87,25.63,25.7,133200.0,24.6517,24.709,24.4798,24.5467,133200.0
2008-09-12 15:30:00,25.7,25.7,25.5,25.7,173200.0,24.5467,24.5467,24.3556,24.5467,173200.0
2008-09-15 09:30:00,25.02,25.12,24.31,25.01,154200.0,23.8972,23.9927,23.219,23.8876,154200.0
2008-09-15 10:00:00,24.97,25.37,24.89,25.37,69000.0,23.8494,24.2315,23.773,24.2315,69000.0
2008-09-15 10:30:00,25.33,25.69,25.33,25.59,76500.0,24.1933,24.5371,24.1933,24.4416,76500.0
2008-09-15 11:00:00,25.6,25.7,25.24,25.24,76800.0,24.4512,24.5467,24.1073,24.1073,76800.0
2008-09-15 11:30:00,25.27,25.28,24.87,24.9,42700.0,24.136,24.1455,23.7539,23.7826,42700.0
2008-09-15 12:00:00,24.88,25.06,24.88,25.0,72500.0,23.7635,23.9354,23.7635,23.8781,72500.0
2008-09-15 12:30:00,25.0,25.26,24.95,25.19,34600.0,23.8781,24.1264,23.8303,24.0596,34600.0
2008-09-15 13:00:00,25.2,25.32,25.16,25.16,27500.0,24.0691,24.1837,24.0309,24.0309,27500.0
2008-09-15 13:30:00,25.18,25.21,24.34,24.99,83600.0,24.05,24.0787,23.2477,23.8685,83600.0
2008-09-15 14:00:00,24.99,25.05,24.8,24.86,32700.0,23.8685,23.9258,23.6871,23.7444,32700.0
2008-09-15 14:30:00,24.87,24.94,24.65,24.71,107200.0,23.7539,23.8208,23.5438,23.6011,107200.0
2008-09-15 15:00:00,24.71,24.73,24.44,24.48,106700.0,23.6011,23.6202,23.3432,23.3814,106700.0
2008-09-15 15:30:00,24.48,24.83,24.4,24.52,171600.0,23.3814,23.7157,23.305,23.4196,171600.0
2008-09-16 09:30:00,22.93,24.31,22.55,23.62,611800.0,21.901,23.219,21.538,22.56,611800.0
2008-09-16 10:00:00,23.6,23.84,23.44,23.5,314000.0,22.5409,22.7701,22.3881,22.4454,314000.0
2008-09-16 10:30:00,23.5,23.62,23.22,23.51,204200.0,22.4454,22.56,22.178,22.455,204200.0
2008-09-16 11:00:00,23.53,23.6,22.79,23.02,178800.0,22.4741,22.5409,21.7673,21.9869,178800.0
2008-09-16 11:30:00,22.98,23.21,22.85,22.99,197300.0,21.9487,22.1684,21.8246,21.9583,197300.0
2008-09-16 12:00:00,22.98,23.35,22.97,23.2,153500.0,21.9487,22.3021,21.9392,22.1589,153500.0
2008-09-16 12:30:00,23.2,23.28,22.98,23.28,137600.0,22.1589,22.2353,21.9487,22.2353,137600.0
2008-09-16 13:00:00,23.28,23.38,23.13,23.35,127600.0,22.2353,22.3308,22.092,22.3021,127600.0
2008-09-16 13:30:00,23.37,23.4,23.17,23.23,119200.0,22.3212,22.3499,22.1302,22.1875,119200.0
2008-09-16 14:00:00,23.23,23.4,22.75,23.0,220700.0,22.1875,22.3499,21.7291,21.9678,220700.0
2008-09-16 14:30:00,22.99,23.35,22.99,23.29,373600.0,21.9583,22.3021,21.9583,22.2448,373600.0
2008-09-16 15:00:00,23.3,23.3,23.16,23.18,247500.0,22.2544,22.2544,22.1207,22.1398,247500.0
2008-09-16 15:30:00,23.19,23.29,23.05,23.15,354900.0,22.1493,22.2448,22.0156,22.1111,354900.0
2008-09-17 09:30:00,22.9,23.14,22.6,22.99,181000.0,21.8723,22.1016,21.5858,21.9583,181000.0
2008-09-17 10:00:00,22.98,23.17,22.87,23.07,180700.0,21.9487,22.1302,21.8437,22.0347,180700.0
2008-09-17 10:30:00,23.07,23.15,22.95,22.99,189100.0,22.0347,22.1111,21.9201,21.9583,189100.0
2008-09-17 11:00:00,23.0,23.01,22.21,22.22,155000.0,21.9678,21.9774,21.2133,21.2228,155000.0
2008-09-17 11:30:00,22.21,22.65,22.2,22.45,86600.0,21.2133,21.6335,21.2037,21.4425,86600.0
2008-09-17 12:00:00,22.46,22.48,22.13,22.34,73200.0,21.4521,21.4712,21.1369,21.3375,73200.0
2008-09-17 12:30:00,22.34,22.52,22.22,22.38,88600.0,21.3375,21.5094,21.2228,21.3757,88600.0
2008-09-17 13:00:00,22.4,22.44,22.2,22.21,99300.0,21.3948,21.433,21.2037,21.2133,99300.0
2008-09-17 13:30:00,22.21,22.31,22.02,22.15,104400.0,21.2133,21.3088,21.0318,21.156,104400.0
2008-09-17 14:00:00,22.14,22.49,22.13,22.47,143500.0,21.1464,21.4807,21.1369,21.4616,143500.0
2008-09-17 14:30:00,22.49,22.64,22.28,22.4,131200.0,21.4807,21.624,21.2801,21.3948,131200.0
2008-09-17 15:00:00,22.38,22.63,22.33,22.33,167800.0,21.3757,21.6144,21.3279,21.3279,167800.0
2008-09-17 15:30:00,22.33,22.35,21.74,21.8,272100.0,21.3279,21.347,20.7644,20.8217,272100.0
2008-09-18 09:30:00,21.99,22.58,21.99,22.3,153900.0,21.0032,21.5667,21.0032,21.2993,153900.0
2008-09-18 10:00:00,22.3,22.31,21.65,21.84,218700.0,21.2993,21.3088,20.6784,20.8599,218700.0
2008-09-18 10:30:00,21.84,21.93,21.21,21.21,224500.0,20.8599,20.9459,20.2582,20.2582,224500.0
2008-09-18 11:00:00,21.21,21.58,21.17,21.45,159000.0,20.2582,20.6116,20.22,20.4874,159000.0
2008-09-18 11:30:00,21.44,21.53,21.19,21.44,347400.0,20.4778,20.5638,20.2391,20.4778,347400.0
2008-09-18 12:00:00,21.43,21.43,21.06,21.15,135300.0,20.4683,20.4683,20.1149,20.2009,135300.0
2008-09-18 12:30:00,21.14,21.16,20.34,20.37,241700.0,20.1913,20.2104,19.4272,19.4559,241700.0
2008-09-18 13:00:00,20.35,21.11,20.35,21.0,210000.0,19.4368,20.1627,19.4368,20.0576,210000.0
2008-09-18 13:30:00,21.0,21.47,20.98,21.25,244700.0,20.0576,20.5065,20.0385,20.2964,244700.0
2008-09-18 14:00:00,21.27,21.27,20.98,21.09,128700.0,20.3155,20.3155,20.0385,20.1436,128700.0
2008-09-18 14:30:00,21.09,21.23,20.9,21.19,166300.0,20.1436,20.2773,19.9621,20.2391,166300.0
2008-09-18 15:00:00,21.2,21.6,21.19,21.34,378600.0,20.2486,20.6307,20.2391,20.3823,378600.0
2008-09-18 15:30:00,21.34,22.35,21.33,22.14,614700.0,20.3823,21.347,20.3728,21.1464,614700.0
2008-09-19 09:30:00,25.08,25.08,23.29,23.92,398900.0,23.9545,23.9545,22.2448,22.8466,398900.0
2008-09-19 10:00:00,23.92,24.08,23.56,23.88,248700.0,22.8466,22.9994,22.5027,22.8083,248700.0
2008-09-19 10:30:00,23.88,24.03,23.54,23.73,200800.0,22.8083,22.9516,22.4836,22.6651,200800.0
2008-09-19 11:00:00,23.73,23.82,23.58,23.68,175600.0,22.6651,22.751,22.5218,22.6173,175600.0
2008-09-19 11:30:00,23.66,23.75,23.5,23.5,205400.0,22.5982,22.6842,22.4454,22.4454,205400.0
2008-09-19 12:00:00,23.55,23.8,23.5,23.71,112700.0,22.4932,22.7319,22.4454,22.646,112700.0
2008-09-19 12:30:00,23.7,24.03,23.68,24.03,113500.0,22.6364,22.9516,22.6173,22.9516,113500.0
2008-09-19 13:00:00,24.03,24.05,23.74,23.98,107500.0,22.9516,22.9707,22.6746,22.9039,107500.0
2008-09-19 13:30:00,23.96,24.04,23.94,24.0,129400.0,22.8848,22.9612,22.8657,22.923,129400.0
2008-09-19 14:00:00,24.0,24.13,23.95,24.13,99900.0,22.923,23.0471,22.8752,23.0471,99900.0
2008-09-19 14:30:00,24.14,24.34,24.13,24.14,172000.0,23.0567,23.2477,23.0471,23.0567,172000.0
2008-09-19 15:00:00,24.15,24.2,23.9,23.92,185300.0,23.0662,23.114,22.8274,22.8466,185300.0
2008-09-19 15:30:00,23.91,24.02,23.79,23.93,453300.0,22.837,22.9421,22.7224,22.8561,453300.0
2008-09-22 09:30:00,23.85,24.35,23.81,24.15,152100.0,22.7797,23.2573,22.7415,23.0662,152100.0
2008-09-22 10:00:00,24.15,24.37,24.14,24.22,104900.0,23.0662,23.2764,23.0567,23.1331,104900.0
2008-09-22 10:30:00,24.22,24.51,24.22,24.4,238200.0,23.1331,23.4101,23.1331,23.305,238200.0
2008-09-22 11:00:00,24.4,24.46,24.19,24.38,130300.0,23.305,23.3623,23.1044,23.2859,130300.0
2008-09-22 11:30:00,24.38,24.67,24.38,24.5,159300.0,23.2859,23.5629,23.2859,23.4005,159300.0
2008-09-22 12:00:00,24.49,24.51,24.25,24.31,70700.0,23.391,23.4101,23.1617,23.219,70700.0
2008-09-22 12:30:00,24.31,24.58,24.31,24.55,66400.0,23.219,23.4769,23.219,23.4483,66400.0
2008-09-22 13:00:00,24.56,24.63,24.25,24.32,108500.0,23.4578,23.5247,23.1617,23.2286,108500.0
2008-09-22 13:30:00,24.31,24.41,24.15,24.38,94100.0,23.219,23.3146,23.0662,23.2859,94100.0
2008-09-22 14:00:00,24.37,24.51,24.25,24.28,96900.0,23.2764,23.4101,23.1617,23.1904,96900.0
2008-09-22 14:30:00,24.28,24.37,24.09,24.1,117600.0,23.1904,23.2764,23.0089,23.0185,117600.0
2008-09-22 15:00:00,24.1,24.12,23.79,23.82,168000.0,23.0185,23.0376,22.7224,22.751,168000.0
2008-09-22 15:30:00,23.82,24.01,23.54,23.7,379000.0,22.751,22.9325,22.4836,22.6364,379000.0
2008-09-23 09:30:00,23.42,23.99,23.32,23.58,104400.0,22.369,22.9134,22.2735,22.5218,104400.0
2008-09-23 10:00:00,23.57,23.78,23.5,23.65,75900.0,22.5123,22.7128,22.4454,22.5887,75900.0
2008-09-23 10:30:00,23.66,23.73,23.33,23.49,78700.0,22.5982,22.6651,22.283,22.4358,78700.0
2008-09-23 11:00:00,23.49,23.53,23.25,23.29,124100.0,22.4358,22.4741,22.2066,22.2448,124100.0
2008-09-23 11:30:00,23.3,23.36,23.25,23.29,160200.0,22.2544,22.3117,22.2066,22.2448,160200.0
2008-09-23 12:00:00,23.29,23.3,23.0,23.23,110000.0,22.2448,22.2544,21.9678,22.1875,110000.0
2008-09-23 12:30:00,23.24,23.27,23.04,23.15,116600.0,22.1971,22.2257,22.006,22.1111,116600.0
2008-09-23 13:00:00,23.16,23.16,22.88,22.95,88700.0,22.1207,22.1207,21.8532,21.9201,88700.0
2008-09-23 13:30:00,22.95,22.97,22.64,22.83,141000.0,21.9201,21.9392,21.624,21.8055,141000.0
2008-09-23 14:00:00,22.83,23.14,22.76,23.11,138700.0,21.8055,22.1016,21.7386,22.0729,138700.0
2008-09-23 14:30:00,23.14,23.44,23.1,23.35,152400.0,22.1016,22.3881,22.0634,22.3021,152400.0
2008-09-23 15:00:00,23.35,23.47,23.22,23.24,171300.0,22.3021,22.4167,22.178,22.1971,171300.0
2008-09-23 15:30:00,23.22,23.3,22.83,23.0,367300.0,22.178,22.2544,21.8055,21.9678,367300.0
2008-09-24 09:30:00,23.1,23.2,22.55,22.6,116300.0,22.0634,22.1589,21.538,21.5858,116300.0
2008-09-24 10:00:00,22.61,22.82,22.43,22.74,337700.0,21.5953,21.7959,21.4234,21.7195,337700.0
2008-09-24 10:30:00,22.78,23.24,22.75,23.15,271100.0,21.7577,22.1971,21.7291,22.1111,271100.0
2008-09-24 11:00:00,23.13,23.15,23.0,23.1,99300.0,22.092,22.1111,21.9678,22.0634,99300.0
2008-09-24 11:30:00,23.1,23.12,22.99,23.01,113900.0,22.0634,22.0825,21.9583,21.9774,113900.0
2008-09-24 12:00:00,23.01,23.13,22.96,23.13,68900.0,21.9774,22.092,21.9296,22.092,68900.0
2008-09-24 12:30:00,23.13,23.3,23.11,23.15,122800.0,22.092,22.2544,22.0729,22.1111,122800.0
2008-09-24 13:00:00,23.15,23.47,23.13,23.38,98100.0,22.1111,22.4167,22.092,22.3308,98100.0
2008-09-24 13:30:00,23.38,23.41,23.2,23.22,99100.0,22.3308,22.3594,22.1589,22.178,99100.0
2008-09-24 14:00:00,23.23,23.25,23.0,23.1,111300.0,22.1875,22.2066,21.9678,22.0634,111300.0
2008-09-24 14:30:00,23.11,23.18,22.92,22.92,111700.0,22.0729,22.1398,21.8914,21.8914,111700.0
2008-09-24 15:00:00,22.93,23.11,22.84,23.07,140000.0,21.901,22.0729,21.815,22.0347,140000.0
2008-09-24 15:30:00,23.08,23.14,22.81,22.88,306500.0,22.0442,22.1016,21.7864,21.8532,306500.0
2008-09-25 09:30:00,23.02,23.6,22.81,23.21,135500.0,21.9869,22.5409,21.7864,22.1684,135500.0
2008-09-25 10:00:00,23.19,23.53,23.1,23.51,248300.0,22.1493,22.4741,22.0634,22.455,248300.0
2008-09-25 10:30:00,23.53,23.66,23.45,23.51,176000.0,22.4741,22.5982,22.3976,22.455,176000.0
2008-09-25 11:00:00,23.52,23.75,23.5,23.72,92400.0,22.4645,22.6842,22.4454,22.6555,92400.0
2008-09-25 11:30:00,23.72,23.73,23.5,23.52,77400.0,22.6555,22.6651,22.4454,22.4645,77400.0
2008-09-25 12:00:00,23.51,23.84,23.5,23.82,117700.0,22.455,22.7701,22.4454,22.751,117700.0
2008-09-25 12:30:00,23.82,24.06,23.8,24.0,153900.0,22.751,22.9803,22.7319,22.923,153900.0
2008-09-25 13:00:00,24.02,24.1,23.76,23.82,106800.0,22.9421,23.0185,22.6937,22.751,106800.0
2008-09-25 13:30:00,23.83,24.03,23.8,23.91,94600.0,22.7606,22.9516,22.7319,22.837,94600.0
2008-09-25 14:00:00,23.9,23.93,23.62,23.75,109600.0,22.8274,22.8561,22.56,22.6842,109600.0
2008-09-25 14:30:00,23.75,23.76,23.52,23.69,72700.0,22.6842,22.6937,22.4645,22.6269,72700.0
2008-09-25 15:00:00,23.7,23.82,23.58,23.77,94400.0,22.6364,22.751,22.5218,22.7033,94400.0
2008-09-25 15:30:00,23.76,23.8,23.5,23.61,169900.0,22.6937,22.7319,22.4454,22.5505,169900.0
2008-09-26 09:30:00,23.49,23.49,22.88,23.15,99600.0,22.4358,22.4358,21.8532,22.1111,99600.0
2008-09-26 10:00:00,23.14,23.27,23.0,23.04,105600.0,22.1016,22.2257,21.9678,22.006,105600.0
2008-09-26 10:30:00,23.01,23.17,22.99,23.11,136500.0,21.9774,22.1302,21.9583,22.0729,136500.0
2008-09-26 11:00:00,23.11,23.14,22.84,22.87,83800.0,22.0729,22.1016,21.815,21.8437,83800.0
2008-09-26 11:30:00,22.87,22.9,22.69,22.69,63300.0,21.8437,21.8723,21.6717,21.6717,63300.0
2008-09-26 12:00:00,22.71,22.99,22.63,22.88,122200.0,21.6909,21.9583,21.6144,21.8532,122200.0
2008-09-26 12:30:00,22.87,22.92,22.8,22.9,31800.0,21.8437,21.8914,21.7768,21.8723,31800.0
2008-09-26 13:00:00,22.9,22.98,22.86,22.95,79500.0,21.8723,21.9487,21.8341,21.9201,79500.0
2008-09-26 13:30:00,22.97,23.06,22.9,22.91,45700.0,21.9392,22.0251,21.8723,21.8819,45700.0
2008-09-26 14:00:00,22.92,22.98,22.85,22.9,73400.0,21.8914,21.9487,21.8246,21.8723,73400.0
2008-09-26 14:30:00,22.91,23.0,22.78,22.84,48500.0,21.8819,21.9678,21.7577,21.815,48500.0
2008-09-26 15:00:00,22.83,23.12,22.75,23.09,77300.0,21.8055,22.0825,21.7291,22.0538,77300.0
2008-09-26 15:30:00,23.09,23.48,23.07,23.38,208500.0,22.0538,22.4263,22.0347,22.3308,208500.0
2008-09-29 09:30:00,22.73,22.82,22.01,22.21,99700.0,21.71,21.7959,21.0223,21.2133,99700.0
2008-09-29 10:00:00,22.21,22.3,21.82,21.92,126200.0,21.2133,21.2993,20.8408,20.9363,126200.0
2008-09-29 10:30:00,21.93,22.08,21.85,21.93,81700.0,20.9459,21.0891,20.8694,20.9459,81700.0
2008-09-29 11:00:00,21.94,22.03,21.81,21.97,159600.0,20.9554,21.0414,20.8312,20.9841,159600.0
2008-09-29 11:30:00,21.97,22.0,21.7,21.71,132800.0,20.9841,21.0127,20.7262,20.7357,132800.0
2008-09-29 12:00:00,21.71,21.74,21.4,21.47,155100.0,20.7357,20.7644,20.4396,20.5065,155100.0
2008-09-29 12:30:00,21.46,21.69,21.3,21.46,220000.0,20.4969,20.7166,20.3441,20.4969,220000.0
2008-09-29 13:00:00,21.46,21.46,21.11,21.36,123700.0,20.4969,20.4969,20.1627,20.4014,123700.0
2008-09-29 13:30:00,21.36,21.46,20.64,21.1,285700.0,20.4014,20.4969,19.7137,20.1531,285700.0
2008-09-29 14:00:00,21.1,21.28,20.75,21.14,359100.0,20.1531,20.325,19.8188,20.1913,359100.0
2008-09-29 14:30:00,21.16,21.16,20.61,20.63,324200.0,20.2104,20.2104,19.6851,19.7042,324200.0
2008-09-29 15:00:00,20.64,20.89,20.35,20.46,230500.0,19.7137,19.9525,19.4368,19.5418,230500.0
2008-09-29 15:30:00,20.45,21.39,20.35,21.13,505400.0,19.5323,20.4301,19.4368,20.1818,505400.0
2008-09-30 09:30:00,21.92,22.05,20.81,21.07,260500.0,20.9363,21.0605,19.8761,20.1244,260500.0
2008-09-30 10:00:00,21.1,21.42,21.0,21.27,191100.0,20.1531,20.4587,20.0576,20.3155,191100.0
2008-09-30 10:30:00,21.26,21.34,21.04,21.05,214700.0,20.3059,20.3823,20.0958,20.1053,214700.0
2008-09-30 11:00:00,21.04,21.07,20.93,21.03,145800.0,20.0958,20.1244,19.9907,20.0862,145800.0
2008-09-30 11:30:00,21.03,21.27,20.96,21.21,131100.0,20.0862,20.3155,20.0194,20.2582,131100.0
2008-09-30 12:00:00,21.21,21.24,21.11,21.18,161500.0,20.2582,20.2868,20.1627,20.2295,161500.0
2008-09-30 12:30:00,21.16,21.22,20.99,21.0,108000.0,20.2104,20.2677,20.048,20.0576,108000.0
2008-09-30 13:00:00,21.0,21.15,20.9,21.14,149600.0,20.0576,20.2009,19.9621,20.1913,149600.0
2008-09-30 13:30:00,21.14,21.2,20.86,21.05,200500.0,20.1913,20.2486,19.9239,20.1053,200500.0
2008-09-30 14:00:00,21.06,21.18,21.05,21.13,199700.0,20.1149,20.2295,20.1053,20.1818,199700.0
2008-09-30 14:30:00,21.14,21.35,21.09,21.35,226500.0,20.1913,20.3919,20.1436,20.3919,226500.0
2008-09-30 15:00:00,21.36,22.08,21.35,22.02,373400.0,20.4014,21.0891,20.3919,21.0318,373400.0
2008-09-30 15:30:00,22.02,22.38,21.82,22.19,497200.0,21.0318,21.3757,20.8408,21.1942,497200.0
2008-10-01 09:30:00,22.2,22.62,21.74,22.21,161400.0,21.2037,21.6049,20.7644,21.2133,161400.0
2008-10-01 10:00:00,22.22,22.33,22.07,22.31,110900.0,21.2228,21.3279,21.0796,21.3088,110900.0
2008-10-01 10:30:00,22.3,22.34,22.15,22.19,126500.0,21.2993,21.3375,21.156,21.1942,126500.0
2008-10-01 11:00:00,22.17,22.48,22.14,22.37,144000.0,21.1751,21.4712,21.1464,21.3661,144000.0
2008-10-01 11:30:00,22.36,22.36,22.2,22.25,86400.0,21.3566,21.3566,21.2037,21.2515,86400.0
2008-10-01 12:00:00,22.25,22.55,22.22,22.41,90300.0,21.2515,21.538,21.2228,21.4043,90300.0
2008-10-01 12:30:00,22.41,23.02,22.41,22.97,136700.0,21.4043,21.9869,21.4043,21.9392,136700.0
2008-10-01 13:00:00,22.96,22.98,22.67,22.77,118500.0,21.9296,21.9487,21.6526,21.7482,118500.0
2008-10-01 13:30:00,22.75,22.78,22.4,22.77,127600.0,21.7291,21.7577,21.3948,21.7482,127600.0
2008-10-01 14:00:00,22.76,22.95,22.71,22.86,189800.0,21.7386,21.9201,21.6909,21.8341,189800.0
2008-10-01 14:30:00,22.87,22.95,22.67,22.69,103400.0,21.8437,21.9201,21.6526,21.6717,103400.0
2008-10-01 15:00:00,22.67,22.83,22.6,22.7,95000.0,21.6526,21.8055,21.5858,21.6813,95000.0
2008-10-01 15:30:00,22.71,22.86,22.7,22.78,266000.0,21.6909,21.8341,21.6813,21.7577,266000.0
2008-10-02 09:30:00,22.54,22.72,21.76,21.79,250800.0,21.5285,21.7004,20.7835,20.8121,250800.0
2008-10-02 10:00:00,21.76,22.13,21.63,22.03,357300.0,20.7835,21.1369,20.6593,21.0414,357300.0
2008-10-02 10:30:00,22.05,22.17,21.99,22.05,79800.0,21.0605,21.1751,21.0032,21.0605,79800.0
2008-10-02 11:00:00,22.06,22.15,21.97,22.06,151900.0,21.07,21.156,20.9841,21.07,151900.0
2008-10-02 11:30:00,22.07,22.11,22.0,22.08,61900.0,21.0796,21.1178,21.0127,21.0891,61900.0
2008-10-02 12:00:00,22.09,22.11,21.98,22.05,121700.0,21.0987,21.1178,20.9936,21.0605,121700.0
2008-10-02 12:30:00,22.01,22.08,21.94,21.97,95000.0,21.0223,21.0891,20.9554,20.9841,95000.0
2008-10-02 13:00:00,21.96,22.01,21.51,21.53,170200.0,20.9745,21.0223,20.5447,20.5638,170200.0
2008-10-02 13:30:00,21.54,21.83,21.51,21.82,182000.0,20.5734,20.8503,20.5447,20.8408,182000.0
2008-10-02 14:00:00,21.82,21.97,21.65,21.65,109100.0,20.8408,20.9841,20.6784,20.6784,109100.0
2008-10-02 14:30:00,21.65,21.68,21.36,21.39,206800.0,20.6784,20.7071,20.4014,20.4301,206800.0
2008-10-02 15:00:00,21.4,21.4,21.0,21.03,298500.0,20.4396,20.4396,20.0576,20.0862,298500.0
2008-10-02 15:30:00,21.03,21.2,20.82,20.93,473200.0,20.0862,20.2486,19.8857,19.9907,473200.0
2008-10-03 09:30:00,20.99,21.79,20.99,21.56,124000.0,20.048,20.8121,20.048,20.5925,124000.0
2008-10-03 10:00:00,21.56,21.68,21.27,21.44,75000.0,20.5925,20.7071,20.3155,20.4778,75000.0
2008-10-03 10:30:00,21.46,21.83,21.45,21.79,70900.0,20.4969,20.8503,20.4874,20.8121,70900.0
2008-10-03 11:00:00,21.79,21.87,21.59,21.64,85200.0,20.8121,20.8885,20.6211,20.6689,85200.0
2008-10-03 11:30:00,21.64,21.85,21.44,21.51,158000.0,20.6689,20.8694,20.4778,20.5447,158000.0
2008-10-03 12:00:00,21.52,21.63,21.27,21.41,79900.0,20.5543,20.6593,20.3155,20.4492,79900.0
2008-10-03 12:30:00,21.41,21.62,21.36,21.57,86900.0,20.4492,20.6498,20.4014,20.602,86900.0
2008-10-03 13:00:00,21.55,21.77,21.2,21.27,135400.0,20.5829,20.793,20.2486,20.3155,135400.0
2008-10-03 13:30:00,21.27,21.39,21.01,21.31,204700.0,20.3155,20.4301,20.0671,20.3537,204700.0
2008-10-03 14:00:00,21.32,21.46,20.81,20.82,151400.0,20.3632,20.4969,19.8761,19.8857,151400.0
2008-10-03 14:30:00,20.83,21.16,20.77,21.14,101600.0,19.8952,20.2104,19.8379,20.1913,101600.0
2008-10-03 15:00:00,21.16,21.31,20.48,20.5,161600.0,20.2104,20.3537,19.5609,19.58,161600.0
2008-10-03 15:30:00,20.5,20.69,20.29,20.4,243000.0,19.58,19.7615,19.3795,19.4845,243000.0
2008-10-06 09:30:00,19.98,20.13,19.41,19.41,174000.0,19.0834,19.2266,18.5389,18.5389,174000.0
2008-10-06 10:00:00,19.41,19.43,18.8,18.9,285100.0,18.5389,18.558,17.9563,18.0518,285100.0
2008-10-06 10:30:00,18.89,19.42,18.46,19.42,263800.0,18.0423,18.5485,17.6316,18.5485,263800.0
2008-10-06 11:00:00,19.41,19.86,19.35,19.7,154800.0,18.5389,18.9688,18.4816,18.8159,154800.0
2008-10-06 11:30:00,19.67,19.75,19.06,19.25,187700.0,18.7873,18.8637,18.2047,18.3861,187700.0
2008-10-06 12:00:00,19.25,19.44,19.1,19.21,45300.0,18.3861,18.5676,18.2429,18.3479,45300.0
2008-10-06 12:30:00,19.2,19.29,19.01,19.11,62600.0,18.3384,18.4243,18.1569,18.2524,62600.0
2008-10-06 13:00:00,19.1,19.4,19.06,19.26,51400.0,18.2429,18.5294,18.2047,18.3957,51400.0
2008-10-06 13:30:00,19.26,19.4,19.17,19.28,123900.0,18.3957,18.5294,18.3097,18.4148,123900.0
2008-10-06 14:00:00,19.29,19.34,19.04,19.1,185500.0,18.4243,18.4721,18.1855,18.2429,185500.0
2008-10-06 14:30:00,19.1,19.28,18.8,19.21,166400.0,18.2429,18.4148,17.9563,18.3479,166400.0
2008-10-06 15:00:00,19.18,20.12,19.07,20.04,224500.0,18.3193,19.2171,18.2142,19.1407,224500.0
2008-10-06 15:30:00,20.04,20.33,19.7,20.23,263100.0,19.1407,19.4177,18.8159,19.3221,263100.0
2008-10-07 09:30:00,19.95,20.62,19.95,20.24,338700.0,19.0547,19.6946,19.0547,19.3317,338700.0
2008-10-07 10:00:00,20.22,20.69,20.05,20.62,213900.0,19.3126,19.7615,19.1502,19.6946,213900.0
2008-10-07 10:30:00,20.61,20.7,20.33,20.4,189800.0,19.6851,19.7711,19.4177,19.4845,189800.0
2008-10-07 11:00:00,20.37,20.53,20.05,20.3,115800.0,19.4559,19.6087,19.1502,19.389,115800.0
2008-10-07 11:30:00,20.28,20.6,20.28,20.44,120700.0,19.3699,19.6755,19.3699,19.5227,120700.0
2008-10-07 12:00:00,20.46,20.46,20.07,20.16,89400.0,19.5418,19.5418,19.1693,19.2553,89400.0
2008-10-07 12:30:00,20.15,20.23,20.0,20.19,99300.0,19.2457,19.3221,19.1025,19.2839,99300.0
2008-10-07 13:00:00,20.19,20.55,20.13,20.17,222900.0,19.2839,19.6278,19.2266,19.2648,222900.0
2008-10-07 13:30:00,20.16,20.28,19.83,19.99,185700.0,19.2553,19.3699,18.9401,19.0929,185700.0
2008-10-07 14:00:00,19.99,20.84,19.98,20.52,284000.0,19.0929,19.9048,19.0834,19.5991,284000.0
2008-10-07 14:30:00,20.54,20.74,20.13,20.16,202700.0,19.6182,19.8093,19.2266,19.2553,202700.0
2008-10-07 15:00:00,20.17,20.23,19.82,19.95,249400.0,19.2648,19.3221,18.9305,19.0547,249400.0
2008-10-07 15:30:00,19.96,20.09,19.68,19.72,476500.0,19.0643,19.1884,18.7968,18.835,476500.0
2008-10-08 09:30:00,19.29,20.58,19.25,20.36,178500.0,18.4243,19.6564,18.3861,19.4463,178500.0
2008-10-08 10:00:00,20.36,21.64,19.71,20.0,131700.0,19.4463,20.6689,18.8255,19.1025,131700.0
2008-10-08 10:30:00,20.05,20.13,19.34,19.58,160000.0,19.1502,19.2266,18.4721,18.7013,160000.0
2008-10-08 11:00:00,19.55,19.83,19.25,19.41,110200.0,18.6727,18.9401,18.3861,18.5389,110200.0
2008-10-08 11:30:00,19.4,19.47,18.95,19.3,98000.0,18.5294,18.5963,18.0996,18.4339,98000.0
2008-10-08 12:00:00,19.33,19.34,18.87,18.92,100700.0,18.4625,18.4721,18.0232,18.0709,100700.0
2008-10-08 12:30:00,18.93,19.37,18.82,19.32,91100.0,18.0805,18.5007,17.9754,18.453,91100.0
2008-10-08 13:00:00,19.3,19.97,19.3,19.7,138900.0,18.4339,19.0738,18.4339,18.8159,138900.0
2008-10-08 13:30:00,19.72,20.25,19.55,20.11,132700.0,18.835,19.3412,18.6727,19.2075,132700.0
2008-10-08 14:00:00,20.14,20.6,19.94,20.3,146300.0,19.2362,19.6755,19.0452,19.389,146300.0
2008-10-08 14:30:00,20.29,20.5,20.01,20.36,122800.0,19.3795,19.58,19.112,19.4463,122800.0
2008-10-08 15:00:00,20.32,20.73,20.04,20.49,166900.0,19.4081,19.7997,19.1407,19.5705,166900.0
2008-10-08 15:30:00,20.53,20.71,20.01,20.06,409000.0,19.6087,19.7806,19.112,19.1598,409000.0
2008-10-09 09:30:00,20.51,21.45,20.33,21.37,186800.0,19.5896,20.4874,19.4177,20.411,186800.0
2008-10-09 10:00:00,21.35,21.36,20.47,20.56,238000.0,20.3919,20.4014,19.5514,19.6373,238000.0
2008-10-09 10:30:00,20.53,20.79,20.27,20.32,207200.0,19.6087,19.857,19.3604,19.4081,207200.0
2008-10-09 11:00:00,20.34,20.65,20.07,20.37,126400.0,19.4272,19.7233,19.1693,19.4559,126400.0
2008-10-09 11:30:00,20.37,20.65,20.21,20.23,207600.0,19.4559,19.7233,19.303,19.3221,207600.0
2008-10-09 12:00:00,20.2,20.51,20.19,20.33,91200.0,19.2935,19.5896,19.2839,19.4177,91200.0
2008-10-09 12:30:00,20.33,20.36,19.93,20.1,189300.0,19.4177,19.4463,19.0356,19.198,189300.0
2008-10-09 13:00:00,20.13,20.29,20.0,20.21,75600.0,19.2266,19.3795,19.1025,19.303,75600.0
2008-10-09 13:30:00,20.22,20.27,19.88,19.98,88400.0,19.3126,19.3604,18.9879,19.0834,88400.0
2008-10-09 14:00:00,19.97,20.14,19.89,20.0,105500.0,19.0738,19.2362,18.9974,19.1025,105500.0
2008-10-09 14:30:00,19.98,20.07,19.7,19.71,145100.0,19.0834,19.1693,18.8159,18.8255,145100.0
2008-10-09 15:00:00,19.72,19.73,19.03,19.03,287900.0,18.835,18.8446,18.176,18.176,287900.0
2008-10-09 15:30:00,19.03,19.14,18.11,18.25,580600.0,18.176,18.2811,17.2973,17.431,580600.0
2008-10-10 09:30:00,17.41,17.48,16.43,16.75,528900.0,16.6287,16.6956,15.6927,15.9983,528900.0
2008-10-10 10:00:00,16.73,18.39,16.69,18.35,569300.0,15.9792,17.5647,15.941,17.5265,569300.0
2008-10-10 10:30:00,18.36,18.36,17.85,17.97,279100.0,17.5361,17.5361,17.049,17.1636,279100.0
2008-10-10 11:00:00,17.99,18.14,17.74,17.76,268000.0,17.1827,17.3259,16.9439,16.963,268000.0
2008-10-10 11:30:00,17.76,17.77,17.06,17.15,125100.0,16.963,16.9725,16.2944,16.3804,125100.0
2008-10-10 12:00:00,17.12,17.47,17.08,17.32,180400.0,16.3517,16.686,16.3135,16.5427,180400.0
2008-10-10 12:30:00,17.29,17.36,16.66,16.85,354600.0,16.5141,16.5809,15.9124,16.0938,354600.0
2008-10-10 13:00:00,16.89,16.89,16.28,16.53,270800.0,16.132,16.132,15.5494,15.7882,270800.0
2008-10-10 13:30:00,16.52,16.64,16.29,16.55,245700.0,15.7786,15.8933,15.559,15.8073,245700.0
2008-10-10 14:00:00,16.55,17.37,16.45,16.8,252300.0,15.8073,16.5905,15.7118,16.0461,252300.0
2008-10-10 14:30:00,16.8,16.99,16.62,16.78,220600.0,16.0461,16.2275,15.8742,16.027,220600.0
2008-10-10 15:00:00,16.76,18.4,16.71,18.4,258000.0,16.0079,17.5743,15.9601,17.5743,258000.0
2008-10-10 15:30:00,18.39,18.93,18.09,18.32,217000.0,17.5647,18.0805,17.2782,17.4979,217000.0
2008-10-13 09:30:00,18.7,19.41,18.68,19.33,261300.0,17.8608,18.5389,17.8417,18.4625,261300.0
2008-10-13 10:00:00,19.32,19.68,19.13,19.68,232400.0,18.453,18.7968,18.2715,18.7968,232400.0
2008-10-13 10:30:00,19.68,19.79,19.48,19.66,177200.0,18.7968,18.9019,18.6058,18.7777,177200.0
2008-10-13 11:00:00,19.65,19.86,19.6,19.85,147000.0,18.7682,18.9688,18.7204,18.9592,147000.0
2008-10-13 11:30:00,19.85,20.34,19.8,20.22,222200.0,18.9592,19.4272,18.9114,19.3126,222200.0
2008-10-13 12:00:00,20.21,20.39,20.14,20.37,141600.0,19.303,19.475,19.2362,19.4559,141600.0
2008-10-13 12:30:00,20.36,20.58,20.32,20.33,122000.0,19.4463,19.6564,19.4081,19.4177,122000.0
2008-10-13 13:00:00,20.35,20.44,20.24,20.42,110600.0,19.4368,19.5227,19.3317,19.5036,110600.0
2008-10-13 13:30:00,20.44,20.62,20.19,20.31,196100.0,19.5227,19.6946,19.2839,19.3986,196100.0
2008-10-13 14:00:00,20.3,20.38,20.03,20.03,166200.0,19.389,19.4654,19.1311,19.1311,166200.0
2008-10-13 14:30:00,20.02,20.5,20.02,20.47,205300.0,19.1216,19.58,19.1216,19.5514,205300.0
2008-10-13 15:00:00,20.5,20.99,20.47,20.85,160700.0,19.58,20.048,19.5514,19.9143,160700.0
2008-10-13 15:30:00,20.86,21.02,20.77,20.84,426300.0,19.9239,20.0767,19.8379,19.9048,426300.0
2008-10-14 09:30:00,21.65,21.92,19.97,20.2,379800.0,20.6784,20.9363,19.0738,19.2935,379800.0
2008-10-14 10:00:00,20.2,20.74,20.02,20.72,370800.0,19.2935,19.8093,19.1216,19.7902,370800.0
2008-10-14 10:30:00,20.74,20.84,20.21,20.43,198200.0,19.8093,19.9048,19.303,19.5132,198200.0
2008-10-14 11:00:00,20.44,20.83,20.29,20.81,130600.0,19.5227,19.8952,19.3795,19.8761,130600.0
2008-10-14 11:30:00,20.8,21.01,20.61,20.96,124500.0,19.8666,20.0671,19.6851,20.0194,124500.0
2008-10-14 12:00:00,20.95,20.95,20.73,20.85,126800.0,20.0098,20.0098,19.7997,19.9143,126800.0
2008-10-14 12:30:00,20.85,20.95,20.43,20.45,125900.0,19.9143,20.0098,19.5132,19.5323,125900.0
2008-10-14 13:00:00,20.44,20.59,20.23,20.33,122400.0,19.5227,19.666,19.3221,19.4177,122400.0
2008-10-14 13:30:00,20.32,20.5,20.06,20.17,93900.0,19.4081,19.58,19.1598,19.2648,93900.0
2008-10-14 14:00:00,20.16,20.25,19.45,19.79,136100.0,19.2553,19.3412,18.5771,18.9019,136100.0
2008-10-14 14:30:00,19.8,19.89,19.47,19.67,156600.0,18.9114,18.9974,18.5963,18.7873,156600.0
2008-10-14 15:00:00,19.66,20.35,19.59,20.22,200200.0,18.7777,19.4368,18.7109,19.3126,200200.0
2008-10-14 15:30:00,20.22,20.5,19.87,19.91,274900.0,19.3126,19.58,18.9783,19.0165,274900.0
2008-10-15 09:30:00,19.76,19.76,18.85,19.43,173400.0,18.8732,18.8732,18.0041,18.558,173400.0
2008-10-15 10:00:00,19.43,19.55,19.16,19.25,155900.0,18.558,18.6727,18.3002,18.3861,155900.0
2008-10-15 10:30:00,19.23,19.28,18.74,18.92,176000.0,18.367,18.4148,17.899,18.0709,176000.0
2008-10-15 11:00:00,18.93,19.16,18.83,19.15,182300.0,18.0805,18.3002,17.985,18.2906,182300.0
2008-10-15 11:30:00,19.16,19.27,19.06,19.15,79800.0,18.3002,18.4052,18.2047,18.2906,79800.0
2008-10-15 12:00:00,19.16,19.21,18.81,18.9,145600.0,18.3002,18.3479,17.9659,18.0518,145600.0
2008-10-15 12:30:00,18.88,19.27,18.88,19.14,133700.0,18.0327,18.4052,18.0327,18.2811,133700.0
2008-10-15 13:00:00,19.14,19.14,18.74,18.8,130800.0,18.2811,18.2811,17.899,17.9563,130800.0
2008-10-15 13:30:00,18.81,18.86,18.37,18.42,206200.0,17.9659,18.0136,17.5456,17.5934,206200.0
2008-10-15 14:00:00,18.41,18.58,18.2,18.5,200100.0,17.5838,17.7462,17.3832,17.6698,200100.0
2008-10-15 14:30:00,18.5,18.61,18.17,18.3,336800.0,17.6698,17.7748,17.3546,17.4788,336800.0
2008-10-15 15:00:00,18.29,18.52,18.15,18.19,442000.0,17.4692,17.6889,17.3355,17.3737,442000.0
2008-10-15 15:30:00,18.18,18.22,17.72,18.06,696000.0,17.3641,17.4023,16.9248,17.2495,696000.0
2008-10-16 09:30:00,19.45,21.19,19.01,20.41,1423000.0,18.5771,20.2391,18.1569,19.4941,1423000.0
2008-10-16 10:00:00,20.32,20.5,18.83,19.88,691500.0,19.4081,19.58,17.985,18.9879,691500.0
2008-10-16 10:30:00,19.9,20.08,19.24,19.63,314600.0,19.007,19.1789,18.3766,18.7491,314600.0
2008-10-16 11:00:00,19.63,19.69,19.0,19.23,301000.0,18.7491,18.8064,18.1473,18.367,301000.0
2008-10-16 11:30:00,19.28,19.97,19.23,19.81,337200.0,18.4148,19.0738,18.367,18.921,337200.0
2008-10-16 12:00:00,19.79,20.22,19.37,19.96,414300.0,18.9019,19.3126,18.5007,19.0643,414300.0
2008-10-16 12:30:00,19.94,19.99,19.44,19.5,191300.0,19.0452,19.0929,18.5676,18.6249,191300.0
2008-10-16 13:00:00,19.48,19.73,19.24,19.49,190100.0,18.6058,18.8446,18.3766,18.6154,190100.0
2008-10-16 13:30:00,19.48,19.66,19.05,19.53,154300.0,18.6058,18.7777,18.1951,18.6536,154300.0
2008-10-16 14:00:00,19.52,19.57,19.0,19.06,843300.0,18.644,18.6918,18.1473,18.2047,843300.0
2008-10-16 14:30:00,19.06,20.0,18.93,19.88,329500.0,18.2047,19.1025,18.0805,18.9879,329500.0
2008-10-16 15:00:00,19.88,20.77,19.79,20.14,460800.0,18.9879,19.8379,18.9019,19.2362,460800.0
2008-10-16 15:30:00,20.13,20.65,20.0,20.61,619200.0,19.2266,19.7233,19.1025,19.6851,619200.0
2008-10-17 09:30:00,19.86,21.06,19.03,21.02,200600.0,18.9688,20.1149,18.176,20.0767,200600.0
2008-10-17 10:00:00,21.01,21.3,20.73,21.05,477300.0,20.0671,20.3441,19.7997,20.1053,477300.0
2008-10-17 10:30:00,21.08,21.08,20.41,20.96,186700.0,20.134,20.134,19.4941,20.0194,186700.0
2008-10-17 11:00:00,20.97,21.25,20.97,21.09,221100.0,20.0289,20.2964,20.0289,20.1436,221100.0
2008-10-17 11:30:00,21.09,21.13,20.72,20.96,93200.0,20.1436,20.1818,19.7902,20.0194,93200.0
2008-10-17 12:00:00,20.94,21.56,20.93,21.5,116600.0,20.0003,20.5925,19.9907,20.5352,116600.0
2008-10-17 12:30:00,21.5,21.58,21.11,21.47,150300.0,20.5352,20.6116,20.1627,20.5065,150300.0
2008-10-17 13:00:00,21.48,21.69,21.29,21.69,148500.0,20.5161,20.7166,20.3346,20.7166,148500.0
2008-10-17 13:30:00,21.69,22.08,21.69,22.03,279300.0,20.7166,21.0891,20.7166,21.0414,279300.0
2008-10-17 14:00:00,22.03,22.36,21.65,21.68,387700.0,21.0414,21.3566,20.6784,20.7071,387700.0
2008-10-17 14:30:00,21.7,21.81,21.05,21.57,308900.0,20.7262,20.8312,20.1053,20.602,308900.0
2008-10-17 15:00:00,21.57,21.82,21.1,21.41,341500.0,20.602,20.8408,20.1531,20.4492,341500.0
2008-10-17 15:30:00,21.42,21.65,21.13,21.33,560000.0,20.4587,20.6784,20.1818,20.3728,560000.0
2008-10-20 09:30:00,21.79,22.0,21.37,21.54,301200.0,20.8121,21.0127,20.411,20.5734,301200.0
2008-10-20 10:00:00,21.55,21.79,21.5,21.51,217100.0,20.5829,20.8121,20.5352,20.5447,217100.0
2008-10-20 10:30:00,21.51,21.8,21.51,21.63,106700.0,20.5447,20.8217,20.5447,20.6593,106700.0
2008-10-20 11:00:00,21.59,21.67,21.46,21.63,158200.0,20.6211,20.6975,20.4969,20.6593,158200.0
2008-10-20 11:30:00,21.65,21.88,21.55,21.81,93400.0,20.6784,20.8981,20.5829,20.8312,93400.0
2008-10-20 12:00:00,21.77,21.94,21.69,21.71,171900.0,20.793,20.9554,20.7166,20.7357,171900.0
2008-10-20 12:30:00,21.71,21.79,21.33,21.43,217600.0,20.7357,20.8121,20.3728,20.4683,217600.0
2008-10-20 13:00:00,21.44,21.58,21.34,21.58,127500.0,20.4778,20.6116,20.3823,20.6116,127500.0
2008-10-20 13:30:00,21.59,21.66,21.45,21.59,117500.0,20.6211,20.688,20.4874,20.6211,117500.0
2008-10-20 14:00:00,21.59,21.65,21.41,21.51,199300.0,20.6211,20.6784,20.4492,20.5447,199300.0
2008-10-20 14:30:00,21.51,21.66,21.4,21.61,147200.0,20.5447,20.688,20.4396,20.6402,147200.0
2008-10-20 15:00:00,21.62,21.82,21.53,21.77,120900.0,20.6498,20.8408,20.5638,20.793,120900.0
2008-10-20 15:30:00,21.75,22.08,21.66,22.08,345300.0,20.7739,21.0891,20.688,21.0891,345300.0
2008-10-21 09:30:00,21.04,22.17,21.0,21.1,179300.0,20.0958,21.1751,20.0576,20.1531,179300.0
2008-10-21 10:00:00,21.13,21.47,21.03,21.37,290100.0,20.1818,20.5065,20.0862,20.411,290100.0
2008-10-21 10:30:00,21.35,21.45,21.0,21.06,175300.0,20.3919,20.4874,20.0576,20.1149,175300.0
2008-10-21 11:00:00,21.05,21.38,21.05,21.06,107400.0,20.1053,20.4205,20.1053,20.1149,107400.0
2008-10-21 11:30:00,21.08,21.14,20.7,20.73,100400.0,20.134,20.1913,19.7711,19.7997,100400.0
2008-10-21 12:00:00,20.72,21.18,20.65,21.13,95500.0,19.7902,20.2295,19.7233,20.1818,95500.0
2008-10-21 12:30:00,21.14,21.31,20.96,21.0,83500.0,20.1913,20.3537,20.0194,20.0576,83500.0
2008-10-21 13:00:00,20.97,21.54,20.95,21.45,93000.0,20.0289,20.5734,20.0098,20.4874,93000.0
2008-10-21 13:30:00,21.45,21.66,21.41,21.5,97300.0,20.4874,20.688,20.4492,20.5352,97300.0
2008-10-21 14:00:00,21.5,21.99,21.49,21.99,130400.0,20.5352,21.0032,20.5256,21.0032,130400.0
2008-10-21 14:30:00,21.99,22.08,21.62,21.72,123900.0,21.0032,21.0891,20.6498,20.7453,123900.0
2008-10-21 15:00:00,21.72,21.85,21.22,21.26,150500.0,20.7453,20.8694,20.2677,20.3059,150500.0
2008-10-21 15:30:00,21.24,21.3,20.91,21.02,285800.0,20.2868,20.3441,19.9716,20.0767,285800.0
2008-10-22 09:30:00,20.5,20.94,20.1,20.47,141800.0,19.58,20.0003,19.198,19.5514,141800.0
2008-10-22 10:00:00,20.46,20.72,20.31,20.56,104100.0,19.5418,19.7902,19.3986,19.6373,104100.0
2008-10-22 10:30:00,20.61,20.8,20.44,20.67,107300.0,19.6851,19.8666,19.5227,19.7424,107300.0
2008-10-22 11:00:00,20.66,20.67,20.3,20.37,109700.0,19.7328,19.7424,19.389,19.4559,109700.0
2008-10-22 11:30:00,20.37,20.83,20.35,20.57,117100.0,19.4559,19.8952,19.4368,19.6469,117100.0
2008-10-22 12:00:00,20.56,20.87,20.52,20.82,92100.0,19.6373,19.9334,19.5991,19.8857,92100.0
2008-10-22 12:30:00,20.8,20.81,20.62,20.7,96800.0,19.8666,19.8761,19.6946,19.7711,96800.0
2008-10-22 13:00:00,20.68,20.7,20.21,20.28,110400.0,19.752,19.7711,19.303,19.3699,110400.0
2008-10-22 13:30:00,20.26,20.27,20.05,20.14,114200.0,19.3508,19.3604,19.1502,19.2362,114200.0
2008-10-22 14:00:00,20.15,20.2,19.98,20.04,143700.0,19.2457,19.2935,19.0834,19.1407,143700.0
2008-10-22 14:30:00,20.04,20.04,19.7,19.87,145300.0,19.1407,19.1407,18.8159,18.9783,145300.0
2008-10-22 15:00:00,19.87,19.99,19.45,19.45,150300.0,18.9783,19.0929,18.5771,18.5771,150300.0
2008-10-22 15:30:00,19.45,19.83,19.05,19.82,372600.0,18.5771,18.9401,18.1951,18.9305,372600.0
2008-10-23 09:30:00,19.97,20.32,18.68,19.04,305400.0,19.0738,19.4081,17.8417,18.1855,305400.0
2008-10-23 10:00:00,19.11,19.31,19.03,19.18,210200.0,18.2524,18.4434,18.176,18.3193,210200.0
2008-10-23 10:30:00,19.17,19.83,19.11,19.58,113000.0,18.3097,18.9401,18.2524,18.7013,113000.0
2008-10-23 11:00:00,19.71,19.72,19.1,19.16,127700.0,18.8255,18.835,18.2429,18.3002,127700.0
2008-10-23 11:30:00,19.16,19.39,19.05,19.09,110000.0,18.3002,18.5198,18.1951,18.2333,110000.0
2008-10-23 12:00:00,19.09,19.09,18.39,18.44,141400.0,18.2333,18.2333,17.5647,17.6125,141400.0
2008-10-23 12:30:00,18.44,18.46,18.19,18.27,215600.0,17.6125,17.6316,17.3737,17.4501,215600.0
2008-10-23 13:00:00,18.25,18.46,18.11,18.11,150200.0,17.431,17.6316,17.2973,17.2973,150200.0
2008-10-23 13:30:00,18.11,18.32,17.89,18.18,143700.0,17.2973,17.4979,17.0872,17.3641,143700.0
2008-10-23 14:00:00,18.16,18.18,17.6,18.18,142000.0,17.345,17.3641,16.8102,17.3641,142000.0
2008-10-23 14:30:00,18.16,18.44,17.95,18.0,214700.0,17.345,17.6125,17.1445,17.1922,214700.0
2008-10-23 15:00:00,18.04,18.58,17.99,18.39,229200.0,17.2304,17.7462,17.1827,17.5647,229200.0
2008-10-23 15:30:00,18.37,19.18,18.17,19.13,408800.0,17.5456,18.3193,17.3546,18.2715,408800.0
2008-10-24 09:30:00,17.77,18.89,17.68,18.75,85700.0,16.9725,18.0423,16.8866,17.9086,85700.0
2008-10-24 10:00:00,18.8,19.0,18.24,18.28,148400.0,17.9563,18.1473,17.4215,17.4597,148400.0
2008-10-24 10:30:00,18.3,18.62,18.05,18.46,182600.0,17.4788,17.7844,17.24,17.6316,182600.0
2008-10-24 11:00:00,18.51,18.76,18.28,18.58,59400.0,17.6793,17.9181,17.4597,17.7462,59400.0
2008-10-24 11:30:00,18.55,19.0,18.53,18.66,128100.0,17.7175,18.1473,17.6984,17.8226,128100.0
2008-10-24 12:00:00,18.66,18.66,18.12,18.2,123300.0,17.8226,17.8226,17.3068,17.3832,123300.0
2008-10-24 12:30:00,18.19,18.31,18.03,18.19,94000.0,17.3737,17.4883,17.2209,17.3737,94000.0
2008-10-24 13:00:00,18.19,18.41,18.15,18.33,113600.0,17.3737,17.5838,17.3355,17.5074,113600.0
2008-10-24 13:30:00,18.32,18.32,17.85,17.86,83500.0,17.4979,17.4979,17.049,17.0585,83500.0
2008-10-24 14:00:00,17.85,18.17,17.75,18.15,123500.0,17.049,17.3546,16.9534,17.3355,123500.0
2008-10-24 14:30:00,18.15,18.56,18.15,18.47,171900.0,17.3355,17.7271,17.3355,17.6411,171900.0
2008-10-24 15:00:00,18.47,18.54,18.15,18.46,235100.0,17.6411,17.708,17.3355,17.6316,235100.0
2008-10-24 15:30:00,18.46,18.61,18.1,18.33,158200.0,17.6316,17.7748,17.2877,17.5074,158200.0
2008-10-27 09:30:00,17.63,18.3,17.39,18.26,127200.0,16.8388,17.4788,16.6096,17.4406,127200.0
2008-10-27 10:00:00,18.27,18.88,18.09,18.38,181600.0,17.4501,18.0327,17.2782,17.5552,181600.0
2008-10-27 10:30:00,18.38,18.45,18.09,18.4,100000.0,17.5552,17.622,17.2782,17.5743,100000.0
2008-10-27 11:00:00,18.38,18.51,17.91,17.97,123800.0,17.5552,17.6793,17.1063,17.1636,123800.0
2008-10-27 11:30:00,18.0,18.1,17.88,18.05,44500.0,17.1922,17.2877,17.0776,17.24,44500.0
2008-10-27 12:00:00,18.1,18.21,17.86,17.87,69400.0,17.2877,17.3928,17.0585,17.0681,69400.0
2008-10-27 12:30:00,17.87,18.22,17.85,18.11,104200.0,17.0681,17.4023,17.049,17.2973,104200.0
2008-10-27 13:00:00,18.11,18.15,17.9,18.14,42500.0,17.2973,17.3355,17.0967,17.3259,42500.0
2008-10-27 13:30:00,18.14,18.4,18.11,18.15,54000.0,17.3259,17.5743,17.2973,17.3355,54000.0
2008-10-27 14:00:00,18.15,18.17,17.71,17.74,62100.0,17.3355,17.3546,16.9152,16.9439,62100.0
2008-10-27 14:30:00,17.74,17.87,17.49,17.49,98500.0,16.9439,17.0681,16.7051,16.7051,98500.0
2008-10-27 15:00:00,17.51,17.81,17.36,17.41,110400.0,16.7242,17.0107,16.5809,16.6287,110400.0
2008-10-27 15:30:00,17.41,17.52,16.74,16.82,339000.0,16.6287,16.7338,15.9888,16.0652,339000.0
2008-10-28 09:30:00,17.4,17.67,17.21,17.48,159400.0,16.6191,16.877,16.4377,16.6956,159400.0
2008-10-28 10:00:00,17.44,17.52,16.9,16.94,114700.0,16.6574,16.7338,16.1416,16.1798,114700.0
2008-10-28 10:30:00,16.93,16.97,16.33,16.37,61100.0,16.1702,16.2084,15.5972,15.6354,61100.0
2008-10-28 11:00:00,16.36,16.9,16.36,16.86,97500.0,15.6258,16.1416,15.6258,16.1034,97500.0
2008-10-28 11:30:00,16.85,17.07,16.6,16.66,131100.0,16.0938,16.304,15.855,15.9124,131100.0
2008-10-28 12:00:00,16.66,16.69,16.38,16.4,144700.0,15.9124,15.941,15.6449,15.664,144700.0
2008-10-28 12:30:00,16.42,16.71,16.41,16.59,94700.0,15.6831,15.9601,15.6736,15.8455,94700.0
2008-10-28 13:00:00,16.6,17.02,16.54,17.01,100000.0,15.855,16.2562,15.7977,16.2466,100000.0
2008-10-28 13:30:00,17.0,17.06,16.71,16.78,62600.0,16.2371,16.2944,15.9601,16.027,62600.0
2008-10-28 14:00:00,16.75,16.96,16.74,16.93,65800.0,15.9983,16.1989,15.9888,16.1702,65800.0
2008-10-28 14:30:00,16.93,17.63,16.93,17.46,204100.0,16.1702,16.8388,16.1702,16.6765,204100.0
2008-10-28 15:00:00,17.47,17.81,17.42,17.7,270600.0,16.686,17.0107,16.6382,16.9057,270600.0
2008-10-28 15:30:00,17.71,18.43,17.6,18.43,308500.0,16.9152,17.6029,16.8102,17.6029,308500.0
2008-10-29 09:30:00,18.5,18.5,17.87,17.9,173800.0,17.6698,17.6698,17.0681,17.0967,173800.0
2008-10-29 10:00:00,17.88,18.37,17.76,18.25,77700.0,17.0776,17.5456,16.963,17.431,77700.0
2008-10-29 10:30:00,18.28,18.33,17.92,18.21,101600.0,17.4597,17.5074,17.1158,17.3928,101600.0
2008-10-29 11:00:00,18.17,18.42,18.1,18.4,62600.0,17.3546,17.5934,17.2877,17.5743,62600.0
2008-10-29 11:30:00,18.41,18.47,18.32,18.47,63500.0,17.5838,17.6411,17.4979,17.6411,63500.0
2008-10-29 12:00:00,18.5,18.83,18.33,18.82,115200.0,17.6698,17.985,17.5074,17.9754,115200.0
2008-10-29 12:30:00,18.83,18.99,18.79,18.91,147200.0,17.985,18.1378,17.9468,18.0614,147200.0
2008-10-29 13:00:00,18.9,18.97,18.81,18.9,122500.0,18.0518,18.1187,17.9659,18.0518,122500.0
2008-10-29 13:30:00,18.92,19.28,18.91,19.14,106000.0,18.0709,18.4148,18.0614,18.2811,106000.0
2008-10-29 14:00:00,19.15,19.35,18.76,19.16,169500.0,18.2906,18.4816,17.9181,18.3002,169500.0
2008-10-29 14:30:00,19.17,19.51,18.86,19.4,255400.0,18.3097,18.6345,18.0136,18.5294,255400.0
2008-10-29 15:00:00,19.4,19.86,19.26,19.61,337100.0,18.5294,18.9688,18.3957,18.73,337100.0
2008-10-29 15:30:00,19.62,20.02,19.15,19.25,528900.0,18.7395,19.1216,18.2906,18.3861,528900.0
2008-10-30 09:30:00,19.8,20.43,19.54,20.21,122600.0,18.9114,19.5132,18.6631,19.303,122600.0
2008-10-30 10:00:00,20.17,20.35,19.66,19.69,105700.0,19.2648,19.4368,18.7777,18.8064,105700.0
2008-10-30 10:30:00,19.65,20.2,19.19,19.51,183500.0,18.7682,19.2935,18.3288,18.6345,183500.0
2008-10-30 11:00:00,19.51,19.67,19.15,19.17,62800.0,18.6345,18.7873,18.2906,18.3097,62800.0
2008-10-30 11:30:00,19.19,19.2,18.78,18.89,148400.0,18.3288,18.3384,17.9372,18.0423,148400.0
2008-10-30 12:00:00,18.87,19.17,18.82,19.06,117600.0,18.0232,18.3097,17.9754,18.2047,117600.0
2008-10-30 12:30:00,19.05,19.18,18.94,18.97,82300.0,18.1951,18.3193,18.09,18.1187,82300.0
2008-10-30 13:00:00,18.94,19.25,18.87,19.15,69400.0,18.09,18.3861,18.0232,18.2906,69400.0
2008-10-30 13:30:00,19.16,19.41,19.15,19.28,55200.0,18.3002,18.5389,18.2906,18.4148,55200.0
2008-10-30 14:00:00,19.21,19.44,19.21,19.43,91700.0,18.3479,18.5676,18.3479,18.558,91700.0
2008-10-30 14:30:00,19.42,19.48,19.29,19.41,65700.0,18.5485,18.6058,18.4243,18.5389,65700.0
2008-10-30 15:00:00,19.42,19.55,19.19,19.38,126000.0,18.5485,18.6727,18.3288,18.5103,126000.0
2008-10-30 15:30:00,19.39,19.58,19.13,19.55,152500.0,18.5198,18.7013,18.2715,18.6727,152500.0
2008-10-31 09:30:00,19.44,19.64,19.18,19.64,98200.0,18.5676,18.7586,18.3193,18.7586,98200.0
2008-10-31 10:00:00,19.62,20.05,19.62,19.87,62700.0,18.7395,19.1502,18.7395,18.9783,62700.0
2008-10-31 10:30:00,19.85,19.92,19.59,19.65,34700.0,18.9592,19.0261,18.7109,18.7682,34700.0
2008-10-31 11:00:00,19.74,20.07,19.67,20.02,92200.0,18.8541,19.1693,18.7873,19.1216,92200.0
2008-10-31 11:30:00,20.03,20.3,20.03,20.16,100500.0,19.1311,19.389,19.1311,19.2553,100500.0
2008-10-31 12:00:00,20.14,20.16,19.98,20.07,129100.0,19.2362,19.2553,19.0834,19.1693,129100.0
2008-10-31 12:30:00,20.08,20.08,19.96,19.97,103900.0,19.1789,19.1789,19.0643,19.0738,103900.0
2008-10-31 13:00:00,19.97,20.19,19.97,20.05,80700.0,19.0738,19.2839,19.0738,19.1502,80700.0
2008-10-31 13:30:00,20.05,20.31,19.91,20.0,118200.0,19.1502,19.3986,19.0165,19.1025,118200.0
2008-10-31 14:00:00,20.0,20.09,19.91,20.0,83300.0,19.1025,19.1884,19.0165,19.1025,83300.0
2008-10-31 14:30:00,20.0,20.08,19.9,20.0,150600.0,19.1025,19.1789,19.007,19.1025,150600.0
2008-10-31 15:00:00,20.0,20.08,19.69,19.72,156200.0,19.1025,19.1789,18.8064,18.835,156200.0
2008-10-31 15:30:00,19.71,20.21,19.67,20.05,281700.0,18.8255,19.303,18.7873,19.1502,281700.0
2008-11-03 09:30:00,19.85,20.48,19.75,20.01,81400.0,18.9592,19.5609,18.8637,19.112,81400.0
2008-11-03 10:00:00,20.0,20.07,19.7,19.7,97900.0,19.1025,19.1693,18.8159,18.8159,97900.0
2008-11-03 10:30:00,19.69,19.98,19.63,19.95,70400.0,18.8064,19.0834,18.7491,19.0547,70400.0
2008-11-03 11:00:00,19.95,20.05,19.91,19.99,73600.0,19.0547,19.1502,19.0165,19.0929,73600.0
2008-11-03 11:30:00,19.99,20.24,19.98,20.16,81200.0,19.0929,19.3317,19.0834,19.2553,81200.0
2008-11-03 12:00:00,20.16,20.18,19.97,19.98,118100.0,19.2553,19.2744,19.0738,19.0834,118100.0
2008-11-03 12:30:00,19.99,20.01,19.79,19.88,63800.0,19.0929,19.112,18.9019,18.9879,63800.0
2008-11-03 13:00:00,19.89,19.99,19.84,19.85,53100.0,18.9974,19.0929,18.9496,18.9592,53100.0
2008-11-03 13:30:00,19.87,19.94,19.7,19.71,28000.0,18.9783,19.0452,18.8159,18.8255,28000.0
2008-11-03 14:00:00,19.7,19.71,19.57,19.67,87400.0,18.8159,18.8255,18.6918,18.7873,87400.0
2008-11-03 14:30:00,19.67,19.87,19.67,19.69,78200.0,18.7873,18.9783,18.7873,18.8064,78200.0
2008-11-03 15:00:00,19.7,19.72,19.52,19.72,95200.0,18.8159,18.835,18.644,18.835,95200.0
2008-11-03 15:30:00,19.71,19.82,19.61,19.81,153700.0,18.8255,18.9305,18.73,18.921,153700.0
2008-11-04 09:30:00,20.14,20.42,19.88,19.96,162200.0,19.2362,19.5036,18.9879,19.0643,162200.0
2008-11-04 10:00:00,19.94,20.02,19.89,20.02,101100.0,19.0452,19.1216,18.9974,19.1216,101100.0
2008-11-04 10:30:00,20.02,20.1,19.87,19.96,274000.0,19.1216,19.198,18.9783,19.0643,274000.0
2008-11-04 11:00:00,19.99,20.08,19.91,19.94,99400.0,19.0929,19.1789,19.0165,19.0452,99400.0
2008-11-04 11:30:00,19.93,20.08,19.93,20.03,172100.0,19.0356,19.1789,19.0356,19.1311,172100.0
2008-11-04 12:00:00,20.02,20.05,19.93,19.96,139500.0,19.1216,19.1502,19.0356,19.0643,139500.0
2008-11-04 12:30:00,19.97,20.04,19.94,19.99,106000.0,19.0738,19.1407,19.0452,19.0929,106000.0
2008-11-04 13:00:00,19.99,20.02,19.87,20.0,63900.0,19.0929,19.1216,18.9783,19.1025,63900.0
2008-11-04 13:30:00,20.0,20.09,19.95,19.96,88200.0,19.1025,19.1884,19.0547,19.0643,88200.0
2008-11-04 14:00:00,19.99,19.99,19.76,19.93,65400.0,19.0929,19.0929,18.8732,19.0356,65400.0
2008-11-04 14:30:00,19.93,19.94,19.61,19.76,66500.0,19.0356,19.0452,18.73,18.8732,66500.0
2008-11-04 15:00:00,19.75,19.9,19.65,19.84,114500.0,18.8637,19.007,18.7682,18.9496,114500.0
2008-11-04 15:30:00,19.84,20.11,19.83,20.02,324800.0,18.9496,19.2075,18.9401,19.1216,324800.0
2008-11-05 09:30:00,19.54,19.74,19.04,19.2,239900.0,18.6631,18.8541,18.1855,18.3384,239900.0
2008-11-05 10:00:00,19.23,19.78,19.2,19.7,219000.0,18.367,18.8923,18.3384,18.8159,219000.0
2008-11-05 10:30:00,19.71,19.79,19.43,19.55,189900.0,18.8255,18.9019,18.558,18.6727,189900.0
2008-11-05 11:00:00,19.55,19.73,19.43,19.56,160600.0,18.6727,18.8446,18.558,18.6822,160600.0
2008-11-05 11:30:00,19.55,19.68,19.25,19.29,148200.0,18.6727,18.7968,18.3861,18.4243,148200.0
2008-11-05 12:00:00,19.31,19.33,19.11,19.15,115200.0,18.4434,18.4625,18.2524,18.2906,115200.0
2008-11-05 12:30:00,19.15,19.36,19.15,19.34,49900.0,18.2906,18.4912,18.2906,18.4721,49900.0
2008-11-05 13:00:00,19.35,19.52,19.21,19.47,97200.0,18.4816,18.644,18.3479,18.5963,97200.0
2008-11-05 13:30:00,19.46,19.55,19.39,19.41,66600.0,18.5867,18.6727,18.5198,18.5389,66600.0
2008-11-05 14:00:00,19.4,19.52,19.38,19.49,66800.0,18.5294,18.644,18.5103,18.6154,66800.0
2008-11-05 14:30:00,19.47,19.63,19.45,19.58,155800.0,18.5963,18.7491,18.5771,18.7013,155800.0
2008-11-05 15:00:00,19.6,19.73,19.42,19.49,145700.0,18.7204,18.8446,18.5485,18.6154,145700.0
2008-11-05 15:30:00,19.49,19.65,19.33,19.47,252100.0,18.6154,18.7682,18.4625,18.5963,252100.0
2008-11-06 09:30:00,18.73,19.79,18.73,19.14,80200.0,17.8895,18.9019,17.8895,18.2811,80200.0
2008-11-06 10:00:00,19.09,19.32,18.94,19.13,81600.0,18.2333,18.453,18.09,18.2715,81600.0
2008-11-06 10:30:00,19.09,19.22,18.94,19.19,73100.0,18.2333,18.3575,18.09,18.3288,73100.0
2008-11-06 11:00:00,19.2,19.2,18.79,18.88,79900.0,18.3384,18.3384,17.9468,18.0327,79900.0
2008-11-06 11:30:00,18.88,18.91,18.76,18.84,70200.0,18.0327,18.0614,17.9181,17.9945,70200.0
2008-11-06 12:00:00,18.82,18.86,18.71,18.8,75900.0,17.9754,18.0136,17.8704,17.9563,75900.0
2008-11-06 12:30:00,18.81,18.86,18.68,18.76,46600.0,17.9659,18.0136,17.8417,17.9181,46600.0
2008-11-06 13:00:00,18.79,18.86,18.7,18.82,44000.0,17.9468,18.0136,17.8608,17.9754,44000.0
2008-11-06 13:30:00,18.83,18.84,18.67,18.84,60200.0,17.985,17.9945,17.8322,17.9945,60200.0
2008-11-06 14:00:00,18.83,19.04,18.82,18.96,69100.0,17.985,18.1855,17.9754,18.1091,69100.0
2008-11-06 14:30:00,18.93,19.24,18.89,19.08,83500.0,18.0805,18.3766,18.0423,18.2238,83500.0
2008-11-06 15:00:00,19.07,19.15,18.77,18.83,81800.0,18.2142,18.2906,17.9277,17.985,81800.0
2008-11-06 15:30:00,18.85,18.92,18.63,18.69,169600.0,18.0041,18.0709,17.7939,17.8513,169600.0
2008-11-07 09:30:00,18.7,18.99,18.66,18.92,42700.0,17.8608,18.1378,17.8226,18.0709,42700.0
2008-11-07 10:00:00,18.95,19.33,18.93,19.17,128000.0,18.0996,18.4625,18.0805,18.3097,128000.0
2008-11-07 10:30:00,19.18,19.25,18.94,18.95,60700.0,18.3193,18.3861,18.09,18.0996,60700.0
2008-11-07 11:00:00,18.95,19.0,18.8,18.82,86300.0,18.0996,18.1473,17.9563,17.9754,86300.0
2008-11-07 11:30:00,18.81,19.02,18.81,18.93,44700.0,17.9659,18.1664,17.9659,18.0805,44700.0
2008-11-07 12:00:00,18.94,19.12,18.94,19.0,83900.0,18.09,18.262,18.09,18.1473,83900.0
2008-11-07 12:30:00,19.0,19.01,18.69,18.72,199600.0,18.1473,18.1569,17.8513,17.8799,199600.0
2008-11-07 13:00:00,18.73,18.78,18.16,18.55,531800.0,17.8895,17.9372,17.345,17.7175,531800.0
2008-11-07 13:30:00,18.56,18.6,18.42,18.58,93500.0,17.7271,17.7653,17.5934,17.7462,93500.0
2008-11-07 14:00:00,18.59,18.68,18.48,18.53,103700.0,17.7557,17.8417,17.6507,17.6984,103700.0
2008-11-07 14:30:00,18.54,18.87,18.52,18.52,130200.0,17.708,18.0232,17.6889,17.6889,130200.0
2008-11-07 15:00:00,18.52,18.72,18.38,18.47,117200.0,17.6889,17.8799,17.5552,17.6411,117200.0
2008-11-07 15:30:00,18.47,19.25,18.47,19.11,279100.0,17.6411,18.3861,17.6411,18.2524,279100.0
2008-11-10 09:30:00,19.62,19.82,19.31,19.46,115100.0,18.7395,18.9305,18.4434,18.5867,115100.0
2008-11-10 10:00:00,19.49,19.49,18.83,18.96,174800.0,18.6154,18.6154,17.985,18.1091,174800.0
2008-11-10 10:30:00,18.96,18.99,18.14,18.55,379000.0,18.1091,18.1378,17.3259,17.7175,379000.0
2008-11-10 11:00:00,18.55,18.87,18.34,18.86,96900.0,17.7175,18.0232,17.517,18.0136,96900.0
2008-11-10 11:30:00,18.85,18.86,18.48,18.61,63500.0,18.0041,18.0136,17.6507,17.7748,63500.0
2008-11-10 12:00:00,18.61,18.78,18.6,18.6,36200.0,17.7748,17.9372,17.7653,17.7653,36200.0
2008-11-10 12:30:00,18.6,18.6,18.39,18.48,44100.0,17.7653,17.7653,17.5647,17.6507,44100.0
2008-11-10 13:00:00,18.49,18.59,18.45,18.58,54600.0,17.6602,17.7557,17.622,17.7462,54600.0
2008-11-10 13:30:00,18.59,18.78,18.57,18.74,62800.0,17.7557,17.9372,17.7366,17.899,62800.0
2008-11-10 14:00:00,18.74,18.84,18.62,18.64,62700.0,17.899,17.9945,17.7844,17.8035,62700.0
2008-11-10 14:30:00,18.64,18.64,18.45,18.5,65100.0,17.8035,17.8035,17.622,17.6698,65100.0
2008-11-10 15:00:00,18.48,18.61,18.33,18.52,144700.0,17.6507,17.7748,17.5074,17.6889,144700.0
2008-11-10 15:30:00,18.5,18.74,18.36,18.61,170900.0,17.6698,17.899,17.5361,17.7748,170900.0
2008-11-11 09:30:00,18.56,18.95,17.67,17.67,175100.0,17.7271,18.0996,16.877,16.877,175100.0
2008-11-11 10:00:00,17.67,17.78,17.49,17.52,142300.0,16.877,16.9821,16.7051,16.7338,142300.0
2008-11-11 10:30:00,17.52,17.53,17.11,17.16,122600.0,16.7338,16.7433,16.3422,16.3899,122600.0
2008-11-11 11:00:00,17.15,17.39,17.05,17.3,79500.0,16.3804,16.6096,16.2849,16.5236,79500.0
2008-11-11 11:30:00,17.28,17.36,17.22,17.3,103200.0,16.5045,16.5809,16.4472,16.5236,103200.0
2008-11-11 12:00:00,17.29,17.32,17.15,17.19,62500.0,16.5141,16.5427,16.3804,16.4186,62500.0
2008-11-11 12:30:00,17.19,17.29,17.18,17.29,73600.0,16.4186,16.5141,16.409,16.5141,73600.0
2008-11-11 13:00:00,17.3,17.42,17.29,17.39,55400.0,16.5236,16.6382,16.5141,16.6096,55400.0
2008-11-11 13:30:00,17.39,17.82,17.34,17.81,80200.0,16.6096,17.0203,16.5618,17.0107,80200.0
2008-11-11 14:00:00,17.82,18.15,17.69,18.13,112100.0,17.0203,17.3355,16.8961,17.3164,112100.0
2008-11-11 14:30:00,18.14,18.27,17.71,17.71,222100.0,17.3259,17.4501,16.9152,16.9152,222100.0
2008-11-11 15:00:00,17.69,17.86,17.56,17.76,154900.0,16.8961,17.0585,16.772,16.963,154900.0
2008-11-11 15:30:00,17.74,17.89,17.42,17.69,269800.0,16.9439,17.0872,16.6382,16.8961,269800.0
2008-11-12 09:30:00,17.4,17.84,17.35,17.68,138700.0,16.6191,17.0394,16.5714,16.8866,138700.0
2008-11-12 10:00:00,17.66,17.72,17.21,17.27,114900.0,16.8675,16.9248,16.4377,16.495,114900.0
2008-11-12 10:30:00,17.26,17.45,17.14,17.42,206400.0,16.4854,16.6669,16.3708,16.6382,206400.0
2008-11-12 11:00:00,17.44,17.44,17.17,17.25,103000.0,16.6574,16.6574,16.3995,16.4759,103000.0
2008-11-12 11:30:00,17.25,17.29,17.05,17.24,98700.0,16.4759,16.5141,16.2849,16.4663,98700.0
2008-11-12 12:00:00,17.25,17.26,17.0,17.04,119000.0,16.4759,16.4854,16.2371,16.2753,119000.0
2008-11-12 12:30:00,17.03,17.06,16.82,16.88,139500.0,16.2658,16.2944,16.0652,16.1225,139500.0
2008-11-12 13:00:00,16.88,16.9,16.69,16.78,168800.0,16.1225,16.1416,15.941,16.027,168800.0
2008-11-12 13:30:00,16.79,16.91,16.72,16.75,61400.0,16.0365,16.1511,15.9697,15.9983,61400.0
2008-11-12 14:00:00,16.75,16.77,16.53,16.73,96400.0,15.9983,16.0174,15.7882,15.9792,96400.0
2008-11-12 14:30:00,16.73,16.85,16.64,16.66,66200.0,15.9792,16.0938,15.8933,15.9124,66200.0
2008-11-12 15:00:00,16.67,16.67,16.5,16.5,109000.0,15.9219,15.9219,15.7595,15.7595,109000.0
2008-11-12 15:30:00,16.5,16.66,16.43,16.5,290400.0,15.7595,15.9124,15.6927,15.7595,290400.0
2008-11-13 09:30:00,16.61,17.27,15.4,15.64,464200.0,15.8646,16.495,14.7089,14.9381,464200.0
2008-11-13 10:00:00,15.59,16.28,15.47,16.14,595000.0,14.8904,15.5494,14.7758,15.4157,595000.0
2008-11-13 10:30:00,16.13,16.39,16.02,16.32,183800.0,15.4061,15.6545,15.3011,15.5876,183800.0
2008-11-13 11:00:00,16.31,16.36,16.05,16.19,121800.0,15.5781,15.6258,15.3297,15.4634,121800.0
2008-11-13 11:30:00,16.23,16.28,16.0,16.06,126700.0,15.5017,15.5494,15.282,15.3393,126700.0
2008-11-13 12:00:00,16.05,16.18,15.98,16.07,144300.0,15.3297,15.4539,15.2629,15.3488,144300.0
2008-11-13 12:30:00,16.06,16.16,15.59,15.59,101300.0,15.3393,15.4348,14.8904,14.8904,101300.0
2008-11-13 13:00:00,15.59,16.16,15.58,16.09,124700.0,14.8904,15.4348,14.8808,15.3679,124700.0
2008-11-13 13:30:00,16.11,16.85,16.1,16.48,178800.0,15.387,16.0938,15.3775,15.7404,178800.0
2008-11-13 14:00:00,16.49,16.94,16.44,16.87,126600.0,15.75,16.1798,15.7022,16.1129,126600.0
2008-11-13 14:30:00,16.87,17.05,16.61,16.94,147700.0,16.1129,16.2849,15.8646,16.1798,147700.0
2008-11-13 15:00:00,16.93,17.17,16.48,17.15,192700.0,16.1702,16.3995,15.7404,16.3804,192700.0
2008-11-13 15:30:00,17.16,17.38,16.99,17.37,249800.0,16.3899,16.6,16.2275,16.5905,249800.0
2008-11-14 09:30:00,17.0,17.5,16.98,17.4,103700.0,16.2371,16.7147,16.218,16.6191,103700.0
2008-11-14 10:00:00,17.44,17.48,17.06,17.29,113800.0,16.6574,16.6956,16.2944,16.5141,113800.0
2008-11-14 10:30:00,17.27,17.33,16.98,17.18,87600.0,16.495,16.5523,16.218,16.409,87600.0
2008-11-14 11:00:00,17.18,17.37,17.05,17.15,57200.0,16.409,16.5905,16.2849,16.3804,57200.0
2008-11-14 11:30:00,17.09,17.15,16.97,17.06,44300.0,16.3231,16.3804,16.2084,16.2944,44300.0
2008-11-14 12:00:00,17.04,17.05,16.89,17.0,49400.0,16.2753,16.2849,16.132,16.2371,49400.0
2008-11-14 12:30:00,17.0,17.09,16.8,16.91,252500.0,16.2371,16.3231,16.0461,16.1511,252500.0
2008-11-14 13:00:00,16.89,16.97,16.73,16.92,93000.0,16.132,16.2084,15.9792,16.1607,93000.0
2008-11-14 13:30:00,16.93,16.95,16.65,16.81,178700.0,16.1702,16.1893,15.9028,16.0556,178700.0
2008-11-14 14:00:00,16.77,17.03,16.71,16.84,347200.0,16.0174,16.2658,15.9601,16.0843,347200.0
2008-11-14 14:30:00,16.84,16.94,16.62,16.91,221100.0,16.0843,16.1798,15.8742,16.1511,221100.0
2008-11-14 15:00:00,16.91,17.03,16.55,16.62,359600.0,16.1511,16.2658,15.8073,15.8742,359600.0
2008-11-14 15:30:00,16.61,16.67,16.29,16.31,276700.0,15.8646,15.9219,15.559,15.5781,276700.0
2008-11-17 09:30:00,16.04,16.2,15.76,16.11,177100.0,15.3202,15.473,15.0527,15.387,177100.0
2008-11-17 10:00:00,16.14,16.21,15.95,16.07,185300.0,15.4157,15.4826,15.2342,15.3488,185300.0
2008-11-17 10:30:00,16.03,16.2,16.0,16.13,113700.0,15.3106,15.473,15.282,15.4061,113700.0
2008-11-17 11:00:00,16.13,16.46,16.1,16.31,108200.0,15.4061,15.7213,15.3775,15.5781,108200.0
2008-11-17 11:30:00,16.29,16.71,16.29,16.63,152200.0,15.559,15.9601,15.559,15.8837,152200.0
2008-11-17 12:00:00,16.63,16.75,16.52,16.71,67700.0,15.8837,15.9983,15.7786,15.9601,67700.0
2008-11-17 12:30:00,16.72,17.02,16.66,16.83,115900.0,15.9697,16.2562,15.9124,16.0747,115900.0
2008-11-17 13:00:00,16.83,16.83,16.5,16.66,72600.0,16.0747,16.0747,15.7595,15.9124,72600.0
2008-11-17 13:30:00,16.66,16.77,16.5,16.63,66600.0,15.9124,16.0174,15.7595,15.8837,66600.0
2008-11-17 14:00:00,16.62,16.77,16.46,16.49,64500.0,15.8742,16.0174,15.7213,15.75,64500.0
2008-11-17 14:30:00,16.48,16.77,16.47,16.59,109300.0,15.7404,16.0174,15.7309,15.8455,109300.0
2008-11-17 15:00:00,16.6,16.81,16.52,16.66,121500.0,15.855,16.0556,15.7786,15.9124,121500.0
2008-11-17 15:30:00,16.67,16.72,16.33,16.33,191600.0,15.9219,15.9697,15.5972,15.5972,191600.0
2008-11-18 09:30:00,16.36,16.97,16.25,16.51,90400.0,15.6258,16.2084,15.5208,15.7691,90400.0
2008-11-18 10:00:00,16.49,16.67,16.19,16.66,74300.0,15.75,15.9219,15.4634,15.9124,74300.0
2008-11-18 10:30:00,16.66,16.66,16.4,16.5,105500.0,15.9124,15.9124,15.664,15.7595,105500.0
2008-11-18 11:00:00,16.5,16.5,16.19,16.24,66900.0,15.7595,15.7595,15.4634,15.5112,66900.0
2008-11-18 11:30:00,16.26,16.54,16.23,16.54,166700.0,15.5303,15.7977,15.5017,15.7977,166700.0
2008-11-18 12:00:00,16.53,16.61,16.39,16.4,52200.0,15.7882,15.8646,15.6545,15.664,52200.0
2008-11-18 12:30:00,16.41,16.44,16.22,16.33,56500.0,15.6736,15.7022,15.4921,15.5972,56500.0
2008-11-18 13:00:00,16.31,16.32,16.05,16.17,51100.0,15.5781,15.5876,15.3297,15.4443,51100.0
2008-11-18 13:30:00,16.16,16.17,15.75,15.76,148200.0,15.4348,15.4443,15.0432,15.0527,148200.0
2008-11-18 14:00:00,15.82,15.85,15.66,15.69,145100.0,15.1101,15.1387,14.9572,14.9859,145100.0
2008-11-18 14:30:00,15.71,15.71,15.48,15.54,168100.0,15.005,15.005,14.7853,14.8426,168100.0
2008-11-18 15:00:00,15.55,15.99,15.46,15.84,189800.0,14.8522,15.2724,14.7662,15.1292,189800.0
2008-11-18 15:30:00,15.84,16.07,15.57,16.05,281200.0,15.1292,15.3488,14.8713,15.3297,281200.0
2008-11-19 09:30:00,15.9,16.24,15.7,15.87,110800.0,15.1865,15.5112,14.9954,15.1578,110800.0
2008-11-19 10:00:00,15.84,16.13,15.76,15.94,89300.0,15.1292,15.4061,15.0527,15.2247,89300.0
2008-11-19 10:30:00,15.92,15.93,15.44,15.5,219600.0,15.2056,15.2151,14.7471,14.8044,219600.0
2008-11-19 11:00:00,15.5,15.76,15.47,15.47,109700.0,14.8044,15.0527,14.7758,14.7758,109700.0
2008-11-19 11:30:00,15.5,15.53,15.28,15.3,122700.0,14.8044,14.8331,14.5943,14.6134,122700.0
2008-11-19 12:00:00,15.3,15.35,15.15,15.25,55900.0,14.6134,14.6611,14.4701,14.5656,55900.0
2008-11-19 12:30:00,15.26,15.68,15.24,15.64,144200.0,14.5752,14.9763,14.5561,14.9381,144200.0
2008-11-19 13:00:00,15.68,15.77,15.48,15.51,96500.0,14.9763,15.0623,14.7853,14.814,96500.0
2008-11-19 13:30:00,15.49,15.72,15.45,15.67,63600.0,14.7949,15.0145,14.7567,14.9668,63600.0
2008-11-19 14:00:00,15.66,15.68,15.52,15.6,106500.0,14.9572,14.9763,14.8235,14.8999,106500.0
2008-11-19 14:30:00,15.58,15.72,15.51,15.57,223600.0,14.8808,15.0145,14.814,14.8713,223600.0
2008-11-19 15:00:00,15.57,15.58,15.08,15.23,321900.0,14.8713,14.8808,14.4033,14.5465,321900.0
2008-11-19 15:30:00,15.23,15.7,15.19,15.24,791500.0,14.5465,14.9954,14.5083,14.5561,791500.0
2008-11-20 09:30:00,14.83,14.89,14.32,14.6,189800.0,14.1645,14.2218,13.6774,13.9448,189800.0
2008-11-20 10:00:00,14.57,14.79,14.49,14.79,127800.0,13.9161,14.1263,13.8397,14.1263,127800.0
2008-11-20 10:30:00,14.8,15.1,14.67,14.75,467500.0,14.1358,14.4224,14.0117,14.0881,467500.0
2008-11-20 11:00:00,14.75,15.17,14.66,14.71,128000.0,14.0881,14.4892,14.0021,14.0499,128000.0
2008-11-20 11:30:00,14.77,14.9,14.75,14.84,109500.0,14.1072,14.2313,14.0881,14.174,109500.0
2008-11-20 12:00:00,14.83,15.18,14.59,15.07,254900.0,14.1645,14.4988,13.9353,14.3937,254900.0
2008-11-20 12:30:00,15.11,15.48,15.05,15.15,222800.0,14.4319,14.7853,14.3746,14.4701,222800.0
2008-11-20 13:00:00,15.13,15.2,14.77,15.02,148800.0,14.451,14.5179,14.1072,14.346,148800.0
2008-11-20 13:30:00,15.01,15.42,14.93,15.36,160000.0,14.3364,14.728,14.26,14.6707,160000.0
2008-11-20 14:00:00,15.38,15.45,14.84,14.86,122100.0,14.6898,14.7567,14.174,14.1931,122100.0
2008-11-20 14:30:00,14.86,14.93,14.63,14.73,194000.0,14.1931,14.26,13.9735,14.069,194000.0
2008-11-20 15:00:00,14.72,14.9,14.38,14.4,315600.0,14.0594,14.2313,13.7347,13.7538,315600.0
2008-11-20 15:30:00,14.4,14.52,13.86,13.95,422100.0,13.7538,13.8684,13.238,13.324,422100.0
2008-11-21 09:30:00,14.31,14.54,14.09,14.21,114900.0,13.6678,13.8875,13.4577,13.5723,114900.0
2008-11-21 10:00:00,14.23,14.55,14.16,14.23,132300.0,13.5914,13.897,13.5245,13.5914,132300.0
2008-11-21 10:30:00,14.22,14.39,13.91,13.95,272300.0,13.5819,13.7442,13.2858,13.324,272300.0
2008-11-21 11:00:00,13.95,14.25,13.91,14.04,169500.0,13.324,13.6105,13.2858,13.4099,169500.0
2008-11-21 11:30:00,14.06,14.13,13.94,13.95,188900.0,13.429,13.4959,13.3144,13.324,188900.0
2008-11-21 12:00:00,13.95,14.22,13.89,14.17,128200.0,13.324,13.5819,13.2667,13.5341,128200.0
2008-11-21 12:30:00,14.17,14.25,14.08,14.15,160500.0,13.5341,13.6105,13.4481,13.515,160500.0
2008-11-21 13:00:00,14.15,14.23,14.01,14.05,93400.0,13.515,13.5914,13.3813,13.4195,93400.0
2008-11-21 13:30:00,14.04,14.06,13.82,13.83,121800.0,13.4099,13.429,13.1998,13.2094,121800.0
2008-11-21 14:00:00,13.83,14.06,13.7,13.78,216400.0,13.2094,13.429,13.0852,13.1616,216400.0
2008-11-21 14:30:00,13.78,13.83,13.57,13.74,243500.0,13.1616,13.2094,12.961,13.1234,243500.0
2008-11-21 15:00:00,13.71,14.11,13.7,14.07,308900.0,13.0947,13.4768,13.0852,13.4386,308900.0
2008-11-21 15:30:00,14.06,14.41,13.94,14.36,425700.0,13.429,13.7633,13.3144,13.7156,425700.0
2008-11-24 09:30:00,14.59,14.84,14.37,14.59,223200.0,13.9353,14.174,13.7251,13.9353,223200.0
2008-11-24 10:00:00,14.6,14.88,14.55,14.59,349300.0,13.9448,14.2122,13.897,13.9353,349300.0
2008-11-24 10:30:00,14.6,14.61,14.22,14.32,761300.0,13.9448,13.9544,13.5819,13.6774,761300.0
2008-11-24 11:00:00,14.32,14.38,14.03,14.33,439000.0,13.6774,13.7347,13.4004,13.6869,439000.0
2008-11-24 11:30:00,14.34,14.54,14.21,14.52,324900.0,13.6965,13.8875,13.5723,13.8684,324900.0
2008-11-24 12:00:00,14.51,14.56,14.15,14.15,211200.0,13.8588,13.9066,13.515,13.515,211200.0
2008-11-24 12:30:00,14.16,14.52,14.16,14.43,145500.0,13.5245,13.8684,13.5245,13.7824,145500.0
2008-11-24 13:00:00,14.44,14.5,14.29,14.43,105800.0,13.792,13.8493,13.6487,13.7824,105800.0
2008-11-24 13:30:00,14.43,14.52,14.38,14.52,165500.0,13.7824,13.8684,13.7347,13.8684,165500.0
2008-11-24 14:00:00,14.53,14.53,14.21,14.46,126100.0,13.8779,13.8779,13.5723,13.8111,126100.0
2008-11-24 14:30:00,14.46,14.76,14.43,14.75,213800.0,13.8111,14.0976,13.7824,14.0881,213800.0
2008-11-24 15:00:00,14.74,15.02,14.68,15.02,291500.0,14.0785,14.346,14.0212,14.346,291500.0
2008-11-24 15:30:00,15.01,15.27,14.75,14.95,412100.0,14.3364,14.5847,14.0881,14.2791,412100.0
2008-11-25 09:30:00,15.0,15.77,15.0,15.76,217600.0,14.3269,15.0623,14.3269,15.0527,217600.0
2008-11-25 10:00:00,15.78,15.97,15.44,15.49,313700.0,15.0718,15.2533,14.7471,14.7949,313700.0
2008-11-25 10:30:00,15.5,15.57,13.79,14.37,1558600.0,14.8044,14.8713,13.1712,13.7251,1558600.0
2008-11-25 11:00:00,14.4,14.49,14.13,14.28,485100.0,13.7538,13.8397,13.4959,13.6392,485100.0
2008-11-25 11:30:00,14.3,14.6,14.22,14.45,275800.0,13.6583,13.9448,13.5819,13.8015,275800.0
2008-11-25 12:00:00,14.45,14.49,13.37,14.0,818300.0,13.8015,13.8397,12.77,13.3717,818300.0
2008-11-25 12:30:00,13.99,14.27,13.94,14.06,230900.0,13.3622,13.6296,13.3144,13.429,230900.0
2008-11-25 13:00:00,14.06,14.19,14.02,14.15,171400.0,13.429,13.5532,13.3908,13.515,171400.0
2008-11-25 13:30:00,14.13,14.57,14.12,14.5,280600.0,13.4959,13.9161,13.4863,13.8493,280600.0
2008-11-25 14:00:00,14.51,14.78,14.48,14.74,208400.0,13.8588,14.1167,13.8302,14.0785,208400.0
2008-11-25 14:30:00,14.73,14.95,14.71,14.93,130000.0,14.069,14.2791,14.0499,14.26,130000.0
2008-11-25 15:00:00,14.93,15.08,14.81,15.05,177100.0,14.26,14.4033,14.1454,14.3746,177100.0
2008-11-25 15:30:00,15.05,15.2,14.85,15.05,344900.0,14.3746,14.5179,14.1836,14.3746,344900.0
2008-11-26 09:30:00,15.0,15.0,14.33,14.52,157000.0,14.3269,14.3269,13.6869,13.8684,157000.0
2008-11-26 10:00:00,14.52,14.93,14.49,14.87,104500.0,13.8684,14.26,13.8397,14.2027,104500.0
2008-11-26 10:30:00,14.87,15.08,14.85,15.06,184000.0,14.2027,14.4033,14.1836,14.3842,184000.0
2008-11-26 11:00:00,15.06,15.52,15.01,15.49,111600.0,14.3842,14.8235,14.3364,14.7949,111600.0
2008-11-26 11:30:00,15.48,15.56,15.38,15.45,89900.0,14.7853,14.8617,14.6898,14.7567,89900.0
2008-11-26 12:00:00,15.46,15.58,15.44,15.57,47800.0,14.7662,14.8808,14.7471,14.8713,47800.0
2008-11-26 12:30:00,15.58,15.72,15.55,15.7,68700.0,14.8808,15.0145,14.8522,14.9954,68700.0
2008-11-26 13:00:00,15.69,15.76,15.43,15.59,89600.0,14.9859,15.0527,14.7376,14.8904,89600.0
2008-11-26 13:30:00,15.6,15.74,15.44,15.74,86900.0,14.8999,15.0336,14.7471,15.0336,86900.0
2008-11-26 14:00:00,15.73,15.93,15.65,15.86,98200.0,15.0241,15.2151,14.9477,15.1483,98200.0
2008-11-26 14:30:00,15.86,16.1,15.83,16.02,131600.0,15.1483,15.3775,15.1196,15.3011,131600.0
2008-11-26 15:00:00,16.03,16.07,15.76,15.9,175000.0,15.3106,15.3488,15.0527,15.1865,175000.0
2008-11-26 15:30:00,15.89,15.98,15.67,15.98,357500.0,15.1769,15.2629,14.9668,15.2629,357500.0
2008-11-28 09:30:00,15.79,16.06,15.61,15.7,88200.0,15.0814,15.3393,14.9095,14.9954,88200.0
2008-11-28 10:00:00,15.68,15.8,15.58,15.72,64300.0,14.9763,15.0909,14.8808,15.0145,64300.0
2008-11-28 10:30:00,15.74,15.77,15.64,15.74,69800.0,15.0336,15.0623,14.9381,15.0336,69800.0
2008-11-28 11:00:00,15.75,15.75,15.54,15.69,69900.0,15.0432,15.0432,14.8426,14.9859,69900.0
2008-11-28 11:30:00,15.69,15.76,15.6,15.73,40900.0,14.9859,15.0527,14.8999,15.0241,40900.0
2008-11-28 12:00:00,15.73,15.8,15.72,15.75,43200.0,15.0241,15.0909,15.0145,15.0432,43200.0
2008-11-28 12:30:00,15.74,16.05,15.68,16.05,139000.0,15.0336,15.3297,14.9763,15.3297,139000.0
2008-11-28 13:00:00,16.05,16.06,15.74,16.05,43600.0,15.3297,15.3393,15.0336,15.3297,43600.0
2008-11-28 13:30:00,16.05,16.05,16.05,16.05,0.0,15.3297,15.3297,15.3297,15.3297,0.0
2008-11-28 14:00:00,16.05,16.05,16.05,16.05,0.0,15.3297,15.3297,15.3297,15.3297,0.0
2008-11-28 14:30:00,16.05,16.05,16.05,16.05,0.0,15.3297,15.3297,15.3297,15.3297,0.0
2008-11-28 15:00:00,16.05,16.05,16.05,16.05,0.0,15.3297,15.3297,15.3297,15.3297,0.0
2008-11-28 15:30:00,16.05,16.05,16.05,16.05,0.0,15.3297,15.3297,15.3297,15.3297,0.0
2008-12-01 09:30:00,15.95,15.97,14.99,15.05,110100.0,15.2342,15.2533,14.3173,14.3746,110100.0
2008-12-01 10:00:00,15.04,15.4,15.03,15.26,97100.0,14.3651,14.7089,14.3555,14.5752,97100.0
2008-12-01 10:30:00,15.26,15.26,15.04,15.1,80700.0,14.5752,14.5752,14.3651,14.4224,80700.0
2008-12-01 11:00:00,15.1,15.1,14.91,14.91,62800.0,14.4224,14.4224,14.2409,14.2409,62800.0
2008-12-01 11:30:00,14.92,15.19,14.92,15.18,50800.0,14.2504,14.5083,14.2504,14.4988,50800.0
2008-12-01 12:00:00,15.17,15.33,15.16,15.16,87100.0,14.4892,14.642,14.4797,14.4797,87100.0
2008-12-01 12:30:00,15.17,15.24,15.1,15.19,70400.0,14.4892,14.5561,14.4224,14.5083,70400.0
2008-12-01 13:00:00,15.17,15.34,15.08,15.11,81500.0,14.4892,14.6516,14.4033,14.4319,81500.0
2008-12-01 13:30:00,15.1,15.19,15.0,15.14,95300.0,14.4224,14.5083,14.3269,14.4606,95300.0
2008-12-01 14:00:00,15.14,15.16,14.95,15.03,76200.0,14.4606,14.4797,14.2791,14.3555,76200.0
2008-12-01 14:30:00,15.05,15.18,14.97,15.1,80900.0,14.3746,14.4988,14.2982,14.4224,80900.0
2008-12-01 15:00:00,15.08,15.24,14.98,15.07,263700.0,14.4033,14.5561,14.3077,14.3937,263700.0
2008-12-01 15:30:00,15.07,15.07,14.71,14.75,239800.0,14.3937,14.3937,14.0499,14.0881,239800.0
2008-12-02 09:30:00,14.8,15.04,14.75,15.0,113800.0,14.1358,14.3651,14.0881,14.3269,113800.0
2008-12-02 10:00:00,15.03,15.33,14.99,15.12,246200.0,14.3555,14.642,14.3173,14.4415,246200.0
2008-12-02 10:30:00,15.13,15.48,15.13,15.27,287600.0,14.451,14.7853,14.451,14.5847,287600.0
2008-12-02 11:00:00,15.28,15.35,15.19,15.3,279400.0,14.5943,14.6611,14.5083,14.6134,279400.0
2008-12-02 11:30:00,15.3,15.37,15.25,15.29,155600.0,14.6134,14.6802,14.5656,14.6038,155600.0
2008-12-02 12:00:00,15.3,15.65,15.3,15.64,84000.0,14.6134,14.9477,14.6134,14.9381,84000.0
2008-12-02 12:30:00,15.64,15.83,15.58,15.79,117000.0,14.9381,15.1196,14.8808,15.0814,117000.0
2008-12-02 13:00:00,15.79,15.81,15.66,15.67,111900.0,15.0814,15.1005,14.9572,14.9668,111900.0
2008-12-02 13:30:00,15.66,15.68,15.46,15.52,109200.0,14.9572,14.9763,14.7662,14.8235,109200.0
2008-12-02 14:00:00,15.51,15.57,15.28,15.32,120200.0,14.814,14.8713,14.5943,14.6325,120200.0
2008-12-02 14:30:00,15.32,15.62,15.32,15.62,129700.0,14.6325,14.919,14.6325,14.919,129700.0
2008-12-02 15:00:00,15.61,15.74,15.26,15.73,215000.0,14.9095,15.0336,14.5752,15.0241,215000.0
2008-12-02 15:30:00,15.72,15.9,15.52,15.82,482000.0,15.0145,15.1865,14.8235,15.1101,482000.0
2008-12-03 09:30:00,15.54,15.9,15.35,15.8,227800.0,14.8426,15.1865,14.6611,15.0909,227800.0
2008-12-03 10:00:00,15.79,15.8,15.53,15.77,204300.0,15.0814,15.0909,14.8331,15.0623,204300.0
2008-12-03 10:30:00,15.78,16.08,15.77,16.05,181600.0,15.0718,15.3584,15.0623,15.3297,181600.0
2008-12-03 11:00:00,16.05,16.3,15.96,16.13,164200.0,15.3297,15.5685,15.2438,15.4061,164200.0
2008-12-03 11:30:00,16.13,16.33,16.03,16.06,160800.0,15.4061,15.5972,15.3106,15.3393,160800.0
2008-12-03 12:00:00,16.06,16.12,15.83,15.94,152000.0,15.3393,15.3966,15.1196,15.2247,152000.0
2008-12-03 12:30:00,15.94,16.28,15.93,16.1,142100.0,15.2247,15.5494,15.2151,15.3775,142100.0
2008-12-03 13:00:00,16.1,16.14,15.77,15.78,95200.0,15.3775,15.4157,15.0623,15.0718,95200.0
2008-12-03 13:30:00,15.77,15.85,15.64,15.75,137000.0,15.0623,15.1387,14.9381,15.0432,137000.0
2008-12-03 14:00:00,15.74,16.25,15.73,16.15,163300.0,15.0336,15.5208,15.0241,15.4252,163300.0
2008-12-03 14:30:00,16.16,16.58,16.16,16.4,201100.0,15.4348,15.8359,15.4348,15.664,201100.0
2008-12-03 15:00:00,16.38,16.49,16.18,16.4,203700.0,15.6449,15.75,15.4539,15.664,203700.0
2008-12-03 15:30:00,16.4,16.71,16.28,16.54,337100.0,15.664,15.9601,15.5494,15.7977,337100.0
2008-12-04 09:30:00,16.25,16.64,16.13,16.49,114500.0,15.5208,15.8933,15.4061,15.75,114500.0
2008-12-04 10:00:00,16.47,16.71,16.45,16.56,129400.0,15.7309,15.9601,15.7118,15.8168,129400.0
2008-12-04 10:30:00,16.55,16.75,16.49,16.55,120900.0,15.8073,15.9983,15.75,15.8073,120900.0
2008-12-04 11:00:00,16.56,16.56,16.37,16.38,109100.0,15.8168,15.8168,15.6354,15.6449,109100.0
2008-12-04 11:30:00,16.39,16.39,16.17,16.29,88800.0,15.6545,15.6545,15.4443,15.559,88800.0
2008-12-04 12:00:00,16.29,16.34,16.08,16.29,118600.0,15.559,15.6067,15.3584,15.559,118600.0
2008-12-04 12:30:00,16.3,16.44,16.21,16.38,108900.0,15.5685,15.7022,15.4826,15.6449,108900.0
2008-12-04 13:00:00,16.36,16.36,16.03,16.23,145100.0,15.6258,15.6258,15.3106,15.5017,145100.0
2008-12-04 13:30:00,16.22,16.41,16.18,16.26,77800.0,15.4921,15.6736,15.4539,15.5303,77800.0
2008-12-04 14:00:00,16.25,16.42,16.23,16.39,141100.0,15.5208,15.6831,15.5017,15.6545,141100.0
2008-12-04 14:30:00,16.39,16.53,16.21,16.31,141800.0,15.6545,15.7882,15.4826,15.5781,141800.0
2008-12-04 15:00:00,16.31,16.34,15.89,15.97,284300.0,15.5781,15.6067,15.1769,15.2533,284300.0
2008-12-04 15:30:00,15.96,16.24,15.85,16.18,363900.0,15.2438,15.5112,15.1387,15.4539,363900.0
2008-12-05 09:30:00,16.2,16.2,15.56,15.75,116000.0,15.473,15.473,14.8617,15.0432,116000.0
2008-12-05 10:00:00,15.75,15.9,15.71,15.81,254300.0,15.0432,15.1865,15.005,15.1005,254300.0
2008-12-05 10:30:00,15.8,15.91,15.74,15.77,214400.0,15.0909,15.196,15.0336,15.0623,214400.0
2008-12-05 11:00:00,15.77,15.78,15.43,15.44,131400.0,15.0623,15.0718,14.7376,14.7471,131400.0
2008-12-05 11:30:00,15.43,15.72,15.41,15.65,92200.0,14.7376,15.0145,14.7185,14.9477,92200.0
2008-12-05 12:00:00,15.64,15.99,15.64,15.97,116300.0,14.9381,15.2724,14.9381,15.2533,116300.0
2008-12-05 12:30:00,15.96,15.96,15.75,15.8,152200.0,15.2438,15.2438,15.0432,15.0909,152200.0
2008-12-05 13:00:00,15.8,16.12,15.79,15.81,110500.0,15.0909,15.3966,15.0814,15.1005,110500.0
2008-12-05 13:30:00,15.8,16.24,15.77,16.07,93700.0,15.0909,15.5112,15.0623,15.3488,93700.0
2008-12-05 14:00:00,16.07,16.12,15.86,15.98,112100.0,15.3488,15.3966,15.1483,15.2629,112100.0
2008-12-05 14:30:00,15.99,16.56,15.94,16.41,125000.0,15.2724,15.8168,15.2247,15.6736,125000.0
2008-12-05 15:00:00,16.39,16.5,16.12,16.31,163100.0,15.6545,15.7595,15.3966,15.5781,163100.0
2008-12-05 15:30:00,16.3,16.74,16.26,16.64,264800.0,15.5685,15.9888,15.5303,15.8933,264800.0
2008-12-08 09:30:00,17.27,18.05,17.14,17.77,301800.0,16.495,17.24,16.3708,16.9725,301800.0
2008-12-08 10:00:00,17.77,18.05,17.67,17.78,307500.0,16.9725,17.24,16.877,16.9821,307500.0
2008-12-08 10:30:00,17.82,18.04,17.81,17.9,218500.0,17.0203,17.2304,17.0107,17.0967,218500.0
2008-12-08 11:00:00,17.92,17.95,17.77,17.82,137300.0,17.1158,17.1445,16.9725,17.0203,137300.0
2008-12-08 11:30:00,17.81,17.93,17.74,17.85,182400.0,17.0107,17.1254,16.9439,17.049,182400.0
2008-12-08 12:00:00,17.86,18.0,17.74,17.93,70100.0,17.0585,17.1922,16.9439,17.1254,70100.0
2008-12-08 12:30:00,17.94,18.0,17.76,17.87,63500.0,17.1349,17.1922,16.963,17.0681,63500.0
2008-12-08 13:00:00,17.88,17.93,17.7,17.74,53500.0,17.0776,17.1254,16.9057,16.9439,53500.0
2008-12-08 13:30:00,17.69,17.76,17.54,17.67,86800.0,16.8961,16.963,16.7529,16.877,86800.0
2008-12-08 14:00:00,17.66,17.9,17.64,17.81,110300.0,16.8675,17.0967,16.8484,17.0107,110300.0
2008-12-08 14:30:00,17.81,17.96,17.68,17.94,119300.0,17.0107,17.154,16.8866,17.1349,119300.0
2008-12-08 15:00:00,17.96,18.11,17.87,18.04,154500.0,17.154,17.2973,17.0681,17.2304,154500.0
2008-12-08 15:30:00,18.05,18.15,17.77,17.99,320200.0,17.24,17.3355,16.9725,17.1827,320200.0
2008-12-09 09:30:00,17.69,18.17,17.65,17.73,152700.0,16.8961,17.3546,16.8579,16.9343,152700.0
2008-12-09 10:00:00,17.73,18.05,17.71,17.9,147500.0,16.9343,17.24,16.9152,17.0967,147500.0
2008-12-09 10:30:00,17.9,18.41,17.87,18.25,180100.0,17.0967,17.5838,17.0681,17.431,180100.0
2008-12-09 11:00:00,18.25,18.37,18.0,18.02,123600.0,17.431,17.5456,17.1922,17.2113,123600.0
2008-12-09 11:30:00,18.02,18.16,17.96,17.96,120900.0,17.2113,17.345,17.154,17.154,120900.0
2008-12-09 12:00:00,17.97,18.07,17.85,17.97,69100.0,17.1636,17.2591,17.049,17.1636,69100.0
2008-12-09 12:30:00,17.97,18.07,17.76,17.84,85600.0,17.1636,17.2591,16.963,17.0394,85600.0
2008-12-09 13:00:00,17.86,18.09,17.75,17.79,115400.0,17.0585,17.2782,16.9534,16.9916,115400.0
2008-12-09 13:30:00,17.79,17.88,17.64,17.68,121600.0,16.9916,17.0776,16.8484,16.8866,121600.0
2008-12-09 14:00:00,17.68,17.7,17.26,17.3,131700.0,16.8866,16.9057,16.4854,16.5236,131700.0
2008-12-09 14:30:00,17.29,17.86,17.24,17.81,172600.0,16.5141,17.0585,16.4663,17.0107,172600.0
2008-12-09 15:00:00,17.81,17.88,17.37,17.4,185100.0,17.0107,17.0776,16.5905,16.6191,185100.0
2008-12-09 15:30:00,17.38,17.56,17.33,17.42,234400.0,16.6,16.772,16.5523,16.6382,234400.0
2008-12-10 09:30:00,17.7,17.96,17.59,17.93,89700.0,16.9057,17.154,16.8006,17.1254,89700.0
2008-12-10 10:00:00,17.94,18.09,17.91,18.04,141000.0,17.1349,17.2782,17.1063,17.2304,141000.0
2008-12-10 10:30:00,18.05,18.07,17.78,17.94,107800.0,17.24,17.2591,16.9821,17.1349,107800.0
2008-12-10 11:00:00,17.94,18.22,17.91,18.22,92000.0,17.1349,17.4023,17.1063,17.4023,92000.0
2008-12-10 11:30:00,18.22,18.34,18.14,18.17,47000.0,17.4023,17.517,17.3259,17.3546,47000.0
2008-12-10 12:00:00,18.18,18.35,18.05,18.16,65400.0,17.3641,17.5265,17.24,17.345,65400.0
2008-12-10 12:30:00,18.16,18.29,18.02,18.13,82200.0,17.345,17.4692,17.2113,17.3164,82200.0
2008-12-10 13:00:00,18.14,18.24,18.09,18.1,71000.0,17.3259,17.4215,17.2782,17.2877,71000.0
2008-12-10 13:30:00,18.09,18.15,17.9,17.98,79400.0,17.2782,17.3355,17.0967,17.1731,79400.0
2008-12-10 14:00:00,17.99,18.02,17.71,17.85,144400.0,17.1827,17.2113,16.9152,17.049,144400.0
2008-12-10 14:30:00,17.87,18.1,17.78,18.01,111500.0,17.0681,17.2877,16.9821,17.2018,111500.0
2008-12-10 15:00:00,18.01,18.25,17.94,18.17,155300.0,17.2018,17.431,17.1349,17.3546,155300.0
2008-12-10 15:30:00,18.19,18.32,17.97,18.24,239900.0,17.3737,17.4979,17.1636,17.4215,239900.0
2008-12-11 09:30:00,18.25,18.59,17.97,18.58,169800.0,17.431,17.7557,17.1636,17.7462,169800.0
2008-12-11 10:00:00,18.59,18.75,18.53,18.69,221900.0,17.7557,17.9086,17.6984,17.8513,221900.0
2008-12-11 10:30:00,18.69,18.74,18.36,18.41,145200.0,17.8513,17.899,17.5361,17.5838,145200.0
2008-12-11 11:00:00,18.41,18.47,18.22,18.27,180200.0,17.5838,17.6411,17.4023,17.4501,180200.0
2008-12-11 11:30:00,18.26,18.42,18.26,18.4,125300.0,17.4406,17.5934,17.4406,17.5743,125300.0
2008-12-11 12:00:00,18.39,18.58,18.26,18.31,132900.0,17.5647,17.7462,17.4406,17.4883,132900.0
2008-12-11 12:30:00,18.3,18.53,18.3,18.49,72900.0,17.4788,17.6984,17.4788,17.6602,72900.0
2008-12-11 13:00:00,18.47,18.47,18.1,18.12,68200.0,17.6411,17.6411,17.2877,17.3068,68200.0
2008-12-11 13:30:00,18.12,18.15,17.9,17.93,105800.0,17.3068,17.3355,17.0967,17.1254,105800.0
2008-12-11 14:00:00,17.93,18.02,17.69,17.69,102500.0,17.1254,17.2113,16.8961,16.8961,102500.0
2008-12-11 14:30:00,17.69,17.91,17.62,17.74,212200.0,16.8961,17.1063,16.8293,16.9439,212200.0
2008-12-11 15:00:00,17.73,17.86,17.6,17.8,225500.0,16.9343,17.0585,16.8102,17.0012,225500.0
2008-12-11 15:30:00,17.81,17.86,17.54,17.79,266000.0,17.0107,17.0585,16.7529,16.9916,266000.0
2008-12-12 09:30:00,17.4,17.85,17.25,17.76,119800.0,16.6191,17.049,16.4759,16.963,119800.0
2008-12-12 10:00:00,17.76,17.99,17.63,17.95,172800.0,16.963,17.1827,16.8388,17.1445,172800.0
2008-12-12 10:30:00,17.95,18.19,17.78,18.19,98500.0,17.1445,17.3737,16.9821,17.3737,98500.0
2008-12-12 11:00:00,18.17,18.37,18.01,18.02,179000.0,17.3546,17.5456,17.2018,17.2113,179000.0
2008-12-12 11:30:00,18.01,18.16,17.98,18.06,79100.0,17.2018,17.345,17.1731,17.2495,79100.0
2008-12-12 12:00:00,18.06,18.2,18.06,18.19,38900.0,17.2495,17.3832,17.2495,17.3737,38900.0
2008-12-12 12:30:00,18.18,18.49,18.16,18.39,87500.0,17.3641,17.6602,17.345,17.5647,87500.0
2008-12-12 13:00:00,18.4,18.47,18.2,18.27,121000.0,17.5743,17.6411,17.3832,17.4501,121000.0
2008-12-12 13:30:00,18.27,18.32,18.04,18.11,97700.0,17.4501,17.4979,17.2304,17.2973,97700.0
2008-12-12 14:00:00,18.1,18.46,18.08,18.27,124900.0,17.2877,17.6316,17.2686,17.4501,124900.0
2008-12-12 14:30:00,18.25,18.55,18.06,18.54,184200.0,17.431,17.7175,17.2495,17.708,184200.0
2008-12-12 15:00:00,18.55,18.68,18.13,18.4,147900.0,17.7175,17.8417,17.3164,17.5743,147900.0
2008-12-12 15:30:00,18.37,18.56,18.24,18.52,249000.0,17.5456,17.7271,17.4215,17.6889,249000.0
2008-12-15 09:30:00,18.85,18.87,18.39,18.58,72100.0,18.0041,18.0232,17.5647,17.7462,72100.0
2008-12-15 10:00:00,18.57,18.57,18.32,18.5,83800.0,17.7366,17.7366,17.4979,17.6698,83800.0
2008-12-15 10:30:00,18.49,18.57,18.26,18.3,68600.0,17.6602,17.7366,17.4406,17.4788,68600.0
2008-12-15 11:00:00,18.29,18.48,18.23,18.35,55100.0,17.4692,17.6507,17.4119,17.5265,55100.0
2008-12-15 11:30:00,18.34,18.55,18.29,18.48,74700.0,17.517,17.7175,17.4692,17.6507,74700.0
2008-12-15 12:00:00,18.47,18.54,18.41,18.49,35700.0,17.6411,17.708,17.5838,17.6602,35700.0
2008-12-15 12:30:00,18.48,18.48,18.3,18.37,100100.0,17.6507,17.6507,17.4788,17.5456,100100.0
2008-12-15 13:00:00,18.36,18.5,18.27,18.4,142300.0,17.5361,17.6698,17.4501,17.5743,142300.0
2008-12-15 13:30:00,18.4,18.55,18.39,18.41,46100.0,17.5743,17.7175,17.5647,17.5838,46100.0
2008-12-15 14:00:00,18.42,18.55,18.36,18.36,74200.0,17.5934,17.7175,17.5361,17.5361,74200.0
2008-12-15 14:30:00,18.38,18.52,18.38,18.4,130300.0,17.5552,17.6889,17.5552,17.5743,130300.0
2008-12-15 15:00:00,18.38,18.41,18.08,18.24,124800.0,17.5552,17.5838,17.2686,17.4215,124800.0
2008-12-15 15:30:00,18.25,18.57,18.17,18.39,147400.0,17.431,17.7366,17.3546,17.5647,147400.0
2008-12-16 09:30:00,18.81,18.81,18.44,18.48,80900.0,17.9659,17.9659,17.6125,17.6507,80900.0
2008-12-16 10:00:00,18.48,18.66,18.3,18.37,180100.0,17.6507,17.8226,17.4788,17.5456,180100.0
2008-12-16 10:30:00,18.37,18.41,18.32,18.38,146500.0,17.5456,17.5838,17.4979,17.5552,146500.0
2008-12-16 11:00:00,18.37,18.46,18.36,18.43,129100.0,17.5456,17.6316,17.5361,17.6029,129100.0
2008-12-16 11:30:00,18.43,18.51,18.43,18.46,76200.0,17.6029,17.6793,17.6029,17.6316,76200.0
2008-12-16 12:00:00,18.45,18.54,18.42,18.51,36800.0,17.622,17.708,17.5934,17.6793,36800.0
2008-12-16 12:30:00,18.51,18.53,18.48,18.5,69200.0,17.6793,17.6984,17.6507,17.6698,69200.0
2008-12-16 13:00:00,18.5,18.51,18.44,18.48,60100.0,17.6698,17.6793,17.6125,17.6507,60100.0
2008-12-16 13:30:00,18.47,18.52,18.44,18.48,94800.0,17.6411,17.6889,17.6125,17.6507,94800.0
2008-12-16 14:00:00,18.49,18.68,18.45,18.66,123500.0,17.6602,17.8417,17.622,17.8226,123500.0
2008-12-16 14:30:00,18.65,18.83,18.59,18.83,282400.0,17.8131,17.985,17.7557,17.985,282400.0
2008-12-16 15:00:00,18.83,19.25,18.8,19.19,281500.0,17.985,18.3861,17.9563,18.3288,281500.0
2008-12-16 15:30:00,19.18,19.52,19.14,19.42,566300.0,18.3193,18.644,18.2811,18.5485,566300.0
2008-12-17 09:30:00,19.24,19.61,19.06,19.59,101200.0,18.3766,18.73,18.2047,18.7109,101200.0
2008-12-17 10:00:00,19.58,19.67,19.4,19.67,106300.0,18.7013,18.7873,18.5294,18.7873,106300.0
2008-12-17 10:30:00,19.65,19.79,19.44,19.52,129600.0,18.7682,18.9019,18.5676,18.644,129600.0
2008-12-17 11:00:00,19.52,19.57,19.31,19.32,71700.0,18.644,18.6918,18.4434,18.453,71700.0
2008-12-17 11:30:00,19.31,19.42,19.26,19.31,62400.0,18.4434,18.5485,18.3957,18.4434,62400.0
2008-12-17 12:00:00,19.32,19.44,19.3,19.36,114200.0,18.453,18.5676,18.4339,18.4912,114200.0
2008-12-17 12:30:00,19.38,19.43,19.24,19.36,149400.0,18.5103,18.558,18.3766,18.4912,149400.0
2008-12-17 13:00:00,19.38,19.42,19.22,19.36,100200.0,18.5103,18.5485,18.3575,18.4912,100200.0
2008-12-17 13:30:00,19.36,19.51,19.36,19.4,146700.0,18.4912,18.6345,18.4912,18.5294,146700.0
2008-12-17 14:00:00,19.4,19.49,19.35,19.46,242700.0,18.5294,18.6154,18.4816,18.5867,242700.0
2008-12-17 14:30:00,19.45,19.47,19.31,19.35,195100.0,18.5771,18.5963,18.4434,18.4816,195100.0
2008-12-17 15:00:00,19.35,19.5,19.35,19.5,193200.0,18.4816,18.6249,18.4816,18.6249,193200.0
2008-12-17 15:30:00,19.5,19.57,19.31,19.33,477400.0,18.6249,18.6918,18.4434,18.4625,477400.0
2008-12-18 09:30:00,19.34,19.71,19.2,19.44,105500.0,18.4721,18.8255,18.3384,18.5676,105500.0
2008-12-18 10:00:00,19.44,19.82,19.44,19.79,141000.0,18.5676,18.9305,18.5676,18.9019,141000.0
2008-12-18 10:30:00,19.78,19.94,19.69,19.7,86500.0,18.8923,19.0452,18.8064,18.8159,86500.0
2008-12-18 11:00:00,19.69,19.77,19.57,19.67,102100.0,18.8064,18.8828,18.6918,18.7873,102100.0
2008-12-18 11:30:00,19.67,19.88,19.66,19.83,88500.0,18.7873,18.9879,18.7777,18.9401,88500.0
2008-12-18 12:00:00,19.83,19.93,19.66,19.68,307800.0,18.9401,19.0356,18.7777,18.7968,307800.0
2008-12-18 12:30:00,19.68,19.78,19.62,19.73,124900.0,18.7968,18.8923,18.7395,18.8446,124900.0
2008-12-18 13:00:00,19.71,19.74,19.53,19.58,74700.0,18.8255,18.8541,18.6536,18.7013,74700.0
2008-12-18 13:30:00,19.58,19.64,19.38,19.43,141900.0,18.7013,18.7586,18.5103,18.558,141900.0
2008-12-18 14:00:00,19.45,19.51,19.21,19.29,120500.0,18.5771,18.6345,18.3479,18.4243,120500.0
2008-12-18 14:30:00,19.27,19.57,19.22,19.38,179200.0,18.4052,18.6918,18.3575,18.5103,179200.0
2008-12-18 15:00:00,19.4,19.46,19.23,19.31,289900.0,18.5294,18.5867,18.367,18.4434,289900.0
2008-12-18 15:30:00,19.31,19.44,19.2,19.35,310500.0,18.4434,18.5676,18.3384,18.4816,310500.0
2008-12-19 09:30:00,19.4,20.28,19.31,19.76,436600.0,18.5294,19.3699,18.4434,18.8732,436600.0
2008-12-19 10:00:00,19.77,20.0,19.74,19.84,166800.0,18.8828,19.1025,18.8541,18.9496,166800.0
2008-12-19 10:30:00,19.88,19.93,19.65,19.67,66300.0,18.9879,19.0356,18.7682,18.7873,66300.0
2008-12-19 11:00:00,19.68,19.76,19.33,19.4,201400.0,18.7968,18.8732,18.4625,18.5294,201400.0
2008-12-19 11:30:00,19.4,19.47,19.22,19.23,217300.0,18.5294,18.5963,18.3575,18.367,217300.0
2008-12-19 12:00:00,19.24,19.32,19.16,19.23,147400.0,18.3766,18.453,18.3002,18.367,147400.0
2008-12-19 12:30:00,19.22,19.27,19.1,19.2,107300.0,18.3575,18.4052,18.2429,18.3384,107300.0
2008-12-19 13:00:00,19.2,19.49,19.2,19.48,113100.0,18.3384,18.6154,18.3384,18.6058,113100.0
2008-12-19 13:30:00,19.49,19.57,19.37,19.46,86100.0,18.6154,18.6918,18.5007,18.5867,86100.0
2008-12-19 14:00:00,19.47,19.6,19.39,19.48,135700.0,18.5963,18.7204,18.5198,18.6058,135700.0
2008-12-19 14:30:00,19.49,19.66,19.45,19.54,98900.0,18.6154,18.7777,18.5771,18.6631,98900.0
2008-12-19 15:00:00,19.54,19.57,19.3,19.57,122200.0,18.6631,18.6918,18.4339,18.6918,122200.0
2008-12-19 15:30:00,19.55,19.57,19.37,19.48,213500.0,18.6727,18.6918,18.5007,18.6058,213500.0
2008-12-22 09:30:00,19.44,19.53,18.87,18.9,96400.0,18.5676,18.6536,18.0232,18.0518,96400.0
2008-12-22 10:00:00,18.88,18.89,18.27,18.34,194400.0,18.0327,18.0423,17.4501,17.517,194400.0
2008-12-22 10:30:00,18.36,18.53,18.29,18.52,87500.0,17.5361,17.6984,17.4692,17.6889,87500.0
2008-12-22 11:00:00,18.52,18.64,18.47,18.56,81700.0,17.6889,17.8035,17.6411,17.7271,81700.0
2008-12-22 11:30:00,18.57,18.57,18.49,18.5,123700.0,17.7366,17.7366,17.6602,17.6698,123700.0
2008-12-22 12:00:00,18.5,18.52,18.29,18.3,100900.0,17.6698,17.6889,17.4692,17.4788,100900.0
2008-12-22 12:30:00,18.3,18.39,18.29,18.33,81600.0,17.4788,17.5647,17.4692,17.5074,81600.0
2008-12-22 13:00:00,18.34,18.35,18.14,18.26,97900.0,17.517,17.5265,17.3259,17.4406,97900.0
2008-12-22 13:30:00,18.26,18.29,18.08,18.25,107000.0,17.4406,17.4692,17.2686,17.431,107000.0
2008-12-22 14:00:00,18.25,18.25,17.9,17.94,124700.0,17.431,17.431,17.0967,17.1349,124700.0
2008-12-22 14:30:00,17.95,18.05,17.82,17.99,156100.0,17.1445,17.24,17.0203,17.1827,156100.0
2008-12-22 15:00:00,18.0,18.26,17.93,18.19,260600.0,17.1922,17.4406,17.1254,17.3737,260600.0
2008-12-22 15:30:00,18.19,18.57,18.15,18.5,311700.0,17.3737,17.7366,17.3355,17.6698,311700.0
2008-12-23 09:30:00,18.76,18.76,18.26,18.64,140500.0,17.9181,17.9181,17.4406,17.8035,140500.0
2008-12-23 10:00:00,18.63,18.65,18.4,18.54,80900.0,17.7939,17.8131,17.5743,17.708,80900.0
2008-12-23 10:30:00,18.55,18.6,18.42,18.48,67000.0,17.7175,17.7653,17.5934,17.6507,67000.0
2008-12-23 11:00:00,18.49,18.49,18.13,18.13,70500.0,17.6602,17.6602,17.3164,17.3164,70500.0
2008-12-23 11:30:00,18.14,18.24,18.0,18.0,58900.0,17.3259,17.4215,17.1922,17.1922,58900.0
2008-12-23 12:00:00,18.03,18.07,17.99,18.01,48600.0,17.2209,17.2591,17.1827,17.2018,48600.0
2008-12-23 12:30:00,18.02,18.03,17.82,17.89,78000.0,17.2113,17.2209,17.0203,17.0872,78000.0
2008-12-23 13:00:00,17.89,18.06,17.85,18.02,73400.0,17.0872,17.2495,17.049,17.2113,73400.0
2008-12-23 13:30:00,18.01,18.12,18.01,18.11,90800.0,17.2018,17.3068,17.2018,17.2973,90800.0
2008-12-23 14:00:00,18.1,18.28,18.09,18.22,92600.0,17.2877,17.4597,17.2782,17.4023,92600.0
2008-12-23 14:30:00,18.22,18.26,18.14,18.16,159400.0,17.4023,17.4406,17.3259,17.345,159400.0
2008-12-23 15:00:00,18.14,18.35,17.96,18.24,205000.0,17.3259,17.5265,17.154,17.4215,205000.0
2008-12-23 15:30:00,18.23,18.3,18.17,18.2,382600.0,17.4119,17.4788,17.3546,17.3832,382600.0
2008-12-24 09:30:00,18.24,18.24,18.0,18.05,90400.0,17.4215,17.4215,17.1922,17.24,90400.0
2008-12-24 10:00:00,18.04,18.24,18.03,18.11,95100.0,17.2304,17.4215,17.2209,17.2973,95100.0
2008-12-24 10:30:00,18.11,18.18,18.08,18.15,61500.0,17.2973,17.3641,17.2686,17.3355,61500.0
2008-12-24 11:00:00,18.14,18.27,18.12,18.23,122000.0,17.3259,17.4501,17.3068,17.4119,122000.0
2008-12-24 11:30:00,18.23,18.31,18.22,18.29,44700.0,17.4119,17.4883,17.4023,17.4692,44700.0
2008-12-24 12:00:00,18.29,18.3,18.22,18.25,45800.0,17.4692,17.4788,17.4023,17.431,45800.0
2008-12-24 12:30:00,18.25,18.34,18.22,18.27,74000.0,17.431,17.517,17.4023,17.4501,74000.0
2008-12-26 09:30:00,18.42,18.58,18.13,18.48,32400.0,17.5934,17.7462,17.3164,17.6507,32400.0
2008-12-26 10:00:00,18.47,18.53,18.43,18.45,26800.0,17.6411,17.6984,17.6029,17.622,26800.0
2008-12-26 10:30:00,18.45,18.49,18.35,18.45,76000.0,17.622,17.6602,17.5265,17.622,76000.0
2008-12-26 11:00:00,18.44,18.46,18.38,18.38,15500.0,17.6125,17.6316,17.5552,17.5552,15500.0
2008-12-26 11:30:00,18.39,18.54,18.39,18.54,30800.0,17.5647,17.708,17.5647,17.708,30800.0
2008-12-26 12:00:00,18.52,18.63,18.52,18.57,40100.0,17.6889,17.7939,17.6889,17.7366,40100.0
2008-12-26 12:30:00,18.59,18.61,18.56,18.61,22700.0,17.7557,17.7748,17.7271,17.7748,22700.0
2008-12-26 13:00:00,18.6,18.69,18.57,18.69,21900.0,17.7653,17.8513,17.7366,17.8513,21900.0
2008-12-26 13:30:00,18.69,18.77,18.62,18.63,63600.0,17.8513,17.9277,17.7844,17.7939,63600.0
2008-12-26 14:00:00,18.63,18.7,18.61,18.69,29400.0,17.7939,17.8608,17.7748,17.8513,29400.0
2008-12-26 14:30:00,18.69,18.75,18.67,18.73,22600.0,17.8513,17.9086,17.8322,17.8895,22600.0
2008-12-26 15:00:00,18.72,18.83,18.69,18.83,35100.0,17.8799,17.985,17.8513,17.985,35100.0
2008-12-26 15:30:00,18.81,18.81,18.71,18.81,169300.0,17.9659,17.9659,17.8704,17.9659,169300.0
2008-12-29 09:30:00,18.61,19.0,18.52,18.57,174600.0,17.7748,18.1473,17.6889,17.7366,174600.0
2008-12-29 10:00:00,18.56,18.79,18.43,18.5,176900.0,17.7271,17.9468,17.6029,17.6698,176900.0
2008-12-29 10:30:00,18.5,18.54,18.24,18.26,82400.0,17.6698,17.708,17.4215,17.4406,82400.0
2008-12-29 11:00:00,18.26,18.27,18.09,18.12,64600.0,17.4406,17.4501,17.2782,17.3068,64600.0
2008-12-29 11:30:00,18.12,18.15,18.06,18.08,57500.0,17.3068,17.3355,17.2495,17.2686,57500.0
2008-12-29 12:00:00,18.09,18.11,18.0,18.01,59200.0,17.2782,17.2973,17.1922,17.2018,59200.0
2008-12-29 12:30:00,18.02,18.02,17.85,17.85,67000.0,17.2113,17.2113,17.049,17.049,67000.0
2008-12-29 13:00:00,17.85,18.0,17.85,17.98,92800.0,17.049,17.1922,17.049,17.1731,92800.0
2008-12-29 13:30:00,17.98,18.26,17.97,18.26,107600.0,17.1731,17.4406,17.1636,17.4406,107600.0
2008-12-29 14:00:00,18.26,18.31,18.19,18.31,80500.0,17.4406,17.4883,17.3737,17.4883,80500.0
2008-12-29 14:30:00,18.31,18.4,18.31,18.39,65400.0,17.4883,17.5743,17.4883,17.5647,65400.0
2008-12-29 15:00:00,18.4,18.51,18.39,18.44,92400.0,17.5743,17.6793,17.5647,17.6125,92400.0
2008-12-29 15:30:00,18.44,18.48,18.28,18.44,252800.0,17.6125,17.6507,17.4597,17.6125,252800.0
2008-12-30 09:30:00,18.36,18.44,18.13,18.21,156700.0,17.5361,17.6125,17.3164,17.3928,156700.0
2008-12-30 10:00:00,18.2,18.4,18.17,18.38,80000.0,17.3832,17.5743,17.3546,17.5552,80000.0
2008-12-30 10:30:00,18.39,18.49,18.38,18.47,111800.0,17.5647,17.6602,17.5552,17.6411,111800.0
2008-12-30 11:00:00,18.47,18.53,18.46,18.49,74900.0,17.6411,17.6984,17.6316,17.6602,74900.0
2008-12-30 11:30:00,18.49,18.52,18.41,18.41,67900.0,17.6602,17.6889,17.5838,17.5838,67900.0
2008-12-30 12:00:00,18.41,18.58,18.39,18.58,71800.0,17.5838,17.7462,17.5647,17.7462,71800.0
2008-12-30 12:30:00,18.57,18.63,18.52,18.6,73100.0,17.7366,17.7939,17.6889,17.7653,73100.0
2008-12-30 13:00:00,18.58,18.63,18.52,18.61,104700.0,17.7462,17.7939,17.6889,17.7748,104700.0
2008-12-30 13:30:00,18.61,18.64,18.54,18.54,53100.0,17.7748,17.8035,17.708,17.708,53100.0
2008-12-30 14:00:00,18.54,18.67,18.52,18.67,51800.0,17.708,17.8322,17.6889,17.8322,51800.0
2008-12-30 14:30:00,18.65,18.71,18.64,18.64,63700.0,17.8131,17.8704,17.8035,17.8035,63700.0
2008-12-30 15:00:00,18.64,18.76,18.59,18.69,175900.0,17.8035,17.9181,17.7557,17.8513,175900.0
2008-12-30 15:30:00,18.71,18.9,18.63,18.85,168400.0,17.8704,18.0518,17.7939,18.0041,168400.0
2008-12-31 09:30:00,18.9,19.17,18.72,18.96,147100.0,18.0518,18.3097,17.8799,18.1091,147100.0
2008-12-31 10:00:00,18.97,19.13,18.97,19.1,106200.0,18.1187,18.2715,18.1187,18.2429,106200.0
2008-12-31 10:30:00,19.07,19.27,19.07,19.17,117200.0,18.2142,18.4052,18.2142,18.3097,117200.0
2008-12-31 11:00:00,19.17,19.17,19.03,19.04,94300.0,18.3097,18.3097,18.176,18.1855,94300.0
2008-12-31 11:30:00,19.06,19.06,18.93,18.97,153400.0,18.2047,18.2047,18.0805,18.1187,153400.0
2008-12-31 12:00:00,18.98,18.98,18.93,18.93,51100.0,18.1282,18.1282,18.0805,18.0805,51100.0
2008-12-31 12:30:00,18.93,19.06,18.93,19.05,53300.0,18.0805,18.2047,18.0805,18.1951,53300.0
2008-12-31 13:00:00,19.06,19.09,19.04,19.05,50300.0,18.2047,18.2333,18.1855,18.1951,50300.0
2008-12-31 13:30:00,19.05,19.24,19.05,19.18,64400.0,18.1951,18.3766,18.1951,18.3193,64400.0
2008-12-31 14:00:00,19.16,19.21,19.03,19.03,114800.0,18.3002,18.3479,18.176,18.176,114800.0
2008-12-31 14:30:00,19.02,19.06,18.92,19.06,124500.0,18.1664,18.2047,18.0709,18.2047,124500.0
2008-12-31 15:00:00,19.06,19.22,19.03,19.18,128500.0,18.2047,18.3575,18.176,18.3193,128500.0
2008-12-31 15:30:00,19.17,19.31,19.05,19.19,269100.0,18.3097,18.4434,18.1951,18.3288,269100.0
2009-01-02 09:30:00,19.28,19.28,18.73,18.74,116100.0,18.4148,18.4148,17.8895,17.899,116100.0
2009-01-02 10:00:00,18.76,19.0,18.71,19.0,78700.0,17.9181,18.1473,17.8704,18.1473,78700.0
2009-01-02 10:30:00,18.99,19.22,18.98,19.21,75100.0,18.1378,18.3575,18.1282,18.3479,75100.0
2009-01-02 11:00:00,19.21,19.21,19.08,19.16,73000.0,18.3479,18.3479,18.2238,18.3002,73000.0
2009-01-02 11:30:00,19.18,19.27,19.08,19.18,49900.0,18.3193,18.4052,18.2238,18.3193,49900.0
2009-01-02 12:00:00,19.17,19.28,19.14,19.25,42000.0,18.3097,18.4148,18.2811,18.3861,42000.0
2009-01-02 12:30:00,19.26,19.37,19.25,19.29,98000.0,18.3957,18.5007,18.3861,18.4243,98000.0
2009-01-02 13:00:00,19.28,19.3,19.2,19.3,52000.0,18.4148,18.4339,18.3384,18.4339,52000.0
2009-01-02 13:30:00,19.31,19.38,19.26,19.27,62600.0,18.4434,18.5103,18.3957,18.4052,62600.0
2009-01-02 14:00:00,19.27,19.33,19.19,19.28,51000.0,18.4052,18.4625,18.3288,18.4148,51000.0
2009-01-02 14:30:00,19.28,19.37,19.28,19.35,91400.0,18.4148,18.5007,18.4148,18.4816,91400.0
2009-01-02 15:00:00,19.35,19.42,19.32,19.35,136600.0,18.4816,18.5485,18.453,18.4816,136600.0
2009-01-02 15:30:00,19.35,19.44,19.31,19.33,234900.0,18.4816,18.5676,18.4434,18.4625,234900.0
2009-01-05 09:30:00,19.38,19.38,18.82,18.96,151100.0,18.5103,18.5103,17.9754,18.1091,151100.0
2009-01-05 10:00:00,18.98,19.28,18.98,19.23,138700.0,18.1282,18.4148,18.1282,18.367,138700.0
2009-01-05 10:30:00,19.23,19.55,19.23,19.46,79900.0,18.367,18.6727,18.367,18.5867,79900.0
2009-01-05 11:00:00,19.45,19.51,19.29,19.32,82800.0,18.5771,18.6345,18.4243,18.453,82800.0
2009-01-05 11:30:00,19.32,19.41,19.31,19.37,68800.0,18.453,18.5389,18.4434,18.5007,68800.0
2009-01-05 12:00:00,19.37,19.47,19.33,19.42,107500.0,18.5007,18.5963,18.4625,18.5485,107500.0
2009-01-05 12:30:00,19.41,19.47,19.35,19.47,106000.0,18.5389,18.5963,18.4816,18.5963,106000.0
2009-01-05 13:00:00,19.46,19.58,19.44,19.55,73200.0,18.5867,18.7013,18.5676,18.6727,73200.0
2009-01-05 13:30:00,19.55,19.73,19.55,19.73,113500.0,18.6727,18.8446,18.6727,18.8446,113500.0
2009-01-05 14:00:00,19.72,19.85,19.56,19.6,145400.0,18.835,18.9592,18.6822,18.7204,145400.0
2009-01-05 14:30:00,19.6,19.66,19.25,19.35,123800.0,18.7204,18.7777,18.3861,18.4816,123800.0
2009-01-05 15:00:00,19.35,19.46,19.19,19.26,138000.0,18.4816,18.5867,18.3288,18.3957,138000.0
2009-01-05 15:30:00,19.24,19.4,19.15,19.36,241400.0,18.3766,18.5294,18.2906,18.4912,241400.0
2009-01-06 09:30:00,19.59,20.07,19.54,19.89,129200.0,18.7109,19.1693,18.6631,18.9974,129200.0
2009-01-06 10:00:00,19.89,19.91,19.25,19.28,237300.0,18.9974,19.0165,18.3861,18.4148,237300.0
2009-01-06 10:30:00,19.29,19.42,19.23,19.27,103800.0,18.4243,18.5485,18.367,18.4052,103800.0
2009-01-06 11:00:00,19.28,19.32,19.11,19.3,71400.0,18.4148,18.453,18.2524,18.4339,71400.0
2009-01-06 11:30:00,19.3,19.41,19.24,19.27,91600.0,18.4339,18.5389,18.3766,18.4052,91600.0
2009-01-06 12:00:00,19.28,19.46,19.24,19.26,75700.0,18.4148,18.5867,18.3766,18.3957,75700.0
2009-01-06 12:30:00,19.26,19.36,19.24,19.3,64400.0,18.3957,18.4912,18.3766,18.4339,64400.0
2009-01-06 13:00:00,19.3,19.32,19.1,19.24,83400.0,18.4339,18.453,18.2429,18.3766,83400.0
2009-01-06 13:30:00,19.22,19.42,19.2,19.36,114000.0,18.3575,18.5485,18.3384,18.4912,114000.0
2009-01-06 14:00:00,19.34,19.48,19.29,19.4,126800.0,18.4721,18.6058,18.4243,18.5294,126800.0
2009-01-06 14:30:00,19.39,19.43,19.26,19.4,170000.0,18.5198,18.558,18.3957,18.5294,170000.0
2009-01-06 15:00:00,19.41,19.46,19.11,19.11,157800.0,18.5389,18.5867,18.2524,18.2524,157800.0
2009-01-06 15:30:00,19.12,19.31,19.05,19.22,284200.0,18.262,18.4434,18.1951,18.3575,284200.0
2009-01-07 09:30:00,19.11,19.11,18.73,18.82,117400.0,18.2524,18.2524,17.8895,17.9754,117400.0
2009-01-07 10:00:00,18.81,18.85,18.63,18.81,143200.0,17.9659,18.0041,17.7939,17.9659,143200.0
2009-01-07 10:30:00,18.8,18.91,18.72,18.87,152500.0,17.9563,18.0614,17.8799,18.0232,152500.0
2009-01-07 11:00:00,18.86,18.94,18.8,18.9,91300.0,18.0136,18.09,17.9563,18.0518,91300.0
2009-01-07 11:30:00,18.89,18.93,18.86,18.87,55700.0,18.0423,18.0805,18.0136,18.0232,55700.0
2009-01-07 12:00:00,18.87,18.93,18.74,18.86,50600.0,18.0232,18.0805,17.899,18.0136,50600.0
2009-01-07 12:30:00,18.85,18.93,18.77,18.77,47400.0,18.0041,18.0805,17.9277,17.9277,47400.0
2009-01-07 13:00:00,18.78,19.04,18.77,19.02,106300.0,17.9372,18.1855,17.9277,18.1664,106300.0
2009-01-07 13:30:00,19.01,19.08,18.88,18.92,76000.0,18.1569,18.2238,18.0327,18.0709,76000.0
2009-01-07 14:00:00,18.9,18.97,18.79,18.83,311500.0,18.0518,18.1187,17.9468,17.985,311500.0
2009-01-07 14:30:00,18.83,18.93,18.77,18.91,90000.0,17.985,18.0805,17.9277,18.0614,90000.0
2009-01-07 15:00:00,18.9,18.91,18.8,18.88,133200.0,18.0518,18.0614,17.9563,18.0327,133200.0
2009-01-07 15:30:00,18.88,18.95,18.75,18.81,241200.0,18.0327,18.0996,17.9086,17.9659,241200.0
2009-01-08 09:30:00,18.56,19.05,18.56,18.82,116000.0,17.7271,18.1951,17.7271,17.9754,116000.0
2009-01-08 10:00:00,18.83,19.0,18.65,18.72,69800.0,17.985,18.1473,17.8131,17.8799,69800.0
2009-01-08 10:30:00,18.73,18.88,18.59,18.81,81000.0,17.8895,18.0327,17.7557,17.9659,81000.0
2009-01-08 11:00:00,18.82,18.97,18.78,18.81,110400.0,17.9754,18.1187,17.9372,17.9659,110400.0
2009-01-08 11:30:00,18.8,18.81,18.69,18.7,47600.0,17.9563,17.9659,17.8513,17.8608,47600.0
2009-01-08 12:00:00,18.72,18.95,18.72,18.91,53200.0,17.8799,18.0996,17.8799,18.0614,53200.0
2009-01-08 12:30:00,18.92,19.03,18.85,18.98,55700.0,18.0709,18.176,18.0041,18.1282,55700.0
2009-01-08 13:00:00,18.98,19.01,18.83,18.87,57200.0,18.1282,18.1569,17.985,18.0232,57200.0
2009-01-08 13:30:00,18.86,19.0,18.83,18.95,72800.0,18.0136,18.1473,17.985,18.0996,72800.0
2009-01-08 14:00:00,18.94,19.09,18.89,19.03,95300.0,18.09,18.2333,18.0423,18.176,95300.0
2009-01-08 14:30:00,19.01,19.21,18.95,19.13,89100.0,18.1569,18.3479,18.0996,18.2715,89100.0
2009-01-08 15:00:00,19.13,19.22,19.02,19.1,170300.0,18.2715,18.3575,18.1664,18.2429,170300.0
2009-01-08 15:30:00,19.1,19.21,18.98,19.19,287100.0,18.2429,18.3479,18.1282,18.3288,287100.0
2009-01-09 09:30:00,19.21,19.33,18.39,18.55,180400.0,18.3479,18.4625,17.5647,17.7175,180400.0
2009-01-09 10:00:00,18.56,18.78,18.51,18.72,94300.0,17.7271,17.9372,17.6793,17.8799,94300.0
2009-01-09 10:30:00,18.71,18.91,18.67,18.9,75000.0,17.8704,18.0614,17.8322,18.0518,75000.0
2009-01-09 11:00:00,18.89,19.11,18.86,19.07,118500.0,18.0423,18.2524,18.0136,18.2142,118500.0
2009-01-09 11:30:00,19.07,19.07,18.79,18.88,84600.0,18.2142,18.2142,17.9468,18.0327,84600.0
2009-01-09 12:00:00,18.88,19.04,18.81,18.92,76000.0,18.0327,18.1855,17.9659,18.0709,76000.0
2009-01-09 12:30:00,18.91,18.95,18.83,18.88,45000.0,18.0614,18.0996,17.985,18.0327,45000.0
2009-01-09 13:00:00,18.89,18.99,18.76,18.81,52500.0,18.0423,18.1378,17.9181,17.9659,52500.0
2009-01-09 13:30:00,18.8,18.94,18.77,18.78,56500.0,17.9563,18.09,17.9277,17.9372,56500.0
2009-01-09 14:00:00,18.79,18.95,18.77,18.83,105800.0,17.9468,18.0996,17.9277,17.985,105800.0
2009-01-09 14:30:00,18.83,19.05,18.8,18.97,103600.0,17.985,18.1951,17.9563,18.1187,103600.0
2009-01-09 15:00:00,18.94,19.0,18.76,18.9,160200.0,18.09,18.1473,17.9181,18.0518,160200.0
2009-01-09 15:30:00,18.89,19.0,18.76,18.8,325500.0,18.0423,18.1473,17.9181,17.9563,325500.0
2009-01-12 09:30:00,19.02,19.02,18.42,18.55,53700.0,18.1664,18.1664,17.5934,17.7175,53700.0
2009-01-12 10:00:00,18.56,18.63,18.48,18.58,88400.0,17.7271,17.7939,17.6507,17.7462,88400.0
2009-01-12 10:30:00,18.57,18.67,18.53,18.6,77200.0,17.7366,17.8322,17.6984,17.7653,77200.0
2009-01-12 11:00:00,18.6,18.65,18.55,18.6,203800.0,17.7653,17.8131,17.7175,17.7653,203800.0
2009-01-12 11:30:00,18.6,18.62,18.56,18.57,177600.0,17.7653,17.7844,17.7271,17.7366,177600.0
2009-01-12 12:00:00,18.57,18.7,18.55,18.63,112300.0,17.7366,17.8608,17.7175,17.7939,112300.0
2009-01-12 12:30:00,18.62,18.77,18.62,18.68,56000.0,17.7844,17.9277,17.7844,17.8417,56000.0
2009-01-12 13:00:00,18.7,18.76,18.64,18.67,82100.0,17.8608,17.9181,17.8035,17.8322,82100.0
2009-01-12 13:30:00,18.67,18.74,18.6,18.61,66100.0,17.8322,17.899,17.7653,17.7748,66100.0
2009-01-12 14:00:00,18.6,18.61,18.55,18.55,132700.0,17.7653,17.7748,17.7175,17.7175,132700.0
2009-01-12 14:30:00,18.55,18.57,18.4,18.46,145200.0,17.7175,17.7366,17.5743,17.6316,145200.0
2009-01-12 15:00:00,18.47,18.62,18.44,18.51,186800.0,17.6411,17.7844,17.6125,17.6793,186800.0
2009-01-12 15:30:00,18.51,18.64,18.4,18.57,259700.0,17.6793,17.8035,17.5743,17.7366,259700.0
2009-01-13 09:30:00,18.64,18.93,18.28,18.83,92900.0,17.8035,18.0805,17.4597,17.985,92900.0
2009-01-13 10:00:00,18.81,18.95,18.67,18.86,69100.0,17.9659,18.0996,17.8322,18.0136,69100.0
2009-01-13 10:30:00,18.86,18.9,18.7,18.79,54200.0,18.0136,18.0518,17.8608,17.9468,54200.0
2009-01-13 11:00:00,18.79,19.04,18.78,19.04,132900.0,17.9468,18.1855,17.9372,18.1855,132900.0
2009-01-13 11:30:00,19.0,19.04,18.69,18.8,130100.0,18.1473,18.1855,17.8513,17.9563,130100.0
2009-01-13 12:00:00,18.81,18.84,18.63,18.74,101300.0,17.9659,17.9945,17.7939,17.899,101300.0
2009-01-13 12:30:00,18.73,18.86,18.63,18.73,215200.0,17.8895,18.0136,17.7939,17.8895,215200.0
2009-01-13 13:00:00,18.73,18.76,18.62,18.69,120200.0,17.8895,17.9181,17.7844,17.8513,120200.0
2009-01-13 13:30:00,18.69,18.72,18.62,18.63,168900.0,17.8513,17.8799,17.7844,17.7939,168900.0
2009-01-13 14:00:00,18.63,18.81,18.63,18.72,145000.0,17.7939,17.9659,17.7939,17.8799,145000.0
2009-01-13 14:30:00,18.72,18.96,18.71,18.82,141500.0,17.8799,18.1091,17.8704,17.9754,141500.0
2009-01-13 15:00:00,18.82,18.82,18.64,18.79,200300.0,17.9754,17.9754,17.8035,17.9468,200300.0
2009-01-13 15:30:00,18.8,18.86,18.63,18.8,260400.0,17.9563,18.0136,17.7939,17.9563,260400.0
2009-01-14 09:30:00,18.21,18.52,18.06,18.12,87800.0,17.3928,17.6889,17.2495,17.3068,87800.0
2009-01-14 10:00:00,18.11,18.31,18.03,18.3,156800.0,17.2973,17.4883,17.2209,17.4788,156800.0
2009-01-14 10:30:00,18.29,18.3,18.14,18.24,159300.0,17.4692,17.4788,17.3259,17.4215,159300.0
2009-01-14 11:00:00,18.23,18.38,18.15,18.34,123200.0,17.4119,17.5552,17.3355,17.517,123200.0
2009-01-14 11:30:00,18.32,18.42,18.2,18.35,119900.0,17.4979,17.5934,17.3832,17.5265,119900.0
2009-01-14 12:00:00,18.34,18.41,18.2,18.3,107900.0,17.517,17.5838,17.3832,17.4788,107900.0
2009-01-14 12:30:00,18.3,18.34,18.14,18.27,83000.0,17.4788,17.517,17.3259,17.4501,83000.0
2009-01-14 13:00:00,18.26,18.29,18.11,18.18,122000.0,17.4406,17.4692,17.2973,17.3641,122000.0
2009-01-14 13:30:00,18.19,18.28,18.14,18.2,135500.0,17.3737,17.4597,17.3259,17.3832,135500.0
2009-01-14 14:00:00,18.2,18.35,18.16,18.28,173800.0,17.3832,17.5265,17.345,17.4597,173800.0
2009-01-14 14:30:00,18.29,18.37,18.22,18.24,153000.0,17.4692,17.5456,17.4023,17.4215,153000.0
2009-01-14 15:00:00,18.23,18.23,18.07,18.17,246400.0,17.4119,17.4119,17.2591,17.3546,246400.0
2009-01-14 15:30:00,18.15,18.26,18.09,18.15,362900.0,17.3355,17.4406,17.2782,17.3355,362900.0
2009-01-15 09:30:00,18.01,18.22,17.88,18.02,126300.0,17.2018,17.4023,17.0776,17.2113,126300.0
2009-01-15 10:00:00,18.02,18.14,17.78,17.81,131600.0,17.2113,17.3259,16.9821,17.0107,131600.0
2009-01-15 10:30:00,17.8,17.84,17.68,17.68,162100.0,17.0012,17.0394,16.8866,16.8866,162100.0
2009-01-15 11:00:00,17.68,17.75,17.61,17.67,125800.0,16.8866,16.9534,16.8197,16.877,125800.0
2009-01-15 11:30:00,17.68,17.71,17.54,17.6,103800.0,16.8866,16.9152,16.7529,16.8102,103800.0
2009-01-15 12:00:00,17.59,17.7,17.5,17.54,150600.0,16.8006,16.9057,16.7147,16.7529,150600.0
2009-01-15 12:30:00,17.55,17.58,17.48,17.52,132400.0,16.7624,16.7911,16.6956,16.7338,132400.0
2009-01-15 13:00:00,17.53,17.79,17.53,17.77,208200.0,16.7433,16.9916,16.7433,16.9725,208200.0
2009-01-15 13:30:00,17.78,18.26,17.75,18.24,228500.0,16.9821,17.4406,16.9534,17.4215,228500.0
2009-01-15 14:00:00,18.26,18.71,18.26,18.66,293200.0,17.4406,17.8704,17.4406,17.8226,293200.0
2009-01-15 14:30:00,18.65,18.89,18.51,18.51,199300.0,17.8131,18.0423,17.6793,17.6793,199300.0
2009-01-15 15:00:00,18.51,18.74,18.38,18.41,283700.0,17.6793,17.899,17.5552,17.5838,283700.0
2009-01-15 15:30:00,18.42,18.49,18.16,18.49,378600.0,17.5934,17.6602,17.345,17.6602,378600.0
2009-01-16 09:30:00,18.7,19.08,18.67,18.85,139400.0,17.8608,18.2238,17.8322,18.0041,139400.0
2009-01-16 10:00:00,18.87,19.1,18.84,18.99,196900.0,18.0232,18.2429,17.9945,18.1378,196900.0
2009-01-16 10:30:00,18.98,19.13,18.85,19.06,184100.0,18.1282,18.2715,18.0041,18.2047,184100.0
2009-01-16 11:00:00,19.05,19.2,18.96,19.12,206400.0,18.1951,18.3384,18.1091,18.262,206400.0
2009-01-16 11:30:00,19.12,19.12,18.72,18.75,118400.0,18.262,18.262,17.8799,17.9086,118400.0
2009-01-16 12:00:00,18.76,18.82,18.6,18.7,168200.0,17.9181,17.9754,17.7653,17.8608,168200.0
2009-01-16 12:30:00,18.7,18.89,18.64,18.8,220100.0,17.8608,18.0423,17.8035,17.9563,220100.0
2009-01-16 13:00:00,18.81,18.93,18.7,18.82,187100.0,17.9659,18.0805,17.8608,17.9754,187100.0
2009-01-16 13:30:00,18.81,19.13,18.8,18.94,203000.0,17.9659,18.2715,17.9563,18.09,203000.0
2009-01-16 14:00:00,18.95,19.02,18.74,18.87,141800.0,18.0996,18.1664,17.899,18.0232,141800.0
2009-01-16 14:30:00,18.87,18.95,18.75,18.95,134000.0,18.0232,18.0996,17.9086,18.0996,134000.0
2009-01-16 15:00:00,18.94,18.95,18.7,18.72,240100.0,18.09,18.0996,17.8608,17.8799,240100.0
2009-01-16 15:30:00,18.72,18.94,18.7,18.85,442500.0,17.8799,18.09,17.8608,18.0041,442500.0
2009-01-20 09:30:00,18.84,18.92,18.13,18.28,137300.0,17.9945,18.0709,17.3164,17.4597,137300.0
2009-01-20 10:00:00,18.28,18.36,18.02,18.35,153100.0,17.4597,17.5361,17.2113,17.5265,153100.0
2009-01-20 10:30:00,18.35,18.49,18.28,18.39,195800.0,17.5265,17.6602,17.4597,17.5647,195800.0
2009-01-20 11:00:00,18.38,18.62,18.32,18.35,193300.0,17.5552,17.7844,17.4979,17.5265,193300.0
2009-01-20 11:30:00,18.34,18.55,18.3,18.33,61000.0,17.517,17.7175,17.4788,17.5074,61000.0
2009-01-20 12:00:00,18.33,18.57,18.22,18.23,71100.0,17.5074,17.7366,17.4023,17.4119,71100.0
2009-01-20 12:30:00,18.24,18.4,18.18,18.2,86100.0,17.4215,17.5743,17.3641,17.3832,86100.0
2009-01-20 13:00:00,18.17,18.26,18.0,18.1,80400.0,17.3546,17.4406,17.1922,17.2877,80400.0
2009-01-20 13:30:00,18.1,18.13,17.75,17.89,237000.0,17.2877,17.3164,16.9534,17.0872,237000.0
2009-01-20 14:00:00,17.9,18.04,17.84,18.0,147500.0,17.0967,17.2304,17.0394,17.1922,147500.0
2009-01-20 14:30:00,18.0,18.07,17.84,17.87,216500.0,17.1922,17.2591,17.0394,17.0681,216500.0
2009-01-20 15:00:00,17.87,17.92,17.66,17.9,205700.0,17.0681,17.1158,16.8675,17.0967,205700.0
2009-01-20 15:30:00,17.89,18.05,17.77,17.85,485100.0,17.0872,17.24,16.9725,17.049,485100.0
2009-01-21 09:30:00,18.09,18.32,17.83,18.06,96400.0,17.2782,17.4979,17.0299,17.2495,96400.0
2009-01-21 10:00:00,18.08,18.25,17.97,17.97,105700.0,17.2686,17.431,17.1636,17.1636,105700.0
2009-01-21 10:30:00,17.97,18.03,17.75,17.75,206500.0,17.1636,17.2209,16.9534,16.9534,206500.0
2009-01-21 11:00:00,17.76,17.96,17.72,17.9,115500.0,16.963,17.154,16.9248,17.0967,115500.0
2009-01-21 11:30:00,17.9,18.03,17.85,17.85,57600.0,17.0967,17.2209,17.049,17.049,57600.0
2009-01-21 12:00:00,17.85,18.01,17.81,17.89,60700.0,17.049,17.2018,17.0107,17.0872,60700.0
2009-01-21 12:30:00,17.87,18.0,17.82,18.0,71000.0,17.0681,17.1922,17.0203,17.1922,71000.0
2009-01-21 13:00:00,18.01,18.06,17.84,17.85,56500.0,17.2018,17.2495,17.0394,17.049,56500.0
2009-01-21 13:30:00,17.84,18.15,17.82,18.15,91100.0,17.0394,17.3355,17.0203,17.3355,91100.0
2009-01-21 14:00:00,18.14,18.16,17.99,18.1,78400.0,17.3259,17.345,17.1827,17.2877,78400.0
2009-01-21 14:30:00,18.11,18.28,18.1,18.24,136700.0,17.2973,17.4597,17.2877,17.4215,136700.0
2009-01-21 15:00:00,18.25,18.33,18.12,18.18,160400.0,17.431,17.5074,17.3068,17.3641,160400.0
2009-01-21 15:30:00,18.2,18.48,18.15,18.46,367000.0,17.3832,17.6507,17.3355,17.6316,367000.0
2009-01-22 09:30:00,18.14,18.22,17.82,18.07,88500.0,17.3259,17.4023,17.0203,17.2591,88500.0
2009-01-22 10:00:00,18.06,18.4,18.06,18.26,216200.0,17.2495,17.5743,17.2495,17.4406,216200.0
2009-01-22 10:30:00,18.26,18.27,17.98,18.0,170000.0,17.4406,17.4501,17.1731,17.1922,170000.0
2009-01-22 11:00:00,18.0,18.09,17.88,17.94,84300.0,17.1922,17.2782,17.0776,17.1349,84300.0
2009-01-22 11:30:00,17.92,17.96,17.78,17.81,104000.0,17.1158,17.154,16.9821,17.0107,104000.0
2009-01-22 12:00:00,17.8,17.85,17.68,17.78,242000.0,17.0012,17.049,16.8866,16.9821,242000.0
2009-01-22 12:30:00,17.78,17.81,17.65,17.69,211600.0,16.9821,17.0107,16.8579,16.8961,211600.0
2009-01-22 13:00:00,17.69,17.83,17.61,17.77,192300.0,16.8961,17.0299,16.8197,16.9725,192300.0
2009-01-22 13:30:00,17.76,18.06,17.69,18.06,124300.0,16.963,17.2495,16.8961,17.2495,124300.0
2009-01-22 14:00:00,18.05,18.2,18.0,18.02,512300.0,17.24,17.3832,17.1922,17.2113,512300.0
2009-01-22 14:30:00,18.02,18.05,17.84,18.02,358300.0,17.2113,17.24,17.0394,17.2113,358300.0
2009-01-22 15:00:00,18.03,18.04,17.73,17.9,380000.0,17.2209,17.2304,16.9343,17.0967,380000.0
2009-01-22 15:30:00,17.9,18.17,17.8,17.88,493700.0,17.0967,17.3546,17.0012,17.0776,493700.0
2009-01-23 09:30:00,17.4,17.79,17.35,17.75,175100.0,16.6191,16.9916,16.5714,16.9534,175100.0
2009-01-23 10:00:00,17.73,18.02,17.72,17.92,265600.0,16.9343,17.2113,16.9248,17.1158,265600.0
2009-01-23 10:30:00,17.92,17.92,17.63,17.75,93100.0,17.1158,17.1158,16.8388,16.9534,93100.0
2009-01-23 11:00:00,17.75,18.06,17.74,17.98,139000.0,16.9534,17.2495,16.9439,17.1731,139000.0
2009-01-23 11:30:00,17.97,18.01,17.8,17.82,135500.0,17.1636,17.2018,17.0012,17.0203,135500.0
2009-01-23 12:00:00,17.82,18.2,17.8,18.16,102600.0,17.0203,17.3832,17.0012,17.345,102600.0
2009-01-23 12:30:00,18.15,18.27,18.01,18.19,101800.0,17.3355,17.4501,17.2018,17.3737,101800.0
2009-01-23 13:00:00,18.19,18.41,18.12,18.33,130800.0,17.3737,17.5838,17.3068,17.5074,130800.0
2009-01-23 13:30:00,18.32,18.47,18.3,18.45,111400.0,17.4979,17.6411,17.4788,17.622,111400.0
2009-01-23 14:00:00,18.46,18.46,18.2,18.3,124200.0,17.6316,17.6316,17.3832,17.4788,124200.0
2009-01-23 14:30:00,18.31,18.33,18.04,18.16,157900.0,17.4883,17.5074,17.2304,17.345,157900.0
2009-01-23 15:00:00,18.14,18.27,18.08,18.11,215700.0,17.3259,17.4501,17.2686,17.2973,215700.0
2009-01-23 15:30:00,18.1,18.24,18.03,18.22,253600.0,17.2877,17.4215,17.2209,17.4023,253600.0
2009-01-26 09:30:00,18.36,18.48,18.19,18.33,178600.0,17.5361,17.6507,17.3737,17.5074,178600.0
2009-01-26 10:00:00,18.34,18.66,18.34,18.43,150500.0,17.517,17.8226,17.517,17.6029,150500.0
2009-01-26 10:30:00,18.42,18.49,18.32,18.47,99800.0,17.5934,17.6602,17.4979,17.6411,99800.0
2009-01-26 11:00:00,18.46,18.62,18.3,18.43,70600.0,17.6316,17.7844,17.4788,17.6029,70600.0
2009-01-26 11:30:00,18.44,18.54,18.33,18.37,72100.0,17.6125,17.708,17.5074,17.5456,72100.0
2009-01-26 12:00:00,18.4,18.5,18.32,18.4,106100.0,17.5743,17.6698,17.4979,17.5743,106100.0
2009-01-26 12:30:00,18.39,18.43,18.22,18.33,118100.0,17.5647,17.6029,17.4023,17.5074,118100.0
2009-01-26 13:00:00,18.31,18.4,18.2,18.34,95100.0,17.4883,17.5743,17.3832,17.517,95100.0
2009-01-26 13:30:00,18.33,18.36,18.14,18.21,78100.0,17.5074,17.5361,17.3259,17.3928,78100.0
2009-01-26 14:00:00,18.21,18.21,18.0,18.11,113900.0,17.3928,17.3928,17.1922,17.2973,113900.0
2009-01-26 14:30:00,18.1,18.32,18.05,18.29,132800.0,17.2877,17.4979,17.24,17.4692,132800.0
2009-01-26 15:00:00,18.29,18.42,18.15,18.33,187100.0,17.4692,17.5934,17.3355,17.5074,187100.0
2009-01-26 15:30:00,18.33,18.37,18.11,18.22,309100.0,17.5074,17.5456,17.2973,17.4023,309100.0
2009-01-27 09:30:00,18.52,18.55,18.29,18.41,75800.0,17.6889,17.7175,17.4692,17.5838,75800.0
2009-01-27 10:00:00,18.41,18.45,18.04,18.32,88500.0,17.5838,17.622,17.2304,17.4979,88500.0
2009-01-27 10:30:00,18.29,18.36,18.18,18.35,45800.0,17.4692,17.5361,17.3641,17.5265,45800.0
2009-01-27 11:00:00,18.34,18.45,18.27,18.37,51500.0,17.517,17.622,17.4501,17.5456,51500.0
2009-01-27 11:30:00,18.4,18.4,18.28,18.3,33500.0,17.5743,17.5743,17.4597,17.4788,33500.0
2009-01-27 12:00:00,18.3,18.54,18.25,18.51,68700.0,17.4788,17.708,17.431,17.6793,68700.0
2009-01-27 12:30:00,18.49,18.49,18.32,18.43,54000.0,17.6602,17.6602,17.4979,17.6029,54000.0
2009-01-27 13:00:00,18.42,18.45,18.29,18.3,49900.0,17.5934,17.622,17.4692,17.4788,49900.0
2009-01-27 13:30:00,18.3,18.41,18.26,18.26,50100.0,17.4788,17.5838,17.4406,17.4406,50100.0
2009-01-27 14:00:00,18.25,18.32,18.18,18.19,93100.0,17.431,17.4979,17.3641,17.3737,93100.0
2009-01-27 14:30:00,18.19,18.44,18.16,18.42,85500.0,17.3737,17.6125,17.345,17.5934,85500.0
2009-01-27 15:00:00,18.42,18.53,18.28,18.5,126500.0,17.5934,17.6984,17.4597,17.6698,126500.0
2009-01-27 15:30:00,18.51,18.51,18.38,18.45,216000.0,17.6793,17.6793,17.5552,17.622,216000.0
2009-01-28 09:30:00,18.82,18.92,18.55,18.6,74500.0,17.9754,18.0709,17.7175,17.7653,74500.0
2009-01-28 10:00:00,18.61,18.79,18.6,18.79,67100.0,17.7748,17.9468,17.7653,17.9468,67100.0
2009-01-28 10:30:00,18.79,18.99,18.76,18.99,102400.0,17.9468,18.1378,17.9181,18.1378,102400.0
2009-01-28 11:00:00,18.99,19.06,18.95,18.95,194500.0,18.1378,18.2047,18.0996,18.0996,194500.0
2009-01-28 11:30:00,18.95,18.98,18.78,18.79,73000.0,18.0996,18.1282,17.9372,17.9468,73000.0
2009-01-28 12:00:00,18.78,18.87,18.78,18.85,62800.0,17.9372,18.0232,17.9372,18.0041,62800.0
2009-01-28 12:30:00,18.85,18.95,18.84,18.94,53000.0,18.0041,18.0996,17.9945,18.09,53000.0
2009-01-28 13:00:00,18.94,18.97,18.84,18.93,96900.0,18.09,18.1187,17.9945,18.0805,96900.0
2009-01-28 13:30:00,18.93,18.99,18.89,18.91,97700.0,18.0805,18.1378,18.0423,18.0614,97700.0
2009-01-28 14:00:00,18.91,18.97,18.74,18.86,168100.0,18.0614,18.1187,17.899,18.0136,168100.0
2009-01-28 14:30:00,18.87,18.93,18.75,18.93,166800.0,18.0232,18.0805,17.9086,18.0805,166800.0
2009-01-28 15:00:00,18.95,18.99,18.77,18.86,232800.0,18.0996,18.1378,17.9277,18.0136,232800.0
2009-01-28 15:30:00,18.85,19.06,18.79,18.97,439600.0,18.0041,18.2047,17.9468,18.1187,439600.0
2009-01-29 09:30:00,18.92,18.92,18.59,18.75,134800.0,18.0709,18.0709,17.7557,17.9086,134800.0
2009-01-29 10:00:00,18.74,18.89,18.67,18.75,150900.0,17.899,18.0423,17.8322,17.9086,150900.0
2009-01-29 10:30:00,18.76,18.82,18.67,18.79,78500.0,17.9181,17.9754,17.8322,17.9468,78500.0
2009-01-29 11:00:00,18.79,18.85,18.69,18.74,104900.0,17.9468,18.0041,17.8513,17.899,104900.0
2009-01-29 11:30:00,18.71,18.87,18.7,18.87,56300.0,17.8704,18.0232,17.8608,18.0232,56300.0
2009-01-29 12:00:00,18.85,19.06,18.84,19.0,227900.0,18.0041,18.2047,17.9945,18.1473,227900.0
2009-01-29 12:30:00,19.0,19.13,18.9,18.9,90300.0,18.1473,18.2715,18.0518,18.0518,90300.0
2009-01-29 13:00:00,18.9,18.95,18.84,18.89,52100.0,18.0518,18.0996,17.9945,18.0423,52100.0
2009-01-29 13:30:00,18.9,18.9,18.76,18.83,41200.0,18.0518,18.0518,17.9181,17.985,41200.0
2009-01-29 14:00:00,18.83,18.97,18.8,18.95,79600.0,17.985,18.1187,17.9563,18.0996,79600.0
2009-01-29 14:30:00,18.95,18.98,18.77,18.79,76500.0,18.0996,18.1282,17.9277,17.9468,76500.0
2009-01-29 15:00:00,18.8,18.96,18.79,18.89,124300.0,17.9563,18.1091,17.9468,18.0423,124300.0
2009-01-29 15:30:00,18.89,18.96,18.78,18.87,206100.0,18.0423,18.1091,17.9372,18.0232,206100.0
2009-01-30 09:30:00,18.84,19.16,18.65,18.8,210800.0,17.9945,18.3002,17.8131,17.9563,210800.0
2009-01-30 10:00:00,18.81,19.05,18.8,18.96,276400.0,17.9659,18.1951,17.9563,18.1091,276400.0
2009-01-30 10:30:00,18.96,19.0,18.91,18.92,153400.0,18.1091,18.1473,18.0614,18.0709,153400.0
2009-01-30 11:00:00,18.92,18.96,18.75,18.75,129700.0,18.0709,18.1091,17.9086,17.9086,129700.0
2009-01-30 11:30:00,18.76,18.89,18.72,18.87,88100.0,17.9181,18.0423,17.8799,18.0232,88100.0
2009-01-30 12:00:00,18.88,19.01,18.85,18.96,167000.0,18.0327,18.1569,18.0041,18.1091,167000.0
2009-01-30 12:30:00,18.97,19.07,18.91,18.95,162800.0,18.1187,18.2142,18.0614,18.0996,162800.0
2009-01-30 13:00:00,18.94,19.12,18.84,18.91,205700.0,18.09,18.262,17.9945,18.0614,205700.0
2009-01-30 13:30:00,18.91,18.98,18.83,18.94,106600.0,18.0614,18.1282,17.985,18.09,106600.0
2009-01-30 14:00:00,18.9,18.99,18.8,18.93,106300.0,18.0518,18.1378,17.9563,18.0805,106300.0
2009-01-30 14:30:00,18.92,18.94,18.79,18.86,95900.0,18.0709,18.09,17.9468,18.0136,95900.0
2009-01-30 15:00:00,18.85,18.91,18.78,18.8,277800.0,18.0041,18.0614,17.9372,17.9563,277800.0
2009-01-30 15:30:00,18.81,18.83,18.73,18.8,480600.0,17.9659,17.985,17.8895,17.9563,480600.0
2009-02-02 09:30:00,18.67,18.71,18.38,18.49,197400.0,17.8322,17.8704,17.5552,17.6602,197400.0
2009-02-02 10:00:00,18.5,19.0,18.36,18.97,277500.0,17.6698,18.1473,17.5361,18.1187,277500.0
2009-02-02 10:30:00,18.97,19.01,18.86,18.94,187300.0,18.1187,18.1569,18.0136,18.09,187300.0
2009-02-02 11:00:00,18.94,18.94,18.73,18.81,124300.0,18.09,18.09,17.8895,17.9659,124300.0
2009-02-02 11:30:00,18.83,18.9,18.73,18.77,89200.0,17.985,18.0518,17.8895,17.9277,89200.0
2009-02-02 12:00:00,18.77,18.86,18.73,18.81,174900.0,17.9277,18.0136,17.8895,17.9659,174900.0
2009-02-02 12:30:00,18.83,18.9,18.79,18.79,81400.0,17.985,18.0518,17.9468,17.9468,81400.0
2009-02-02 13:00:00,18.8,18.9,18.73,18.76,195300.0,17.9563,18.0518,17.8895,17.9181,195300.0
2009-02-02 13:30:00,18.76,18.77,18.64,18.64,185200.0,17.9181,17.9277,17.8035,17.8035,185200.0
2009-02-02 14:00:00,18.66,18.73,18.58,18.63,154300.0,17.8226,17.8895,17.7462,17.7939,154300.0
2009-02-02 14:30:00,18.63,18.65,18.58,18.59,205800.0,17.7939,17.8131,17.7462,17.7557,205800.0
2009-02-02 15:00:00,18.59,18.65,18.54,18.65,452100.0,17.7557,17.8131,17.708,17.8131,452100.0
2009-02-02 15:30:00,18.65,18.65,18.53,18.58,659000.0,17.8131,17.8131,17.6984,17.7462,659000.0
2009-02-03 09:30:00,20.0,20.33,19.31,19.97,1113200.0,19.1025,19.4177,18.4434,19.0738,1113200.0
2009-02-03 10:00:00,19.97,20.32,19.77,19.88,749900.0,19.0738,19.4081,18.8828,18.9879,749900.0
2009-02-03 10:30:00,19.88,19.98,19.8,19.95,398100.0,18.9879,19.0834,18.9114,19.0547,398100.0
2009-02-03 11:00:00,19.97,20.3,19.92,20.3,405600.0,19.0738,19.389,19.0261,19.389,405600.0
2009-02-03 11:30:00,20.29,20.37,19.97,19.99,225800.0,19.3795,19.4559,19.0738,19.0929,225800.0
2009-02-03 12:00:00,19.99,20.01,19.86,19.9,172700.0,19.0929,19.112,18.9688,19.007,172700.0
2009-02-03 12:30:00,19.9,20.01,19.88,19.91,178500.0,19.007,19.112,18.9879,19.0165,178500.0
2009-02-03 13:00:00,19.91,19.92,19.81,19.85,144500.0,19.0165,19.0261,18.921,18.9592,144500.0
2009-02-03 13:30:00,19.84,19.96,19.8,19.86,260000.0,18.9496,19.0643,18.9114,18.9688,260000.0
2009-02-03 14:00:00,19.87,20.18,19.87,19.97,269500.0,18.9783,19.2744,18.9783,19.0738,269500.0
2009-02-03 14:30:00,19.97,20.08,19.95,19.99,296300.0,19.0738,19.1789,19.0547,19.0929,296300.0
2009-02-03 15:00:00,20.0,20.13,19.9,20.1,482700.0,19.1025,19.2266,19.007,19.198,482700.0
2009-02-03 15:30:00,20.11,20.11,19.96,20.01,579100.0,19.2075,19.2075,19.0643,19.112,579100.0
2009-02-04 09:30:00,20.24,21.19,20.01,20.88,538800.0,19.3317,20.2391,19.112,19.943,538800.0
2009-02-04 10:00:00,20.88,21.0,20.82,20.94,383200.0,19.943,20.0576,19.8857,20.0003,383200.0
2009-02-04 10:30:00,20.94,21.12,20.89,20.95,422000.0,20.0003,20.1722,19.9525,20.0098,422000.0
2009-02-04 11:00:00,20.96,20.99,20.83,20.95,193300.0,20.0194,20.048,19.8952,20.0098,193300.0
2009-02-04 11:30:00,20.96,20.99,20.94,20.96,202100.0,20.0194,20.048,20.0003,20.0194,202100.0
2009-02-04 12:00:00,20.95,20.97,20.89,20.96,211300.0,20.0098,20.0289,19.9525,20.0194,211300.0
2009-02-04 12:30:00,20.95,20.96,20.9,20.95,297900.0,20.0098,20.0194,19.9621,20.0098,297900.0
2009-02-04 13:00:00,20.94,20.94,20.77,20.8,273200.0,20.0003,20.0003,19.8379,19.8666,273200.0
2009-02-04 13:30:00,20.81,20.83,20.63,20.79,207400.0,19.8761,19.8952,19.7042,19.857,207400.0
2009-02-04 14:00:00,20.79,20.81,20.61,20.65,245300.0,19.857,19.8761,19.6851,19.7233,245300.0
2009-02-04 14:30:00,20.66,20.83,20.54,20.83,276600.0,19.7328,19.8952,19.6182,19.8952,276600.0
2009-02-04 15:00:00,20.84,20.92,20.77,20.84,401400.0,19.9048,19.9812,19.8379,19.9048,401400.0
2009-02-04 15:30:00,20.84,20.87,20.71,20.73,693700.0,19.9048,19.9334,19.7806,19.7997,693700.0
2009-02-05 09:30:00,20.6,20.79,20.37,20.58,197300.0,19.6755,19.857,19.4559,19.6564,197300.0
2009-02-05 10:00:00,20.58,20.93,20.55,20.8,292300.0,19.6564,19.9907,19.6278,19.8666,292300.0
2009-02-05 10:30:00,20.81,20.93,20.68,20.9,459600.0,19.8761,19.9907,19.752,19.9621,459600.0
2009-02-05 11:00:00,20.89,21.27,20.88,21.27,392900.0,19.9525,20.3155,19.943,20.3155,392900.0
2009-02-05 11:30:00,21.26,21.52,21.25,21.52,494900.0,20.3059,20.5543,20.2964,20.5543,494900.0
2009-02-05 12:00:00,21.51,21.67,21.26,21.26,387700.0,20.5447,20.6975,20.3059,20.3059,387700.0
2009-02-05 12:30:00,21.27,21.3,20.97,21.15,260600.0,20.3155,20.3441,20.0289,20.2009,260600.0
2009-02-05 13:00:00,21.15,21.15,20.96,21.04,134600.0,20.2009,20.2009,20.0194,20.0958,134600.0
2009-02-05 13:30:00,21.03,21.05,20.81,20.82,273200.0,20.0862,20.1053,19.8761,19.8857,273200.0
2009-02-05 14:00:00,20.83,20.97,20.82,20.97,151100.0,19.8952,20.0289,19.8857,20.0289,151100.0
2009-02-05 14:30:00,20.99,21.0,20.74,20.77,196100.0,20.048,20.0576,19.8093,19.8379,196100.0
2009-02-05 15:00:00,20.78,20.9,20.62,20.9,401800.0,19.8475,19.9621,19.6946,19.9621,401800.0
2009-02-05 15:30:00,20.89,20.99,20.84,20.89,668800.0,19.9525,20.048,19.9048,19.9525,668800.0
2009-02-06 09:30:00,21.1,21.38,20.91,21.33,187300.0,20.1531,20.4205,19.9716,20.3728,187300.0
2009-02-06 10:00:00,21.34,21.49,21.17,21.48,288100.0,20.3823,20.5256,20.22,20.5161,288100.0
2009-02-06 10:30:00,21.49,21.61,21.34,21.47,235500.0,20.5256,20.6402,20.3823,20.5065,235500.0
2009-02-06 11:00:00,21.47,21.53,21.42,21.5,156300.0,20.5065,20.5638,20.4587,20.5352,156300.0
2009-02-06 11:30:00,21.5,21.5,21.4,21.43,161200.0,20.5352,20.5352,20.4396,20.4683,161200.0
2009-02-06 12:00:00,21.42,21.43,21.32,21.32,186100.0,20.4587,20.4683,20.3632,20.3632,186100.0
2009-02-06 12:30:00,21.33,21.46,21.32,21.39,129400.0,20.3728,20.4969,20.3632,20.4301,129400.0
2009-02-06 13:00:00,21.39,21.44,21.35,21.44,227600.0,20.4301,20.4778,20.3919,20.4778,227600.0
2009-02-06 13:30:00,21.45,21.57,21.45,21.5,162600.0,20.4874,20.602,20.4874,20.5352,162600.0
2009-02-06 14:00:00,21.5,21.63,21.42,21.63,190200.0,20.5352,20.6593,20.4587,20.6593,190200.0
2009-02-06 14:30:00,21.63,21.68,21.53,21.54,184500.0,20.6593,20.7071,20.5638,20.5734,184500.0
2009-02-06 15:00:00,21.53,21.57,21.42,21.47,186600.0,20.5638,20.602,20.4587,20.5065,186600.0
2009-02-06 15:30:00,21.49,21.51,21.38,21.45,540300.0,20.5256,20.5447,20.4205,20.4874,540300.0
2009-02-09 09:30:00,21.55,21.55,21.3,21.46,190900.0,20.5829,20.5829,20.3441,20.4969,190900.0
2009-02-09 10:00:00,21.46,21.56,21.25,21.54,136600.0,20.4969,20.5925,20.2964,20.5734,136600.0
2009-02-09 10:30:00,21.54,21.85,21.54,21.83,230500.0,20.5734,20.8694,20.5734,20.8503,230500.0
2009-02-09 11:00:00,21.83,21.83,21.62,21.76,84200.0,20.8503,20.8503,20.6498,20.7835,84200.0
2009-02-09 11:30:00,21.76,21.79,21.59,21.73,60300.0,20.7835,20.8121,20.6211,20.7548,60300.0
2009-02-09 12:00:00,21.73,21.86,21.64,21.83,68500.0,20.7548,20.879,20.6689,20.8503,68500.0
2009-02-09 12:30:00,21.84,21.84,21.68,21.73,83100.0,20.8599,20.8599,20.7071,20.7548,83100.0
2009-02-09 13:00:00,21.74,21.74,21.58,21.67,101000.0,20.7644,20.7644,20.6116,20.6975,101000.0
2009-02-09 13:30:00,21.65,21.65,21.49,21.6,93000.0,20.6784,20.6784,20.5256,20.6307,93000.0
2009-02-09 14:00:00,21.61,21.66,21.32,21.36,85100.0,20.6402,20.688,20.3632,20.4014,85100.0
2009-02-09 14:30:00,21.36,21.44,21.29,21.37,144000.0,20.4014,20.4778,20.3346,20.411,144000.0
2009-02-09 15:00:00,21.36,21.65,21.33,21.56,191200.0,20.4014,20.6784,20.3728,20.5925,191200.0
2009-02-09 15:30:00,21.57,21.63,21.44,21.5,249800.0,20.602,20.6593,20.4778,20.5352,249800.0
2009-02-10 09:30:00,21.3,21.69,21.25,21.54,233000.0,20.3441,20.7166,20.2964,20.5734,233000.0
2009-02-10 10:00:00,21.55,21.64,21.19,21.28,273900.0,20.5829,20.6689,20.2391,20.325,273900.0
2009-02-10 10:30:00,21.29,21.37,21.17,21.35,118800.0,20.3346,20.411,20.22,20.3919,118800.0
2009-02-10 11:00:00,21.37,21.53,21.02,21.24,116300.0,20.411,20.5638,20.0767,20.2868,116300.0
2009-02-10 11:30:00,21.21,21.21,20.94,21.15,215800.0,20.2582,20.2582,20.0003,20.2009,215800.0
2009-02-10 12:00:00,21.16,21.3,21.12,21.24,127400.0,20.2104,20.3441,20.1722,20.2868,127400.0
2009-02-10 12:30:00,21.23,21.42,21.19,21.35,127400.0,20.2773,20.4587,20.2391,20.3919,127400.0
2009-02-10 13:00:00,21.34,21.35,21.04,21.09,114800.0,20.3823,20.3919,20.0958,20.1436,114800.0
2009-02-10 13:30:00,21.09,21.25,21.09,21.14,145700.0,20.1436,20.2964,20.1436,20.1913,145700.0
2009-02-10 14:00:00,21.14,21.18,20.79,20.82,193800.0,20.1913,20.2295,19.857,19.8857,193800.0
2009-02-10 14:30:00,20.81,20.97,20.72,20.74,192200.0,19.8761,20.0289,19.7902,19.8093,192200.0
2009-02-10 15:00:00,20.74,20.88,20.66,20.84,336600.0,19.8093,19.943,19.7328,19.9048,336600.0
2009-02-10 15:30:00,20.83,20.97,20.76,20.88,491300.0,19.8952,20.0289,19.8284,19.943,491300.0
2009-02-11 09:30:00,21.02,21.43,20.85,21.42,325100.0,20.0767,20.4683,19.9143,20.4587,325100.0
2009-02-11 10:00:00,21.41,21.47,21.28,21.37,98800.0,20.4492,20.5065,20.325,20.411,98800.0
2009-02-11 10:30:00,21.36,21.42,21.24,21.27,162200.0,20.4014,20.4587,20.2868,20.3155,162200.0
2009-02-11 11:00:00,21.26,21.28,21.1,21.16,126000.0,20.3059,20.325,20.1531,20.2104,126000.0
2009-02-11 11:30:00,21.17,21.24,21.08,21.13,160100.0,20.22,20.2868,20.134,20.1818,160100.0
2009-02-11 12:00:00,21.14,21.23,21.09,21.14,48800.0,20.1913,20.2773,20.1436,20.1913,48800.0
2009-02-11 12:30:00,21.15,21.24,21.0,21.05,63400.0,20.2009,20.2868,20.0576,20.1053,63400.0
2009-02-11 13:00:00,21.04,21.11,20.98,21.04,109300.0,20.0958,20.1627,20.0385,20.0958,109300.0
2009-02-11 13:30:00,21.03,21.03,20.8,20.83,124600.0,20.0862,20.0862,19.8666,19.8952,124600.0
2009-02-11 14:00:00,20.83,21.06,20.78,21.05,173100.0,19.8952,20.1149,19.8475,20.1053,173100.0
2009-02-11 14:30:00,21.04,21.27,20.98,21.25,295600.0,20.0958,20.3155,20.0385,20.2964,295600.0
2009-02-11 15:00:00,21.25,21.28,20.99,21.06,257700.0,20.2964,20.325,20.048,20.1149,257700.0
2009-02-11 15:30:00,21.06,21.12,20.91,21.08,241200.0,20.1149,20.1722,19.9716,20.134,241200.0
2009-02-12 09:30:00,21.01,21.01,20.67,20.98,143200.0,20.0671,20.0671,19.7424,20.0385,143200.0
2009-02-12 10:00:00,20.98,21.55,20.9,21.53,198900.0,20.0385,20.5829,19.9621,20.5638,198900.0
2009-02-12 10:30:00,21.54,21.65,21.35,21.64,140900.0,20.5734,20.6784,20.3919,20.6689,140900.0
2009-02-12 11:00:00,21.64,21.73,21.48,21.69,143100.0,20.6689,20.7548,20.5161,20.7166,143100.0
2009-02-12 11:30:00,21.69,21.96,21.69,21.8,142100.0,20.7166,20.9745,20.7166,20.8217,142100.0
2009-02-12 12:00:00,21.79,21.89,21.77,21.79,140700.0,20.8121,20.9077,20.793,20.8121,140700.0
2009-02-12 12:30:00,21.79,21.81,21.6,21.72,77700.0,20.8121,20.8312,20.6307,20.7453,77700.0
2009-02-12 13:00:00,21.73,21.78,21.53,21.62,118000.0,20.7548,20.8026,20.5638,20.6498,118000.0
2009-02-12 13:30:00,21.62,21.71,21.53,21.67,96800.0,20.6498,20.7357,20.5638,20.6975,96800.0
2009-02-12 14:00:00,21.68,21.79,21.55,21.6,94700.0,20.7071,20.8121,20.5829,20.6307,94700.0
2009-02-12 14:30:00,21.59,21.6,21.33,21.42,124400.0,20.6211,20.6307,20.3728,20.4587,124400.0
2009-02-12 15:00:00,21.43,21.82,21.24,21.81,230900.0,20.4683,20.8408,20.2868,20.8312,230900.0
2009-02-12 15:30:00,21.81,22.0,21.66,21.95,294800.0,20.8312,21.0127,20.688,20.965,294800.0
2009-02-13 09:30:00,21.76,22.0,21.7,21.92,72600.0,20.7835,21.0127,20.7262,20.9363,72600.0
2009-02-13 10:00:00,21.92,22.04,21.81,21.99,102300.0,20.9363,21.0509,20.8312,21.0032,102300.0
2009-02-13 10:30:00,21.98,22.11,21.95,22.07,64600.0,20.9936,21.1178,20.965,21.0796,64600.0
2009-02-13 11:00:00,22.08,22.1,21.89,22.09,63300.0,21.0891,21.1082,20.9077,21.0987,63300.0
2009-02-13 11:30:00,22.08,22.18,22.03,22.12,78000.0,21.0891,21.1846,21.0414,21.1273,78000.0
2009-02-13 12:00:00,22.12,22.16,22.02,22.05,84800.0,21.1273,21.1655,21.0318,21.0605,84800.0
2009-02-13 12:30:00,22.05,22.05,21.73,21.77,214300.0,21.0605,21.0605,20.7548,20.793,214300.0
2009-02-13 13:00:00,21.76,21.89,21.75,21.83,75100.0,20.7835,20.9077,20.7739,20.8503,75100.0
2009-02-13 13:30:00,21.83,21.98,21.78,21.92,276500.0,20.8503,20.9936,20.8026,20.9363,276500.0
2009-02-13 14:00:00,21.92,22.0,21.82,21.84,72400.0,20.9363,21.0127,20.8408,20.8599,72400.0
2009-02-13 14:30:00,21.84,21.84,21.71,21.77,128300.0,20.8599,20.8599,20.7357,20.793,128300.0
2009-02-13 15:00:00,21.77,21.81,21.64,21.79,116900.0,20.793,20.8312,20.6689,20.8121,116900.0
2009-02-13 15:30:00,21.78,21.91,21.66,21.68,327500.0,20.8026,20.9268,20.688,20.7071,327500.0
2009-02-17 09:30:00,21.16,21.26,20.85,21.23,133500.0,20.2104,20.3059,19.9143,20.2773,133500.0
2009-02-17 10:00:00,21.22,21.34,21.08,21.33,131400.0,20.2677,20.3823,20.134,20.3728,131400.0
2009-02-17 10:30:00,21.32,21.4,21.18,21.2,138100.0,20.3632,20.4396,20.2295,20.2486,138100.0
2009-02-17 11:00:00,21.18,21.27,21.1,21.12,68900.0,20.2295,20.3155,20.1531,20.1722,68900.0
2009-02-17 11:30:00,21.13,21.13,21.01,21.07,54300.0,20.1818,20.1818,20.0671,20.1244,54300.0
2009-02-17 12:00:00,21.07,21.19,21.04,21.15,104500.0,20.1244,20.2391,20.0958,20.2009,104500.0
2009-02-17 12:30:00,21.16,21.18,21.01,21.15,53000.0,20.2104,20.2295,20.0671,20.2009,53000.0
2009-02-17 13:00:00,21.15,21.17,21.04,21.1,119000.0,20.2009,20.22,20.0958,20.1531,119000.0
2009-02-17 13:30:00,21.1,21.21,21.02,21.06,118300.0,20.1531,20.2582,20.0767,20.1149,118300.0
2009-02-17 14:00:00,21.06,21.18,20.98,20.99,127600.0,20.1149,20.2295,20.0385,20.048,127600.0
2009-02-17 14:30:00,20.98,21.12,20.92,20.96,126300.0,20.0385,20.1722,19.9812,20.0194,126300.0
2009-02-17 15:00:00,20.96,21.09,20.88,20.97,143100.0,20.0194,20.1436,19.943,20.0289,143100.0
2009-02-17 15:30:00,20.97,21.25,20.91,20.92,330000.0,20.0289,20.2964,19.9716,19.9812,330000.0
2009-02-18 09:30:00,21.21,21.21,20.72,20.75,185900.0,20.2582,20.2582,19.7902,19.8188,185900.0
2009-02-18 10:00:00,20.75,20.98,20.6,20.91,136900.0,19.8188,20.0385,19.6755,19.9716,136900.0
2009-02-18 10:30:00,20.93,21.08,20.9,21.02,205000.0,19.9907,20.134,19.9621,20.0767,205000.0
2009-02-18 11:00:00,21.02,21.27,20.89,21.08,199800.0,20.0767,20.3155,19.9525,20.134,199800.0
2009-02-18 11:30:00,21.08,21.19,21.03,21.1,93900.0,20.134,20.2391,20.0862,20.1531,93900.0
2009-02-18 12:00:00,21.08,21.22,21.06,21.13,117400.0,20.134,20.2677,20.1149,20.1818,117400.0
2009-02-18 12:30:00,21.13,21.28,20.99,21.21,210000.0,20.1818,20.325,20.048,20.2582,210000.0
2009-02-18 13:00:00,21.2,21.28,21.06,21.17,120000.0,20.2486,20.325,20.1149,20.22,120000.0
2009-02-18 13:30:00,21.15,21.15,20.95,21.02,70300.0,20.2009,20.2009,20.0098,20.0767,70300.0
2009-02-18 14:00:00,21.02,21.13,20.92,20.98,82200.0,20.0767,20.1818,19.9812,20.0385,82200.0
2009-02-18 14:30:00,21.0,21.06,20.88,21.06,179700.0,20.0576,20.1149,19.943,20.1149,179700.0
2009-02-18 15:00:00,21.06,21.11,20.93,20.96,314300.0,20.1149,20.1627,19.9907,20.0194,314300.0
2009-02-18 15:30:00,20.95,21.08,20.93,21.03,354500.0,20.0098,20.134,19.9907,20.0862,354500.0
2009-02-19 09:30:00,21.1,21.15,20.77,20.94,249100.0,20.1531,20.2009,19.8379,20.0003,249100.0
2009-02-19 10:00:00,20.93,21.03,20.79,20.99,195800.0,19.9907,20.0862,19.857,20.048,195800.0
2009-02-19 10:30:00,20.98,20.98,20.74,20.83,99100.0,20.0385,20.0385,19.8093,19.8952,99100.0
2009-02-19 11:00:00,20.83,21.08,20.83,20.96,85100.0,19.8952,20.134,19.8952,20.0194,85100.0
2009-02-19 11:30:00,20.97,21.02,20.93,20.96,65600.0,20.0289,20.0767,19.9907,20.0194,65600.0
2009-02-19 12:00:00,20.95,21.03,20.86,20.98,84600.0,20.0098,20.0862,19.9239,20.0385,84600.0
2009-02-19 12:30:00,20.98,21.04,20.96,21.0,45400.0,20.0385,20.0958,20.0194,20.0576,45400.0
2009-02-19 13:00:00,21.0,21.07,20.92,21.05,56700.0,20.0576,20.1244,19.9812,20.1053,56700.0
2009-02-19 13:30:00,21.05,21.07,20.89,20.91,60900.0,20.1053,20.1244,19.9525,19.9716,60900.0
2009-02-19 14:00:00,20.92,21.04,20.84,21.0,99300.0,19.9812,20.0958,19.9048,20.0576,99300.0
2009-02-19 14:30:00,21.0,21.05,20.86,21.0,165800.0,20.0576,20.1053,19.9239,20.0576,165800.0
2009-02-19 15:00:00,20.98,21.02,20.81,20.99,282100.0,20.0385,20.0767,19.8761,20.048,282100.0
2009-02-19 15:30:00,20.99,21.06,20.87,20.93,465700.0,20.048,20.1149,19.9334,19.9907,465700.0
2009-02-20 09:30:00,20.49,20.84,20.45,20.81,99900.0,19.5705,19.9048,19.5323,19.8761,99900.0
2009-02-20 10:00:00,20.83,20.9,20.65,20.81,142000.0,19.8952,19.9621,19.7233,19.8761,142000.0
2009-02-20 10:30:00,20.8,20.89,20.56,20.63,386300.0,19.8666,19.9525,19.6373,19.7042,386300.0
2009-02-20 11:00:00,20.62,20.64,20.31,20.46,107700.0,19.6946,19.7137,19.3986,19.5418,107700.0
2009-02-20 11:30:00,20.46,20.71,20.46,20.64,148000.0,19.5418,19.7806,19.5418,19.7137,148000.0
2009-02-20 12:00:00,20.63,20.66,20.54,20.55,83200.0,19.7042,19.7328,19.6182,19.6278,83200.0
2009-02-20 12:30:00,20.54,20.62,20.38,20.43,57800.0,19.6182,19.6946,19.4654,19.5132,57800.0
2009-02-20 13:00:00,20.41,20.55,20.33,20.5,75800.0,19.4941,19.6278,19.4177,19.58,75800.0
2009-02-20 13:30:00,20.5,20.63,20.45,20.57,85900.0,19.58,19.7042,19.5323,19.6469,85900.0
2009-02-20 14:00:00,20.56,20.76,20.45,20.67,183000.0,19.6373,19.8284,19.5323,19.7424,183000.0
2009-02-20 14:30:00,20.67,20.92,20.67,20.86,297900.0,19.7424,19.9812,19.7424,19.9239,297900.0
2009-02-20 15:00:00,20.85,20.89,20.58,20.59,155400.0,19.9143,19.9525,19.6564,19.666,155400.0
2009-02-20 15:30:00,20.58,20.77,20.52,20.73,255000.0,19.6564,19.8379,19.5991,19.7997,255000.0
2009-02-23 09:30:00,20.96,21.17,20.83,20.84,165800.0,20.0194,20.22,19.8952,19.9048,165800.0
2009-02-23 10:00:00,20.85,20.85,20.68,20.76,71800.0,19.9143,19.9143,19.752,19.8284,71800.0
2009-02-23 10:30:00,20.75,20.87,20.59,20.74,78700.0,19.8188,19.9334,19.666,19.8093,78700.0
2009-02-23 11:00:00,20.75,20.84,20.64,20.75,78800.0,19.8188,19.9048,19.7137,19.8188,78800.0
2009-02-23 11:30:00,20.74,20.74,20.55,20.55,66800.0,19.8093,19.8093,19.6278,19.6278,66800.0
2009-02-23 12:00:00,20.55,20.57,20.46,20.5,75600.0,19.6278,19.6469,19.5418,19.58,75600.0
2009-02-23 12:30:00,20.49,20.53,20.42,20.42,65500.0,19.5705,19.6087,19.5036,19.5036,65500.0
2009-02-23 13:00:00,20.42,20.66,20.39,20.46,96700.0,19.5036,19.7328,19.475,19.5418,96700.0
2009-02-23 13:30:00,20.47,20.5,20.3,20.32,66300.0,19.5514,19.58,19.389,19.4081,66300.0
2009-02-23 14:00:00,20.32,20.5,20.3,20.47,119600.0,19.4081,19.58,19.389,19.5514,119600.0
2009-02-23 14:30:00,20.47,20.5,20.13,20.15,191100.0,19.5514,19.58,19.2266,19.2457,191100.0
2009-02-23 15:00:00,20.15,20.23,19.89,20.01,210100.0,19.2457,19.3221,18.9974,19.112,210100.0
2009-02-23 15:30:00,20.0,20.18,19.93,20.03,374900.0,19.1025,19.2744,19.0356,19.1311,374900.0
2009-02-24 09:30:00,20.37,20.49,20.0,20.49,151100.0,19.4559,19.5705,19.1025,19.5705,151100.0
2009-02-24 10:00:00,20.48,20.54,20.3,20.48,414500.0,19.5609,19.6182,19.389,19.5609,414500.0
2009-02-24 10:30:00,20.45,20.54,20.35,20.42,152400.0,19.5323,19.6182,19.4368,19.5036,152400.0
2009-02-24 11:00:00,20.43,20.6,20.42,20.47,100700.0,19.5132,19.6755,19.5036,19.5514,100700.0
2009-02-24 11:30:00,20.47,20.49,20.26,20.31,151700.0,19.5514,19.5705,19.3508,19.3986,151700.0
2009-02-24 12:00:00,20.31,20.33,20.16,20.22,125200.0,19.3986,19.4177,19.2553,19.3126,125200.0
2009-02-24 12:30:00,20.23,20.34,20.15,20.31,125100.0,19.3221,19.4272,19.2457,19.3986,125100.0
2009-02-24 13:00:00,20.31,20.65,20.3,20.65,68800.0,19.3986,19.7233,19.389,19.7233,68800.0
2009-02-24 13:30:00,20.66,20.78,20.61,20.77,90100.0,19.7328,19.8475,19.6851,19.8379,90100.0
2009-02-24 14:00:00,20.76,20.89,20.68,20.87,154100.0,19.8284,19.9525,19.752,19.9334,154100.0
2009-02-24 14:30:00,20.88,20.9,20.74,20.81,96200.0,19.943,19.9621,19.8093,19.8761,96200.0
2009-02-24 15:00:00,20.83,21.03,20.79,20.89,194000.0,19.8952,20.0862,19.857,19.9525,194000.0
2009-02-24 15:30:00,20.88,20.92,20.76,20.84,214800.0,19.943,19.9812,19.8284,19.9048,214800.0
2009-02-25 09:30:00,20.95,21.48,20.58,21.25,243900.0,20.0098,20.5161,19.6564,20.2964,243900.0
2009-02-25 10:00:00,21.23,21.25,20.89,21.19,140700.0,20.2773,20.2964,19.9525,20.2391,140700.0
2009-02-25 10:30:00,21.2,21.21,20.69,20.86,184500.0,20.2486,20.2582,19.7615,19.9239,184500.0
2009-02-25 11:00:00,20.86,21.3,20.85,21.2,129500.0,19.9239,20.3441,19.9143,20.2486,129500.0
2009-02-25 11:30:00,21.2,21.35,21.12,21.15,207200.0,20.2486,20.3919,20.1722,20.2009,207200.0
2009-02-25 12:00:00,21.15,21.26,21.15,21.23,131400.0,20.2009,20.3059,20.2009,20.2773,131400.0
2009-02-25 12:30:00,21.22,21.25,20.98,21.04,95400.0,20.2677,20.2964,20.0385,20.0958,95400.0
2009-02-25 13:00:00,21.04,21.25,21.03,21.23,160400.0,20.0958,20.2964,20.0862,20.2773,160400.0
2009-02-25 13:30:00,21.22,21.3,21.09,21.3,169400.0,20.2677,20.3441,20.1436,20.3441,169400.0
2009-02-25 14:00:00,21.31,21.33,21.0,21.19,121500.0,20.3537,20.3728,20.0576,20.2391,121500.0
2009-02-25 14:30:00,21.19,21.23,21.09,21.15,171000.0,20.2391,20.2773,20.1436,20.2009,171000.0
2009-02-25 15:00:00,21.13,21.35,21.1,21.26,246200.0,20.1818,20.3919,20.1531,20.3059,246200.0
2009-02-25 15:30:00,21.26,21.32,20.94,21.0,340600.0,20.3059,20.3632,20.0003,20.0576,340600.0
2009-02-26 09:30:00,21.01,21.7,20.99,21.41,166800.0,20.0671,20.7262,20.048,20.4492,166800.0
2009-02-26 10:00:00,21.41,21.64,21.39,21.55,132600.0,20.4492,20.6689,20.4301,20.5829,132600.0
2009-02-26 10:30:00,21.56,21.68,21.44,21.61,116600.0,20.5925,20.7071,20.4778,20.6402,116600.0
2009-02-26 11:00:00,21.59,21.62,21.3,21.3,90400.0,20.6211,20.6498,20.3441,20.3441,90400.0
2009-02-26 11:30:00,21.3,21.33,21.18,21.28,44400.0,20.3441,20.3728,20.2295,20.325,44400.0
2009-02-26 12:00:00,21.29,21.36,21.13,21.21,66600.0,20.3346,20.4014,20.1818,20.2582,66600.0
2009-02-26 12:30:00,21.19,21.29,21.14,21.2,93600.0,20.2391,20.3346,20.1913,20.2486,93600.0
2009-02-26 13:00:00,21.23,21.25,21.07,21.19,77200.0,20.2773,20.2964,20.1244,20.2391,77200.0
2009-02-26 13:30:00,21.19,21.31,21.14,21.15,188600.0,20.2391,20.3537,20.1913,20.2009,188600.0
2009-02-26 14:00:00,21.17,21.24,21.09,21.17,116000.0,20.22,20.2868,20.1436,20.22,116000.0
2009-02-26 14:30:00,21.17,21.18,20.97,21.0,160500.0,20.22,20.2295,20.0289,20.0576,160500.0
2009-02-26 15:00:00,20.99,21.06,20.85,20.94,223600.0,20.048,20.1149,19.9143,20.0003,223600.0
2009-02-26 15:30:00,20.93,21.18,20.9,21.02,387500.0,19.9907,20.2295,19.9621,20.0767,387500.0
2009-02-27 09:30:00,20.47,21.07,20.38,21.04,138100.0,19.5514,20.1244,19.4654,20.0958,138100.0
2009-02-27 10:00:00,21.03,21.21,20.86,20.94,133200.0,20.0862,20.2582,19.9239,20.0003,133200.0
2009-02-27 10:30:00,20.95,21.08,20.91,21.0,181200.0,20.0098,20.134,19.9716,20.0576,181200.0
2009-02-27 11:00:00,20.99,21.06,20.87,21.05,77900.0,20.048,20.1149,19.9334,20.1053,77900.0
2009-02-27 11:30:00,21.06,21.29,21.02,21.22,87300.0,20.1149,20.3346,20.0767,20.2677,87300.0
2009-02-27 12:00:00,21.21,21.61,21.21,21.51,161600.0,20.2582,20.6402,20.2582,20.5447,161600.0
2009-02-27 12:30:00,21.51,21.58,21.25,21.32,125200.0,20.5447,20.6116,20.2964,20.3632,125200.0
2009-02-27 13:00:00,21.32,21.38,21.21,21.29,109600.0,20.3632,20.4205,20.2582,20.3346,109600.0
2009-02-27 13:30:00,21.29,21.42,21.12,21.4,160900.0,20.3346,20.4587,20.1722,20.4396,160900.0
2009-02-27 14:00:00,21.4,21.42,21.11,21.13,157000.0,20.4396,20.4587,20.1627,20.1818,157000.0
2009-02-27 14:30:00,21.14,21.26,21.07,21.17,193800.0,20.1913,20.3059,20.1244,20.22,193800.0
2009-02-27 15:00:00,21.16,21.22,21.0,21.11,306200.0,20.2104,20.2677,20.0576,20.1627,306200.0
2009-02-27 15:30:00,21.11,21.26,21.0,21.12,424900.0,20.1627,20.3059,20.0576,20.1722,424900.0
2009-03-02 09:30:00,20.54,21.12,20.54,21.0,152400.0,19.6182,20.1722,19.6182,20.0576,152400.0
2009-03-02 10:00:00,21.02,21.13,20.62,20.63,141400.0,20.0767,20.1818,19.6946,19.7042,141400.0
2009-03-02 10:30:00,20.64,20.65,20.29,20.31,91800.0,19.7137,19.7233,19.3795,19.3986,91800.0
2009-03-02 11:00:00,20.31,20.47,20.16,20.3,130300.0,19.3986,19.5514,19.2553,19.389,130300.0
2009-03-02 11:30:00,20.31,20.31,20.11,20.19,170600.0,19.3986,19.3986,19.2075,19.2839,170600.0
2009-03-02 12:00:00,20.2,20.24,20.03,20.06,149400.0,19.2935,19.3317,19.1311,19.1598,149400.0
2009-03-02 12:30:00,20.06,20.19,20.06,20.17,134900.0,19.1598,19.2839,19.1598,19.2648,134900.0
2009-03-02 13:00:00,20.16,20.28,20.08,20.12,113700.0,19.2553,19.3699,19.1789,19.2171,113700.0
2009-03-02 13:30:00,20.12,20.37,20.08,20.37,118000.0,19.2171,19.4559,19.1789,19.4559,118000.0
2009-03-02 14:00:00,20.36,20.37,20.15,20.19,120000.0,19.4463,19.4559,19.2457,19.2839,120000.0
2009-03-02 14:30:00,20.19,20.34,20.14,20.16,120700.0,19.2839,19.4272,19.2362,19.2553,120700.0
2009-03-02 15:00:00,20.17,20.21,20.02,20.2,260400.0,19.2648,19.303,19.1216,19.2935,260400.0
2009-03-02 15:30:00,20.2,20.3,20.06,20.14,378200.0,19.2935,19.389,19.1598,19.2362,378200.0
2009-03-03 09:30:00,20.56,20.6,20.19,20.38,163100.0,19.6373,19.6755,19.2839,19.4654,163100.0
2009-03-03 10:00:00,20.38,20.39,20.0,20.11,105900.0,19.4654,19.475,19.1025,19.2075,105900.0
2009-03-03 10:30:00,20.11,20.31,20.06,20.08,74900.0,19.2075,19.3986,19.1598,19.1789,74900.0
2009-03-03 11:00:00,20.08,20.09,19.72,19.99,150800.0,19.1789,19.1884,18.835,19.0929,150800.0
2009-03-03 11:30:00,19.99,20.11,19.92,19.93,99400.0,19.0929,19.2075,19.0261,19.0356,99400.0
2009-03-03 12:00:00,19.91,20.09,19.91,20.0,208700.0,19.0165,19.1884,19.0165,19.1025,208700.0
2009-03-03 12:30:00,20.01,20.2,19.94,20.02,101200.0,19.112,19.2935,19.0452,19.1216,101200.0
2009-03-03 13:00:00,20.02,20.2,19.96,20.13,56200.0,19.1216,19.2935,19.0643,19.2266,56200.0
2009-03-03 13:30:00,20.14,20.21,19.95,20.17,83700.0,19.2362,19.303,19.0547,19.2648,83700.0
2009-03-03 14:00:00,20.16,20.25,20.14,20.21,90500.0,19.2553,19.3412,19.2362,19.303,90500.0
2009-03-03 14:30:00,20.2,20.5,20.2,20.46,180900.0,19.2935,19.58,19.2935,19.5418,180900.0
2009-03-03 15:00:00,20.45,20.45,19.98,20.06,154600.0,19.5323,19.5323,19.0834,19.1598,154600.0
2009-03-03 15:30:00,20.05,20.13,19.91,20.02,259000.0,19.1502,19.2266,19.0165,19.1216,259000.0
2009-03-04 09:30:00,21.93,21.93,20.9,21.05,570400.0,20.9459,20.9459,19.9621,20.1053,570400.0
2009-03-04 10:00:00,21.06,21.39,21.05,21.37,537800.0,20.1149,20.4301,20.1053,20.411,537800.0
2009-03-04 10:30:00,21.4,21.49,21.21,21.35,445800.0,20.4396,20.5256,20.2582,20.3919,445800.0
2009-03-04 11:00:00,21.35,21.5,21.29,21.42,208900.0,20.3919,20.5352,20.3346,20.4587,208900.0
2009-03-04 11:30:00,21.42,21.5,21.11,21.17,324200.0,20.4587,20.5352,20.1627,20.22,324200.0
2009-03-04 12:00:00,21.16,21.3,21.16,21.27,265300.0,20.2104,20.3441,20.2104,20.3155,265300.0
2009-03-04 12:30:00,21.28,21.34,21.05,21.15,178800.0,20.325,20.3823,20.1053,20.2009,178800.0
2009-03-04 13:00:00,21.14,21.38,21.02,21.33,223300.0,20.1913,20.4205,20.0767,20.3728,223300.0
2009-03-04 13:30:00,21.33,21.35,21.12,21.13,156200.0,20.3728,20.3919,20.1722,20.1818,156200.0
2009-03-04 14:00:00,21.12,21.28,21.06,21.22,246700.0,20.1722,20.325,20.1149,20.2677,246700.0
2009-03-04 14:30:00,21.21,21.57,21.21,21.42,329700.0,20.2582,20.602,20.2582,20.4587,329700.0
2009-03-04 15:00:00,21.42,21.51,21.27,21.44,361900.0,20.4587,20.5447,20.3155,20.4778,361900.0
2009-03-04 15:30:00,21.45,21.49,21.2,21.22,541800.0,20.4874,20.5256,20.2486,20.2677,541800.0
2009-03-05 09:30:00,20.66,21.44,20.66,21.34,206300.0,19.7328,20.4778,19.7328,20.3823,206300.0
2009-03-05 10:00:00,21.34,21.44,21.08,21.19,247800.0,20.3823,20.4778,20.134,20.2391,247800.0
2009-03-05 10:30:00,21.18,21.4,21.02,21.04,204200.0,20.2295,20.4396,20.0767,20.0958,204200.0
2009-03-05 11:00:00,21.04,21.1,20.88,21.0,316200.0,20.0958,20.1531,19.943,20.0576,316200.0
2009-03-05 11:30:00,21.0,21.12,20.95,21.01,297000.0,20.0576,20.1722,20.0098,20.0671,297000.0
2009-03-05 12:00:00,21.01,21.04,20.81,20.89,217400.0,20.0671,20.0958,19.8761,19.9525,217400.0
2009-03-05 12:30:00,20.89,20.9,20.72,20.76,159300.0,19.9525,19.9621,19.7902,19.8284,159300.0
2009-03-05 13:00:00,20.76,21.18,20.76,20.95,212500.0,19.8284,20.2295,19.8284,20.0098,212500.0
2009-03-05 13:30:00,20.94,20.96,20.81,20.94,117700.0,20.0003,20.0194,19.8761,20.0003,117700.0
2009-03-05 14:00:00,20.94,20.96,20.76,20.89,312000.0,20.0003,20.0194,19.8284,19.9525,312000.0
2009-03-05 14:30:00,20.89,21.1,20.87,20.93,227200.0,19.9525,20.1531,19.9334,19.9907,227200.0
2009-03-05 15:00:00,20.92,21.19,20.91,21.09,304000.0,19.9812,20.2391,19.9716,20.1436,304000.0
2009-03-05 15:30:00,21.09,21.26,20.98,21.14,618200.0,20.1436,20.3059,20.0385,20.1913,618200.0
2009-03-06 09:30:00,21.14,21.37,20.8,21.26,178300.0,20.1913,20.411,19.8666,20.3059,178300.0
2009-03-06 10:00:00,21.26,21.33,20.83,21.02,122500.0,20.3059,20.3728,19.8952,20.0767,122500.0
2009-03-06 10:30:00,21.03,21.05,20.77,20.92,156100.0,20.0862,20.1053,19.8379,19.9812,156100.0
2009-03-06 11:00:00,20.92,21.09,20.76,20.85,184400.0,19.9812,20.1436,19.8284,19.9143,184400.0
2009-03-06 11:30:00,20.85,20.99,20.82,20.95,132300.0,19.9143,20.048,19.8857,20.0098,132300.0
2009-03-06 12:00:00,20.95,21.04,20.82,20.87,136500.0,20.0098,20.0958,19.8857,19.9334,136500.0
2009-03-06 12:30:00,20.87,20.87,20.62,20.79,82100.0,19.9334,19.9334,19.6946,19.857,82100.0
2009-03-06 13:00:00,20.78,20.79,20.51,20.54,63100.0,19.8475,19.857,19.5896,19.6182,63100.0
2009-03-06 13:30:00,20.53,20.53,20.25,20.36,143900.0,19.6087,19.6087,19.3412,19.4463,143900.0
2009-03-06 14:00:00,20.35,20.48,20.25,20.42,135600.0,19.4368,19.5609,19.3412,19.5036,135600.0
2009-03-06 14:30:00,20.42,20.49,20.19,20.21,134300.0,19.5036,19.5705,19.2839,19.303,134300.0
2009-03-06 15:00:00,20.2,20.33,20.11,20.17,212900.0,19.2935,19.4177,19.2075,19.2648,212900.0
2009-03-06 15:30:00,20.17,20.71,20.17,20.62,466600.0,19.2648,19.7806,19.2648,19.6946,466600.0
2009-03-09 09:30:00,20.27,20.76,20.27,20.44,214100.0,19.3604,19.8284,19.3604,19.5227,214100.0
2009-03-09 10:00:00,20.44,20.6,20.39,20.42,151500.0,19.5227,19.6755,19.475,19.5036,151500.0
2009-03-09 10:30:00,20.43,20.54,20.13,20.14,103400.0,19.5132,19.6182,19.2266,19.2362,103400.0
2009-03-09 11:00:00,20.14,20.47,20.14,20.47,117400.0,19.2362,19.5514,19.2362,19.5514,117400.0
2009-03-09 11:30:00,20.46,20.54,20.33,20.41,132300.0,19.5418,19.6182,19.4177,19.4941,132300.0
2009-03-09 12:00:00,20.41,20.53,20.26,20.29,123100.0,19.4941,19.6087,19.3508,19.3795,123100.0
2009-03-09 12:30:00,20.29,20.38,20.22,20.3,78700.0,19.3795,19.4654,19.3126,19.389,78700.0
2009-03-09 13:00:00,20.3,20.3,20.04,20.05,78100.0,19.389,19.389,19.1407,19.1502,78100.0
2009-03-09 13:30:00,20.05,20.22,19.99,20.06,156800.0,19.1502,19.3126,19.0929,19.1598,156800.0
2009-03-09 14:00:00,20.08,20.24,19.92,20.04,97100.0,19.1789,19.3317,19.0261,19.1407,97100.0
2009-03-09 14:30:00,20.05,20.14,19.94,20.04,80700.0,19.1502,19.2362,19.0452,19.1407,80700.0
2009-03-09 15:00:00,20.04,20.1,19.74,19.9,190600.0,19.1407,19.198,18.8541,19.007,190600.0
2009-03-09 15:30:00,19.89,20.0,19.84,19.94,477800.0,18.9974,19.1025,18.9496,19.0452,477800.0
2009-03-10 09:30:00,20.27,20.35,20.06,20.25,226700.0,19.3604,19.4368,19.1598,19.3412,226700.0
2009-03-10 10:00:00,20.25,20.59,20.23,20.47,270700.0,19.3412,19.666,19.3221,19.5514,270700.0
2009-03-10 10:30:00,20.47,20.71,20.46,20.67,138400.0,19.5514,19.7806,19.5418,19.7424,138400.0
2009-03-10 11:00:00,20.67,20.68,20.45,20.5,111400.0,19.7424,19.752,19.5323,19.58,111400.0
2009-03-10 11:30:00,20.5,20.53,20.38,20.46,255900.0,19.58,19.6087,19.4654,19.5418,255900.0
2009-03-10 12:00:00,20.46,20.5,20.38,20.42,183200.0,19.5418,19.58,19.4654,19.5036,183200.0
2009-03-10 12:30:00,20.42,20.45,20.39,20.44,67100.0,19.5036,19.5323,19.475,19.5227,67100.0
2009-03-10 13:00:00,20.45,20.6,20.45,20.58,62600.0,19.5323,19.6755,19.5323,19.6564,62600.0
2009-03-10 13:30:00,20.57,20.64,20.57,20.6,93300.0,19.6469,19.7137,19.6469,19.6755,93300.0
2009-03-10 14:00:00,20.59,20.59,20.48,20.5,98200.0,19.666,19.666,19.5609,19.58,98200.0
2009-03-10 14:30:00,20.5,20.59,20.4,20.57,180200.0,19.58,19.666,19.4845,19.6469,180200.0
2009-03-10 15:00:00,20.58,20.77,20.56,20.76,184600.0,19.6564,19.8379,19.6373,19.8284,184600.0
2009-03-10 15:30:00,20.77,20.77,20.67,20.75,397500.0,19.8379,19.8379,19.7424,19.8188,397500.0
2009-03-11 09:30:00,20.99,21.0,20.62,20.99,135400.0,20.048,20.0576,19.6946,20.048,135400.0
2009-03-11 10:00:00,21.0,21.0,20.9,20.94,110000.0,20.0576,20.0576,19.9621,20.0003,110000.0
2009-03-11 10:30:00,20.94,20.95,20.75,20.8,90000.0,20.0003,20.0098,19.8188,19.8666,90000.0
2009-03-11 11:00:00,20.79,20.8,20.61,20.71,150200.0,19.857,19.8666,19.6851,19.7806,150200.0
2009-03-11 11:30:00,20.72,20.86,20.7,20.77,135300.0,19.7902,19.9239,19.7711,19.8379,135300.0
2009-03-11 12:00:00,20.78,20.8,20.71,20.76,75300.0,19.8475,19.8666,19.7806,19.8284,75300.0
2009-03-11 12:30:00,20.76,20.8,20.68,20.74,126300.0,19.8284,19.8666,19.752,19.8093,126300.0
2009-03-11 13:00:00,20.74,20.82,20.66,20.67,90300.0,19.8093,19.8857,19.7328,19.7424,90300.0
2009-03-11 13:30:00,20.68,20.88,20.68,20.84,82000.0,19.752,19.943,19.752,19.9048,82000.0
2009-03-11 14:00:00,20.84,20.89,20.68,20.7,116700.0,19.9048,19.9525,19.752,19.7711,116700.0
2009-03-11 14:30:00,20.7,20.8,20.69,20.7,129100.0,19.7711,19.8666,19.7615,19.7711,129100.0
2009-03-11 15:00:00,20.7,20.99,20.69,20.9,203800.0,19.7711,20.048,19.7615,19.9621,203800.0
2009-03-11 15:30:00,20.9,21.21,20.87,20.93,462400.0,19.9621,20.2582,19.9334,19.9907,462400.0
2009-03-12 09:30:00,20.86,21.16,20.78,20.94,51700.0,19.9239,20.2104,19.8475,20.0003,51700.0
2009-03-12 10:00:00,20.94,21.3,20.94,21.18,122700.0,20.0003,20.3441,20.0003,20.2295,122700.0
2009-03-12 10:30:00,21.18,21.27,21.17,21.17,74600.0,20.2295,20.3155,20.22,20.22,74600.0
2009-03-12 11:00:00,21.18,21.2,20.99,21.09,61500.0,20.2295,20.2486,20.048,20.1436,61500.0
2009-03-12 11:30:00,21.1,21.29,21.09,21.18,41500.0,20.1531,20.3346,20.1436,20.2295,41500.0
2009-03-12 12:00:00,21.19,21.3,21.16,21.19,102000.0,20.2391,20.3441,20.2104,20.2391,102000.0
2009-03-12 12:30:00,21.19,21.3,21.17,21.29,61700.0,20.2391,20.3441,20.22,20.3346,61700.0
2009-03-12 13:00:00,21.3,21.34,21.22,21.22,70900.0,20.3441,20.3823,20.2677,20.2677,70900.0
2009-03-12 13:30:00,21.21,21.3,21.18,21.24,55300.0,20.2582,20.3441,20.2295,20.2868,55300.0
2009-03-12 14:00:00,21.25,21.29,21.18,21.28,65900.0,20.2964,20.3346,20.2295,20.325,65900.0
2009-03-12 14:30:00,21.28,21.43,21.25,21.41,84100.0,20.325,20.4683,20.2964,20.4492,84100.0
2009-03-12 15:00:00,21.4,21.5,21.38,21.46,75600.0,20.4396,20.5352,20.4205,20.4969,75600.0
2009-03-12 15:30:00,21.45,21.6,21.42,21.52,201800.0,20.4874,20.6307,20.4587,20.5543,201800.0
2009-03-13 09:30:00,21.73,21.8,21.48,21.52,161400.0,20.7548,20.8217,20.5161,20.5543,161400.0
2009-03-13 10:00:00,21.5,21.74,21.5,21.65,126400.0,20.5352,20.7644,20.5352,20.6784,126400.0
2009-03-13 10:30:00,21.65,21.9,21.64,21.71,54900.0,20.6784,20.9172,20.6689,20.7357,54900.0
2009-03-13 11:00:00,21.71,21.97,21.71,21.96,89100.0,20.7357,20.9841,20.7357,20.9745,89100.0
2009-03-13 11:30:00,21.96,21.96,21.71,21.84,129200.0,20.9745,20.9745,20.7357,20.8599,129200.0
2009-03-13 12:00:00,21.82,21.84,21.72,21.84,74600.0,20.8408,20.8599,20.7453,20.8599,74600.0
2009-03-13 12:30:00,21.84,22.06,21.84,22.01,121900.0,20.8599,21.07,20.8599,21.0223,121900.0
2009-03-13 13:00:00,22.01,22.14,21.95,22.11,94200.0,21.0223,21.1464,20.965,21.1178,94200.0
2009-03-13 13:30:00,22.11,22.25,21.98,22.21,157100.0,21.1178,21.2515,20.9936,21.2133,157100.0
2009-03-13 14:00:00,22.21,22.3,22.06,22.15,231900.0,21.2133,21.2993,21.07,21.156,231900.0
2009-03-13 14:30:00,22.14,22.33,22.13,22.16,119300.0,21.1464,21.3279,21.1369,21.1655,119300.0
2009-03-13 15:00:00,22.16,22.31,22.15,22.27,101300.0,21.1655,21.3088,21.156,21.2706,101300.0
2009-03-13 15:30:00,22.28,22.28,22.17,22.2,261900.0,21.2801,21.2801,21.1751,21.2037,261900.0
2009-03-16 09:30:00,22.16,22.51,22.0,22.25,292000.0,21.1655,21.4998,21.0127,21.2515,292000.0
2009-03-16 10:00:00,22.24,22.29,21.93,21.96,172000.0,21.2419,21.2897,20.9459,20.9745,172000.0
2009-03-16 10:30:00,21.96,22.1,21.75,21.76,108700.0,20.9745,21.1082,20.7739,20.7835,108700.0
2009-03-16 11:00:00,21.76,21.95,21.76,21.83,81700.0,20.7835,20.965,20.7835,20.8503,81700.0
2009-03-16 11:30:00,21.84,21.84,21.47,21.53,321800.0,20.8599,20.8599,20.5065,20.5638,321800.0
2009-03-16 12:00:00,21.53,21.67,21.4,21.56,230100.0,20.5638,20.6975,20.4396,20.5925,230100.0
2009-03-16 12:30:00,21.57,21.61,21.49,21.54,117700.0,20.602,20.6402,20.5256,20.5734,117700.0
2009-03-16 13:00:00,21.54,21.55,21.29,21.3,187400.0,20.5734,20.5829,20.3346,20.3441,187400.0
2009-03-16 13:30:00,21.3,21.51,21.23,21.3,137300.0,20.3441,20.5447,20.2773,20.3441,137300.0
2009-03-16 14:00:00,21.3,21.42,21.3,21.39,286500.0,20.3441,20.4587,20.3441,20.4301,286500.0
2009-03-16 14:30:00,21.39,21.5,21.35,21.36,252500.0,20.4301,20.5352,20.3919,20.4014,252500.0
2009-03-16 15:00:00,21.36,21.44,21.34,21.38,201200.0,20.4014,20.4778,20.3823,20.4205,201200.0
2009-03-16 15:30:00,21.37,21.41,21.28,21.3,403000.0,20.411,20.4492,20.325,20.3441,403000.0
2009-03-17 09:30:00,21.4,21.54,21.17,21.39,219600.0,20.4396,20.5734,20.22,20.4301,219600.0
2009-03-17 10:00:00,21.38,21.62,21.37,21.46,157900.0,20.4205,20.6498,20.411,20.4969,157900.0
2009-03-17 10:30:00,21.44,21.62,21.37,21.56,61400.0,20.4778,20.6498,20.411,20.5925,61400.0
2009-03-17 11:00:00,21.57,21.8,21.5,21.7,226200.0,20.602,20.8217,20.5352,20.7262,226200.0
2009-03-17 11:30:00,21.69,21.69,21.58,21.59,83100.0,20.7166,20.7166,20.6116,20.6211,83100.0
2009-03-17 12:00:00,21.59,21.61,21.5,21.53,114600.0,20.6211,20.6402,20.5352,20.5638,114600.0
2009-03-17 12:30:00,21.53,21.63,21.34,21.47,197900.0,20.5638,20.6593,20.3823,20.5065,197900.0
2009-03-17 13:00:00,21.47,21.54,21.38,21.5,139300.0,20.5065,20.5734,20.4205,20.5352,139300.0
2009-03-17 13:30:00,21.5,21.53,21.42,21.43,72300.0,20.5352,20.5638,20.4587,20.4683,72300.0
2009-03-17 14:00:00,21.42,21.44,21.28,21.34,196700.0,20.4587,20.4778,20.325,20.3823,196700.0
2009-03-17 14:30:00,21.33,21.47,21.33,21.34,181500.0,20.3728,20.5065,20.3728,20.3823,181500.0
2009-03-17 15:00:00,21.34,21.44,21.3,21.32,208000.0,20.3823,20.4778,20.3441,20.3632,208000.0
2009-03-17 15:30:00,21.32,21.53,21.29,21.52,383100.0,20.3632,20.5638,20.3346,20.5543,383100.0
2009-03-18 09:30:00,21.28,21.6,21.15,21.6,137000.0,20.325,20.6307,20.2009,20.6307,137000.0
2009-03-18 10:00:00,21.59,21.7,21.54,21.65,82700.0,20.6211,20.7262,20.5734,20.6784,82700.0
2009-03-18 10:30:00,21.64,21.64,21.48,21.49,140500.0,20.6689,20.6689,20.5161,20.5256,140500.0
2009-03-18 11:00:00,21.5,21.6,21.47,21.5,106600.0,20.5352,20.6307,20.5065,20.5352,106600.0
2009-03-18 11:30:00,21.5,21.5,21.38,21.47,66500.0,20.5352,20.5352,20.4205,20.5065,66500.0
2009-03-18 12:00:00,21.47,21.51,21.45,21.49,170200.0,20.5065,20.5447,20.4874,20.5256,170200.0
2009-03-18 12:30:00,21.49,21.67,21.47,21.62,93500.0,20.5256,20.6975,20.5065,20.6498,93500.0
2009-03-18 13:00:00,21.62,21.65,21.51,21.55,44300.0,20.6498,20.6784,20.5447,20.5829,44300.0
2009-03-18 13:30:00,21.54,21.82,21.54,21.75,181300.0,20.5734,20.8408,20.5734,20.7739,181300.0
2009-03-18 14:00:00,21.75,22.07,21.71,21.99,166000.0,20.7739,21.0796,20.7357,21.0032,166000.0
2009-03-18 14:30:00,21.99,22.2,21.84,22.16,230400.0,21.0032,21.2037,20.8599,21.1655,230400.0
2009-03-18 15:00:00,22.16,22.26,21.97,22.05,230700.0,21.1655,21.261,20.9841,21.0605,230700.0
2009-03-18 15:30:00,22.05,22.09,21.81,22.06,333500.0,21.0605,21.0987,20.8312,21.07,333500.0
2009-03-19 09:30:00,22.18,22.5,21.9,21.9,121300.0,21.1846,21.4903,20.9172,20.9172,121300.0
2009-03-19 10:00:00,21.88,22.01,21.77,21.96,85700.0,20.8981,21.0223,20.793,20.9745,85700.0
2009-03-19 10:30:00,21.95,22.05,21.88,21.91,103100.0,20.965,21.0605,20.8981,20.9268,103100.0
2009-03-19 11:00:00,21.94,22.01,21.88,21.98,89900.0,20.9554,21.0223,20.8981,20.9936,89900.0
2009-03-19 11:30:00,21.97,22.09,21.96,22.06,76700.0,20.9841,21.0987,20.9745,21.07,76700.0
2009-03-19 12:00:00,22.06,22.1,21.99,22.07,68900.0,21.07,21.1082,21.0032,21.0796,68900.0
2009-03-19 12:30:00,22.07,22.23,22.07,22.14,68300.0,21.0796,21.2324,21.0796,21.1464,68300.0
2009-03-19 13:00:00,22.14,22.25,22.11,22.22,62400.0,21.1464,21.2515,21.1178,21.2228,62400.0
2009-03-19 13:30:00,22.22,22.34,22.13,22.29,66800.0,21.2228,21.3375,21.1369,21.2897,66800.0
2009-03-19 14:00:00,22.3,22.35,22.09,22.13,79500.0,21.2993,21.347,21.0987,21.1369,79500.0
2009-03-19 14:30:00,22.12,22.17,22.04,22.12,71600.0,21.1273,21.1751,21.0509,21.1273,71600.0
2009-03-19 15:00:00,22.13,22.22,21.95,22.01,119000.0,21.1369,21.2228,20.965,21.0223,119000.0
2009-03-19 15:30:00,22.02,22.09,21.83,21.88,214900.0,21.0318,21.0987,20.8503,20.8981,214900.0
2009-03-20 09:30:00,22.0,22.0,21.48,21.58,140200.0,21.0127,21.0127,20.5161,20.6116,140200.0
2009-03-20 10:00:00,21.58,21.72,21.49,21.7,31300.0,20.6116,20.7453,20.5256,20.7262,31300.0
2009-03-20 10:30:00,21.7,21.7,21.45,21.48,88700.0,20.7262,20.7262,20.4874,20.5161,88700.0
2009-03-20 11:00:00,21.49,21.5,21.32,21.42,49300.0,20.5256,20.5352,20.3632,20.4587,49300.0
2009-03-20 11:30:00,21.41,21.49,21.39,21.39,41900.0,20.4492,20.5256,20.4301,20.4301,41900.0
2009-03-20 12:00:00,21.39,21.65,21.36,21.6,57600.0,20.4301,20.6784,20.4014,20.6307,57600.0
2009-03-20 12:30:00,21.6,21.64,21.46,21.51,37800.0,20.6307,20.6689,20.4969,20.5447,37800.0
2009-03-20 13:00:00,21.51,21.57,21.51,21.51,45600.0,20.5447,20.602,20.5447,20.5447,45600.0
2009-03-20 13:30:00,21.52,21.54,21.29,21.3,24900.0,20.5543,20.5734,20.3346,20.3441,24900.0
2009-03-20 14:00:00,21.31,21.33,21.24,21.31,46000.0,20.3537,20.3728,20.2868,20.3537,46000.0
2009-03-20 14:30:00,21.32,21.34,21.11,21.3,91400.0,20.3632,20.3823,20.1627,20.3441,91400.0
2009-03-20 15:00:00,21.29,21.45,21.28,21.42,74200.0,20.3346,20.4874,20.325,20.4587,74200.0
2009-03-20 15:30:00,21.41,21.51,21.28,21.31,237500.0,20.4492,20.5447,20.325,20.3537,237500.0
2009-03-23 09:30:00,21.83,21.86,21.42,21.5,64100.0,20.8503,20.879,20.4587,20.5352,64100.0
2009-03-23 10:00:00,21.5,21.65,21.44,21.47,184500.0,20.5352,20.6784,20.4778,20.5065,184500.0
2009-03-23 10:30:00,21.47,21.47,21.12,21.15,239600.0,20.5065,20.5065,20.1722,20.2009,239600.0
2009-03-23 11:00:00,21.13,21.24,21.12,21.16,113000.0,20.1818,20.2868,20.1722,20.2104,113000.0
2009-03-23 11:30:00,21.15,21.19,20.95,21.15,226600.0,20.2009,20.2391,20.0098,20.2009,226600.0
2009-03-23 12:00:00,21.15,21.24,21.09,21.11,132600.0,20.2009,20.2868,20.1436,20.1627,132600.0
2009-03-23 12:30:00,21.1,21.15,21.08,21.09,78200.0,20.1531,20.2009,20.134,20.1436,78200.0
2009-03-23 13:00:00,21.1,21.18,20.97,20.97,126500.0,20.1531,20.2295,20.0289,20.0289,126500.0
2009-03-23 13:30:00,20.97,21.0,20.96,20.98,104200.0,20.0289,20.0576,20.0194,20.0385,104200.0
2009-03-23 14:00:00,20.98,21.0,20.71,20.93,169400.0,20.0385,20.0576,19.7806,19.9907,169400.0
2009-03-23 14:30:00,20.93,21.11,20.93,21.08,200300.0,19.9907,20.1627,19.9907,20.134,200300.0
2009-03-23 15:00:00,21.08,21.18,21.02,21.08,164300.0,20.134,20.2295,20.0767,20.134,164300.0
2009-03-23 15:30:00,21.08,21.28,21.02,21.15,601800.0,20.134,20.325,20.0767,20.2009,601800.0
2009-03-24 09:30:00,21.01,21.14,20.8,21.05,95300.0,20.0671,20.1913,19.8666,20.1053,95300.0
2009-03-24 10:00:00,21.05,21.19,20.99,20.99,63200.0,20.1053,20.2391,20.048,20.048,63200.0
2009-03-24 10:30:00,20.99,21.15,20.99,21.11,70400.0,20.048,20.2009,20.048,20.1627,70400.0
2009-03-24 11:00:00,21.1,21.27,21.08,21.2,69000.0,20.1531,20.3155,20.134,20.2486,69000.0
2009-03-24 11:30:00,21.21,21.35,21.17,21.28,60200.0,20.2582,20.3919,20.22,20.325,60200.0
2009-03-24 12:00:00,21.27,21.27,21.1,21.23,97300.0,20.3155,20.3155,20.1531,20.2773,97300.0
2009-03-24 12:30:00,21.25,21.4,21.25,21.4,56800.0,20.2964,20.4396,20.2964,20.4396,56800.0
2009-03-24 13:00:00,21.39,21.46,21.35,21.37,61700.0,20.4301,20.4969,20.3919,20.411,61700.0
2009-03-24 13:30:00,21.37,21.4,21.3,21.34,69900.0,20.411,20.4396,20.3441,20.3823,69900.0
2009-03-24 14:00:00,21.33,21.43,21.25,21.27,118700.0,20.3728,20.4683,20.2964,20.3155,118700.0
2009-03-24 14:30:00,21.26,21.31,21.16,21.22,193400.0,20.3059,20.3537,20.2104,20.2677,193400.0
2009-03-24 15:00:00,21.23,21.26,21.04,21.1,314200.0,20.2773,20.3059,20.0958,20.1531,314200.0
2009-03-24 15:30:00,21.1,21.23,20.94,20.98,303600.0,20.1531,20.2773,20.0003,20.0385,303600.0
2009-03-25 09:30:00,21.03,21.25,21.02,21.05,117500.0,20.0862,20.2964,20.0767,20.1053,117500.0
2009-03-25 10:00:00,21.06,21.15,20.9,21.07,211700.0,20.1149,20.2009,19.9621,20.1244,211700.0
2009-03-25 10:30:00,21.07,21.15,20.79,20.8,113000.0,20.1244,20.2009,19.857,19.8666,113000.0
2009-03-25 11:00:00,20.8,20.86,20.59,20.83,215600.0,19.8666,19.9239,19.666,19.8952,215600.0
2009-03-25 11:30:00,20.85,20.93,20.6,20.79,289900.0,19.9143,19.9907,19.6755,19.857,289900.0
2009-03-25 12:00:00,20.78,21.18,20.72,21.18,228500.0,19.8475,20.2295,19.7902,20.2295,228500.0
2009-03-25 12:30:00,21.17,21.27,21.09,21.11,125300.0,20.22,20.3155,20.1436,20.1627,125300.0
2009-03-25 13:00:00,21.11,21.22,21.03,21.04,106200.0,20.1627,20.2677,20.0862,20.0958,106200.0
2009-03-25 13:30:00,21.05,21.08,20.93,21.04,100800.0,20.1053,20.134,19.9907,20.0958,100800.0
2009-03-25 14:00:00,21.04,21.07,20.87,21.0,245500.0,20.0958,20.1244,19.9334,20.0576,245500.0
2009-03-25 14:30:00,21.0,21.01,20.78,20.95,196900.0,20.0576,20.0671,19.8475,20.0098,196900.0
2009-03-25 15:00:00,20.95,21.27,20.85,21.24,293800.0,20.0098,20.3155,19.9143,20.2868,293800.0
2009-03-25 15:30:00,21.23,21.58,21.17,21.58,517300.0,20.2773,20.6116,20.22,20.6116,517300.0
2009-03-26 09:30:00,21.6,22.07,21.58,21.58,156900.0,20.6307,21.0796,20.6116,20.6116,156900.0
2009-03-26 10:00:00,21.59,21.62,21.48,21.52,140200.0,20.6211,20.6498,20.5161,20.5543,140200.0
2009-03-26 10:30:00,21.52,21.6,21.44,21.51,55200.0,20.5543,20.6307,20.4778,20.5447,55200.0
2009-03-26 11:00:00,21.53,21.56,21.44,21.46,134200.0,20.5638,20.5925,20.4778,20.4969,134200.0
2009-03-26 11:30:00,21.5,21.56,21.45,21.48,131300.0,20.5352,20.5925,20.4874,20.5161,131300.0
2009-03-26 12:00:00,21.48,21.59,21.33,21.37,172000.0,20.5161,20.6211,20.3728,20.411,172000.0
2009-03-26 12:30:00,21.37,21.42,21.27,21.28,171700.0,20.411,20.4587,20.3155,20.325,171700.0
2009-03-26 13:00:00,21.28,21.5,21.28,21.41,185000.0,20.325,20.5352,20.325,20.4492,185000.0
2009-03-26 13:30:00,21.41,21.47,21.36,21.4,145500.0,20.4492,20.5065,20.4014,20.4396,145500.0
2009-03-26 14:00:00,21.39,21.49,21.37,21.45,229500.0,20.4301,20.5256,20.411,20.4874,229500.0
2009-03-26 14:30:00,21.45,21.59,21.39,21.53,177300.0,20.4874,20.6211,20.4301,20.5638,177300.0
2009-03-26 15:00:00,21.52,21.85,21.47,21.83,237900.0,20.5543,20.8694,20.5065,20.8503,237900.0
2009-03-26 15:30:00,21.83,22.16,21.8,22.07,521400.0,20.8503,21.1655,20.8217,21.0796,521400.0
2009-03-27 09:30:00,21.7,21.98,21.66,21.9,102600.0,20.7262,20.9936,20.688,20.9172,102600.0
2009-03-27 10:00:00,21.94,21.94,21.78,21.91,78200.0,20.9554,20.9554,20.8026,20.9268,78200.0
2009-03-27 10:30:00,21.91,22.0,21.85,21.98,86000.0,20.9268,21.0127,20.8694,20.9936,86000.0
2009-03-27 11:00:00,21.98,22.19,21.92,22.16,97800.0,20.9936,21.1942,20.9363,21.1655,97800.0
2009-03-27 11:30:00,22.15,22.19,22.02,22.04,79200.0,21.156,21.1942,21.0318,21.0509,79200.0
2009-03-27 12:00:00,22.03,22.1,21.95,21.95,156100.0,21.0414,21.1082,20.965,20.965,156100.0
2009-03-27 12:30:00,21.95,21.96,21.63,21.64,149000.0,20.965,20.9745,20.6593,20.6689,149000.0
2009-03-27 13:00:00,21.65,21.72,21.6,21.68,80200.0,20.6784,20.7453,20.6307,20.7071,80200.0
2009-03-27 13:30:00,21.68,21.79,21.48,21.49,138500.0,20.7071,20.8121,20.5161,20.5256,138500.0
2009-03-27 14:00:00,21.5,21.68,21.42,21.58,171800.0,20.5352,20.7071,20.4587,20.6116,171800.0
2009-03-27 14:30:00,21.58,21.73,21.5,21.71,116800.0,20.6116,20.7548,20.5352,20.7357,116800.0
2009-03-27 15:00:00,21.72,21.79,21.61,21.66,147100.0,20.7453,20.8121,20.6402,20.688,147100.0
2009-03-27 15:30:00,21.66,21.71,21.55,21.61,285100.0,20.688,20.7357,20.5829,20.6402,285100.0
2009-03-30 09:30:00,21.16,21.45,21.04,21.45,152400.0,20.2104,20.4874,20.0958,20.4874,152400.0
2009-03-30 10:00:00,21.44,21.67,21.44,21.66,130300.0,20.4778,20.6975,20.4778,20.688,130300.0
2009-03-30 10:30:00,21.66,21.66,21.41,21.47,80400.0,20.688,20.688,20.4492,20.5065,80400.0
2009-03-30 11:00:00,21.46,21.82,21.44,21.72,131900.0,20.4969,20.8408,20.4778,20.7453,131900.0
2009-03-30 11:30:00,21.71,21.85,21.63,21.83,117400.0,20.7357,20.8694,20.6593,20.8503,117400.0
2009-03-30 12:00:00,21.83,21.92,21.73,21.89,87200.0,20.8503,20.9363,20.7548,20.9077,87200.0
2009-03-30 12:30:00,21.89,21.89,21.76,21.76,80200.0,20.9077,20.9077,20.7835,20.7835,80200.0
2009-03-30 13:00:00,21.76,21.97,21.74,21.96,83300.0,20.7835,20.9841,20.7644,20.9745,83300.0
2009-03-30 13:30:00,21.96,21.97,21.7,21.71,95200.0,20.9745,20.9841,20.7262,20.7357,95200.0
2009-03-30 14:00:00,21.71,21.95,21.7,21.74,106600.0,20.7357,20.965,20.7262,20.7644,106600.0
2009-03-30 14:30:00,21.75,21.84,21.72,21.8,138200.0,20.7739,20.8599,20.7453,20.8217,138200.0
2009-03-30 15:00:00,21.8,22.12,21.79,22.0,271600.0,20.8217,21.1273,20.8121,21.0127,271600.0
2009-03-30 15:30:00,22.0,22.25,21.99,22.17,471100.0,21.0127,21.2515,21.0032,21.1751,471100.0
2009-03-31 09:30:00,22.58,22.58,22.33,22.46,167500.0,21.5667,21.5667,21.3279,21.4521,167500.0
2009-03-31 10:00:00,22.45,22.72,22.44,22.6,221000.0,21.4425,21.7004,21.433,21.5858,221000.0
2009-03-31 10:30:00,22.6,22.65,22.38,22.4,210000.0,21.5858,21.6335,21.3757,21.3948,210000.0
2009-03-31 11:00:00,22.4,22.7,22.39,22.69,114800.0,21.3948,21.6813,21.3852,21.6717,114800.0
2009-03-31 11:30:00,22.68,22.8,22.63,22.79,107600.0,21.6622,21.7768,21.6144,21.7673,107600.0
2009-03-31 12:00:00,22.79,22.86,22.75,22.79,129500.0,21.7673,21.8341,21.7291,21.7673,129500.0
2009-03-31 12:30:00,22.79,22.95,22.77,22.94,109300.0,21.7673,21.9201,21.7482,21.9105,109300.0
2009-03-31 13:00:00,22.94,22.97,22.89,22.9,73300.0,21.9105,21.9392,21.8628,21.8723,73300.0
2009-03-31 13:30:00,22.9,22.93,22.87,22.92,89400.0,21.8723,21.901,21.8437,21.8914,89400.0
2009-03-31 14:00:00,22.92,23.03,22.92,23.03,119200.0,21.8914,21.9965,21.8914,21.9965,119200.0
2009-03-31 14:30:00,23.03,23.15,23.03,23.07,149200.0,21.9965,22.1111,21.9965,22.0347,149200.0
2009-03-31 15:00:00,23.08,23.09,22.86,22.96,254300.0,22.0442,22.0538,21.8341,21.9296,254300.0
2009-03-31 15:30:00,22.97,22.97,22.64,22.71,483400.0,21.9392,21.9392,21.624,21.6909,483400.0
2009-04-01 09:30:00,22.54,22.75,22.16,22.3,127300.0,21.5285,21.7291,21.1655,21.2993,127300.0
2009-04-01 10:00:00,22.3,22.85,22.3,22.82,215000.0,21.2993,21.8246,21.2993,21.7959,215000.0
2009-04-01 10:30:00,22.81,22.96,22.69,22.86,298200.0,21.7864,21.9296,21.6717,21.8341,298200.0
2009-04-01 11:00:00,22.86,22.87,22.66,22.78,172300.0,21.8341,21.8437,21.6431,21.7577,172300.0
2009-04-01 11:30:00,22.77,22.87,22.65,22.72,86000.0,21.7482,21.8437,21.6335,21.7004,86000.0
2009-04-01 12:00:00,22.72,22.75,22.68,22.72,99700.0,21.7004,21.7291,21.6622,21.7004,99700.0
2009-04-01 12:30:00,22.71,22.72,22.59,22.62,75400.0,21.6909,21.7004,21.5762,21.6049,75400.0
2009-04-01 13:00:00,22.62,22.65,22.55,22.59,89900.0,21.6049,21.6335,21.538,21.5762,89900.0
2009-04-01 13:30:00,22.59,22.66,22.55,22.62,148200.0,21.5762,21.6431,21.538,21.6049,148200.0
2009-04-01 14:00:00,22.63,22.65,22.49,22.53,187000.0,21.6144,21.6335,21.4807,21.5189,187000.0
2009-04-01 14:30:00,22.52,22.54,22.39,22.47,538200.0,21.5094,21.5285,21.3852,21.4616,538200.0
2009-04-01 15:00:00,22.48,22.48,22.14,22.4,532500.0,21.4712,21.4712,21.1464,21.3948,532500.0
2009-04-01 15:30:00,22.4,22.59,22.37,22.52,256800.0,21.3948,21.5762,21.3661,21.5094,256800.0
2009-04-02 09:30:00,23.01,23.24,22.8,22.95,222800.0,21.9774,22.1971,21.7768,21.9201,222800.0
2009-04-02 10:00:00,22.94,23.15,22.93,23.05,80300.0,21.9105,22.1111,21.901,22.0156,80300.0
2009-04-02 10:30:00,23.05,23.18,23.0,23.06,166400.0,22.0156,22.1398,21.9678,22.0251,166400.0
2009-04-02 11:00:00,23.05,23.08,23.02,23.05,108900.0,22.0156,22.0442,21.9869,22.0156,108900.0
2009-04-02 11:30:00,23.05,23.05,22.82,22.94,430000.0,22.0156,22.0156,21.7959,21.9105,430000.0
2009-04-02 12:00:00,22.94,23.06,22.85,22.96,280800.0,21.9105,22.0251,21.8246,21.9296,280800.0
2009-04-02 12:30:00,22.97,23.06,22.89,22.95,157000.0,21.9392,22.0251,21.8628,21.9201,157000.0
2009-04-02 13:00:00,22.95,22.96,22.8,22.86,108800.0,21.9201,21.9296,21.7768,21.8341,108800.0
2009-04-02 13:30:00,22.86,22.91,22.66,22.67,117700.0,21.8341,21.8819,21.6431,21.6526,117700.0
2009-04-02 14:00:00,22.67,22.78,22.6,22.75,171000.0,21.6526,21.7577,21.5858,21.7291,171000.0
2009-04-02 14:30:00,22.75,22.89,22.74,22.79,212500.0,21.7291,21.8628,21.7195,21.7673,212500.0
2009-04-02 15:00:00,22.79,22.84,22.65,22.72,214400.0,21.7673,21.815,21.6335,21.7004,214400.0
2009-04-02 15:30:00,22.73,22.82,22.65,22.72,441500.0,21.71,21.7959,21.6335,21.7004,441500.0
2009-04-03 09:30:00,22.82,23.14,22.68,22.82,170600.0,21.7959,22.1016,21.6622,21.7959,170600.0
2009-04-03 10:00:00,22.83,22.83,22.44,22.53,189200.0,21.8055,21.8055,21.433,21.5189,189200.0
2009-04-03 10:30:00,22.52,22.55,22.27,22.32,157900.0,21.5094,21.538,21.2706,21.3184,157900.0
2009-04-03 11:00:00,22.31,22.33,22.12,22.15,191100.0,21.3088,21.3279,21.1273,21.156,191100.0
2009-04-03 11:30:00,22.16,22.3,22.16,22.29,78400.0,21.1655,21.2993,21.1655,21.2897,78400.0
2009-04-03 12:00:00,22.29,22.38,22.27,22.3,118100.0,21.2897,21.3757,21.2706,21.2993,118100.0
2009-04-03 12:30:00,22.3,22.34,22.22,22.3,128600.0,21.2993,21.3375,21.2228,21.2993,128600.0
2009-04-03 13:00:00,22.31,22.47,22.28,22.46,92500.0,21.3088,21.4616,21.2801,21.4521,92500.0
2009-04-03 13:30:00,22.47,22.52,22.36,22.48,113600.0,21.4616,21.5094,21.3566,21.4712,113600.0
2009-04-03 14:00:00,22.5,22.69,22.49,22.65,208200.0,21.4903,21.6717,21.4807,21.6335,208200.0
2009-04-03 14:30:00,22.65,22.68,22.49,22.51,167400.0,21.6335,21.6622,21.4807,21.4998,167400.0
2009-04-03 15:00:00,22.51,22.53,22.37,22.48,229900.0,21.4998,21.5189,21.3661,21.4712,229900.0
2009-04-03 15:30:00,22.49,22.64,22.37,22.61,504000.0,21.4807,21.624,21.3661,21.5953,504000.0
2009-04-06 09:30:00,22.55,22.76,22.3,22.4,198600.0,21.538,21.7386,21.2993,21.3948,198600.0
2009-04-06 10:00:00,22.4,22.46,22.24,22.27,135200.0,21.3948,21.4521,21.2419,21.2706,135200.0
2009-04-06 10:30:00,22.27,22.38,22.26,22.3,75300.0,21.2706,21.3757,21.261,21.2993,75300.0
2009-04-06 11:00:00,22.3,22.31,22.17,22.29,55400.0,21.2993,21.3088,21.1751,21.2897,55400.0
2009-04-06 11:30:00,22.28,22.36,22.26,22.32,62100.0,21.2801,21.3566,21.261,21.3184,62100.0
2009-04-06 12:00:00,22.32,22.36,22.28,22.31,75000.0,21.3184,21.3566,21.2801,21.3088,75000.0
2009-04-06 12:30:00,22.31,22.44,22.3,22.44,59300.0,21.3088,21.433,21.2993,21.433,59300.0
2009-04-06 13:00:00,22.44,22.46,22.29,22.29,62600.0,21.433,21.4521,21.2897,21.2897,62600.0
2009-04-06 13:30:00,22.29,22.38,22.26,22.33,69800.0,21.2897,21.3757,21.261,21.3279,69800.0
2009-04-06 14:00:00,22.31,22.35,22.26,22.31,84300.0,21.3088,21.347,21.261,21.3088,84300.0
2009-04-06 14:30:00,22.32,22.33,22.23,22.26,161000.0,21.3184,21.3279,21.2324,21.261,161000.0
2009-04-06 15:00:00,22.25,22.39,22.23,22.3,281400.0,21.2515,21.3852,21.2324,21.2993,281400.0
2009-04-06 15:30:00,22.3,22.38,22.24,22.32,533600.0,21.2993,21.3757,21.2419,21.3184,533600.0
2009-04-07 09:30:00,22.18,22.26,21.92,22.26,137400.0,21.1846,21.261,20.9363,21.261,137400.0
2009-04-07 10:00:00,22.25,22.26,22.0,22.13,160900.0,21.2515,21.261,21.0127,21.1369,160900.0
2009-04-07 10:30:00,22.14,22.23,22.12,22.19,116300.0,21.1464,21.2324,21.1273,21.1942,116300.0
2009-04-07 11:00:00,22.2,22.31,22.17,22.17,87600.0,21.2037,21.3088,21.1751,21.1751,87600.0
2009-04-07 11:30:00,22.17,22.2,22.07,22.11,87400.0,21.1751,21.2037,21.0796,21.1178,87400.0
2009-04-07 12:00:00,22.11,22.17,22.05,22.06,94000.0,21.1178,21.1751,21.0605,21.07,94000.0
2009-04-07 12:30:00,22.06,22.13,22.06,22.09,97100.0,21.07,21.1369,21.07,21.0987,97100.0
2009-04-07 13:00:00,22.09,22.12,22.0,22.07,79300.0,21.0987,21.1273,21.0127,21.0796,79300.0
2009-04-07 13:30:00,22.07,22.11,22.03,22.05,71900.0,21.0796,21.1178,21.0414,21.0605,71900.0
2009-04-07 14:00:00,22.03,22.06,21.95,22.0,110700.0,21.0414,21.07,20.965,21.0127,110700.0
2009-04-07 14:30:00,22.0,22.0,21.89,21.92,144900.0,21.0127,21.0127,20.9077,20.9363,144900.0
2009-04-07 15:00:00,21.93,22.12,21.9,22.01,129500.0,20.9459,21.1273,20.9172,21.0223,129500.0
2009-04-07 15:30:00,22.01,22.13,21.91,21.93,198500.0,21.0223,21.1369,20.9268,20.9459,198500.0
2009-04-08 09:30:00,22.12,22.23,21.92,22.19,58700.0,21.1273,21.2324,20.9363,21.1942,58700.0
2009-04-08 10:00:00,22.2,22.2,21.85,21.89,281000.0,21.2037,21.2037,20.8694,20.9077,281000.0
2009-04-08 10:30:00,21.89,22.08,21.88,22.08,65900.0,20.9077,21.0891,20.8981,21.0891,65900.0
2009-04-08 11:00:00,22.07,22.3,22.07,22.25,89800.0,21.0796,21.2993,21.0796,21.2515,89800.0
2009-04-08 11:30:00,22.25,22.25,22.08,22.12,207000.0,21.2515,21.2515,21.0891,21.1273,207000.0
2009-04-08 12:00:00,22.12,22.13,22.0,22.05,292500.0,21.1273,21.1369,21.0127,21.0605,292500.0
2009-04-08 12:30:00,22.05,22.12,22.0,22.07,136800.0,21.0605,21.1273,21.0127,21.0796,136800.0
2009-04-08 13:00:00,22.07,22.11,22.03,22.03,130200.0,21.0796,21.1178,21.0414,21.0414,130200.0
2009-04-08 13:30:00,22.03,22.05,21.99,22.03,69400.0,21.0414,21.0605,21.0032,21.0414,69400.0
2009-04-08 14:00:00,22.03,22.04,21.93,21.99,191000.0,21.0414,21.0509,20.9459,21.0032,191000.0
2009-04-08 14:30:00,21.99,22.11,21.96,22.0,298900.0,21.0032,21.1178,20.9745,21.0127,298900.0
2009-04-08 15:00:00,22.0,22.07,21.92,22.04,121000.0,21.0127,21.0796,20.9363,21.0509,121000.0
2009-04-08 15:30:00,22.06,22.21,22.05,22.2,252800.0,21.07,21.2133,21.0605,21.2037,252800.0
2009-04-09 09:30:00,22.7,22.87,22.48,22.6,130800.0,21.6813,21.8437,21.4712,21.5858,130800.0
2009-04-09 10:00:00,22.61,22.62,22.38,22.44,183600.0,21.5953,21.6049,21.3757,21.433,183600.0
2009-04-09 10:30:00,22.43,22.45,22.21,22.21,169600.0,21.4234,21.4425,21.2133,21.2133,169600.0
2009-04-09 11:00:00,22.22,22.37,22.18,22.23,198100.0,21.2228,21.3661,21.1846,21.2324,198100.0
2009-04-09 11:30:00,22.22,22.26,22.11,22.17,227600.0,21.2228,21.261,21.1178,21.1751,227600.0
2009-04-09 12:00:00,22.15,22.18,22.06,22.07,89600.0,21.156,21.1846,21.07,21.0796,89600.0
2009-04-09 12:30:00,22.08,22.09,21.97,22.01,121000.0,21.0891,21.0987,20.9841,21.0223,121000.0
2009-04-09 13:00:00,22.01,22.18,22.01,22.15,64600.0,21.0223,21.1846,21.0223,21.156,64600.0
2009-04-09 13:30:00,22.16,22.22,22.14,22.2,136000.0,21.1655,21.2228,21.1464,21.2037,136000.0
2009-04-09 14:00:00,22.21,22.21,22.13,22.16,95800.0,21.2133,21.2133,21.1369,21.1655,95800.0
2009-04-09 14:30:00,22.15,22.21,22.02,22.2,182200.0,21.156,21.2133,21.0318,21.2037,182200.0
2009-04-09 15:00:00,22.19,22.21,22.06,22.07,164100.0,21.1942,21.2133,21.07,21.0796,164100.0
2009-04-09 15:30:00,22.08,22.18,22.03,22.14,399600.0,21.0891,21.1846,21.0414,21.1464,399600.0
2009-04-13 09:30:00,21.98,22.19,21.91,21.92,239800.0,20.9936,21.1942,20.9268,20.9363,239800.0
2009-04-13 10:00:00,21.93,22.01,21.9,21.94,206200.0,20.9459,21.0223,20.9172,20.9554,206200.0
2009-04-13 10:30:00,21.93,22.02,21.9,21.9,142900.0,20.9459,21.0318,20.9172,20.9172,142900.0
2009-04-13 11:00:00,21.9,21.9,21.85,21.9,102400.0,20.9172,20.9172,20.8694,20.9172,102400.0
2009-04-13 11:30:00,21.9,21.93,21.87,21.92,79600.0,20.9172,20.9459,20.8885,20.9363,79600.0
2009-04-13 12:00:00,21.91,21.96,21.9,21.93,141800.0,20.9268,20.9745,20.9172,20.9459,141800.0
2009-04-13 12:30:00,21.94,21.95,21.68,21.77,192700.0,20.9554,20.965,20.7071,20.793,192700.0
2009-04-13 13:00:00,21.78,21.95,21.76,21.9,94600.0,20.8026,20.965,20.7835,20.9172,94600.0
2009-04-13 13:30:00,21.9,21.91,21.79,21.8,123000.0,20.9172,20.9268,20.8121,20.8217,123000.0
2009-04-13 14:00:00,21.8,21.83,21.71,21.73,274500.0,20.8217,20.8503,20.7357,20.7548,274500.0
2009-04-13 14:30:00,21.74,21.75,21.6,21.6,191300.0,20.7644,20.7739,20.6307,20.6307,191300.0
2009-04-13 15:00:00,21.6,22.08,21.58,22.08,916900.0,20.6307,21.0891,20.6116,21.0891,916900.0
2009-04-13 15:30:00,22.08,22.17,21.9,21.92,796100.0,21.0891,21.1751,20.9172,20.9363,796100.0
2009-04-14 09:30:00,21.79,21.94,21.59,21.94,193800.0,20.8121,20.9554,20.6211,20.9554,193800.0
2009-04-14 10:00:00,21.94,22.19,21.93,22.18,169900.0,20.9554,21.1942,20.9459,21.1846,169900.0
2009-04-14 10:30:00,22.18,22.26,22.14,22.21,90400.0,21.1846,21.261,21.1464,21.2133,90400.0
2009-04-14 11:00:00,22.2,22.25,22.12,22.14,98600.0,21.2037,21.2515,21.1273,21.1464,98600.0
2009-04-14 11:30:00,22.14,22.31,22.13,22.23,76800.0,21.1464,21.3088,21.1369,21.2324,76800.0
2009-04-14 12:00:00,22.23,22.27,22.09,22.25,153600.0,21.2324,21.2706,21.0987,21.2515,153600.0
2009-04-14 12:30:00,22.25,22.29,22.04,22.06,153100.0,21.2515,21.2897,21.0509,21.07,153100.0
2009-04-14 13:00:00,22.06,22.07,21.82,21.88,233200.0,21.07,21.0796,20.8408,20.8981,233200.0
2009-04-14 13:30:00,21.88,21.97,21.85,21.95,105100.0,20.8981,20.9841,20.8694,20.965,105100.0
2009-04-14 14:00:00,21.95,22.03,21.85,21.98,230100.0,20.965,21.0414,20.8694,20.9936,230100.0
2009-04-14 14:30:00,21.98,22.04,21.95,22.04,169800.0,20.9936,21.0509,20.965,21.0509,169800.0
2009-04-14 15:00:00,22.05,22.08,21.93,22.0,136600.0,21.0605,21.0891,20.9459,21.0127,136600.0
2009-04-14 15:30:00,22.0,22.06,21.89,21.95,310500.0,21.0127,21.07,20.9077,20.965,310500.0
2009-04-15 09:30:00,21.91,22.2,21.79,22.2,256900.0,20.9268,21.2037,20.8121,21.2037,256900.0
2009-04-15 10:00:00,22.2,22.32,22.15,22.16,152500.0,21.2037,21.3184,21.156,21.1655,152500.0
2009-04-15 10:30:00,22.15,22.24,22.06,22.2,107100.0,21.156,21.2419,21.07,21.2037,107100.0
2009-04-15 11:00:00,22.19,22.32,22.14,22.32,171600.0,21.1942,21.3184,21.1464,21.3184,171600.0
2009-04-15 11:30:00,22.32,22.54,22.31,22.51,201000.0,21.3184,21.5285,21.3088,21.4998,201000.0
2009-04-15 12:00:00,22.51,22.67,22.5,22.65,264100.0,21.4998,21.6526,21.4903,21.6335,264100.0
2009-04-15 12:30:00,22.65,22.73,22.65,22.68,182600.0,21.6335,21.71,21.6335,21.6622,182600.0
2009-04-15 13:00:00,22.69,22.74,22.68,22.71,193300.0,21.6717,21.7195,21.6622,21.6909,193300.0
2009-04-15 13:30:00,22.7,22.75,22.65,22.74,302300.0,21.6813,21.7291,21.6335,21.7195,302300.0
2009-04-15 14:00:00,22.73,22.75,22.45,22.48,163800.0,21.71,21.7291,21.4425,21.4712,163800.0
2009-04-15 14:30:00,22.47,22.5,22.31,22.43,374100.0,21.4616,21.4903,21.3088,21.4234,374100.0
2009-04-15 15:00:00,22.43,22.5,22.34,22.45,330100.0,21.4234,21.4903,21.3375,21.4425,330100.0
2009-04-15 15:30:00,22.46,22.64,22.43,22.5,556700.0,21.4521,21.624,21.4234,21.4903,556700.0
2009-04-16 09:30:00,23.4,24.05,23.21,23.5,1635400.0,22.3499,22.9707,22.1684,22.4454,1635400.0
2009-04-16 10:00:00,23.49,24.35,23.47,24.34,842200.0,22.4358,23.2573,22.4167,23.2477,842200.0
2009-04-16 10:30:00,24.34,24.59,23.94,24.12,986900.0,23.2477,23.4865,22.8657,23.0376,986900.0
2009-04-16 11:00:00,24.13,24.29,24.0,24.1,227400.0,23.0471,23.1999,22.923,23.0185,227400.0
2009-04-16 11:30:00,24.11,24.16,23.97,24.0,179600.0,23.028,23.0758,22.8943,22.923,179600.0
2009-04-16 12:00:00,24.0,24.01,23.75,23.77,227000.0,22.923,22.9325,22.6842,22.7033,227000.0
2009-04-16 12:30:00,23.76,24.07,23.76,23.9,253600.0,22.6937,22.9898,22.6937,22.8274,253600.0
2009-04-16 13:00:00,23.9,24.01,23.82,23.85,184000.0,22.8274,22.9325,22.751,22.7797,184000.0
2009-04-16 13:30:00,23.85,23.86,23.65,23.68,233400.0,22.7797,22.7892,22.5887,22.6173,233400.0
2009-04-16 14:00:00,23.68,23.7,23.55,23.65,244500.0,22.6173,22.6364,22.4932,22.5887,244500.0
2009-04-16 14:30:00,23.65,23.81,23.55,23.78,371000.0,22.5887,22.7415,22.4932,22.7128,371000.0
2009-04-16 15:00:00,23.78,24.05,23.74,23.97,486900.0,22.7128,22.9707,22.6746,22.8943,486900.0
2009-04-16 15:30:00,23.96,24.3,23.93,24.15,1028400.0,22.8848,23.2095,22.8561,23.0662,1028400.0
2009-04-17 09:30:00,24.39,24.39,23.84,23.93,147600.0,23.2955,23.2955,22.7701,22.8561,147600.0
2009-04-17 10:00:00,23.94,24.08,23.85,24.02,168600.0,22.8657,22.9994,22.7797,22.9421,168600.0
2009-04-17 10:30:00,24.02,24.05,23.91,23.92,234100.0,22.9421,22.9707,22.837,22.8466,234100.0
2009-04-17 11:00:00,23.92,24.02,23.86,24.0,201100.0,22.8466,22.9421,22.7892,22.923,201100.0
2009-04-17 11:30:00,24.0,24.03,23.95,23.95,144000.0,22.923,22.9516,22.8752,22.8752,144000.0
2009-04-17 12:00:00,23.97,24.02,23.89,24.01,140600.0,22.8943,22.9421,22.8179,22.9325,140600.0
2009-04-17 12:30:00,24.0,24.02,23.95,23.97,132300.0,22.923,22.9421,22.8752,22.8943,132300.0
2009-04-17 13:00:00,23.96,24.01,23.94,23.97,163300.0,22.8848,22.9325,22.8657,22.8943,163300.0
2009-04-17 13:30:00,23.97,24.01,23.94,23.98,78700.0,22.8943,22.9325,22.8657,22.9039,78700.0
2009-04-17 14:00:00,23.98,24.0,23.94,23.98,92200.0,22.9039,22.923,22.8657,22.9039,92200.0
2009-04-17 14:30:00,23.98,24.01,23.95,24.0,131600.0,22.9039,22.9325,22.8752,22.923,131600.0
2009-04-17 15:00:00,24.0,24.01,23.92,23.94,359000.0,22.923,22.9325,22.8466,22.8657,359000.0
2009-04-17 15:30:00,23.94,23.99,23.85,23.9,488400.0,22.8657,22.9134,22.7797,22.8274,488400.0
2009-04-20 09:30:00,23.21,23.71,23.21,23.68,288000.0,22.1684,22.646,22.1684,22.6173,288000.0
2009-04-20 10:00:00,23.68,23.71,23.44,23.49,219000.0,22.6173,22.646,22.3881,22.4358,219000.0
2009-04-20 10:30:00,23.49,23.52,23.27,23.42,180800.0,22.4358,22.4645,22.2257,22.369,180800.0
2009-04-20 11:00:00,23.42,23.66,23.41,23.57,258800.0,22.369,22.5982,22.3594,22.5123,258800.0
2009-04-20 11:30:00,23.56,23.69,23.5,23.54,160100.0,22.5027,22.6269,22.4454,22.4836,160100.0
2009-04-20 12:00:00,23.54,23.54,23.32,23.37,68600.0,22.4836,22.4836,22.2735,22.3212,68600.0
2009-04-20 12:30:00,23.37,23.45,23.3,23.45,97500.0,22.3212,22.3976,22.2544,22.3976,97500.0
2009-04-20 13:00:00,23.45,23.45,23.37,23.38,132700.0,22.3976,22.3976,22.3212,22.3308,132700.0
2009-04-20 13:30:00,23.38,23.53,23.35,23.52,145100.0,22.3308,22.4741,22.3021,22.4645,145100.0
2009-04-20 14:00:00,23.53,23.58,23.46,23.57,205400.0,22.4741,22.5218,22.4072,22.5123,205400.0
2009-04-20 14:30:00,23.57,23.63,23.35,23.4,225300.0,22.5123,22.5696,22.3021,22.3499,225300.0
2009-04-20 15:00:00,23.39,23.48,23.35,23.43,420600.0,22.3403,22.4263,22.3021,22.3785,420600.0
2009-04-20 15:30:00,23.42,23.56,23.4,23.45,857900.0,22.369,22.5027,22.3499,22.3976,857900.0
2009-04-21 09:30:00,23.24,23.43,23.04,23.39,503000.0,22.1971,22.3785,22.006,22.3403,503000.0
2009-04-21 10:00:00,23.4,23.52,23.26,23.29,262800.0,22.3499,22.4645,22.2162,22.2448,262800.0
2009-04-21 10:30:00,23.29,23.63,23.27,23.61,151900.0,22.2448,22.5696,22.2257,22.5505,151900.0
2009-04-21 11:00:00,23.6,23.71,23.55,23.64,231600.0,22.5409,22.646,22.4932,22.5791,231600.0
2009-04-21 11:30:00,23.64,23.73,23.51,23.54,183700.0,22.5791,22.6651,22.455,22.4836,183700.0
2009-04-21 12:00:00,23.55,23.7,23.54,23.64,120100.0,22.4932,22.6364,22.4836,22.5791,120100.0
2009-04-21 12:30:00,23.64,23.7,23.41,23.45,143100.0,22.5791,22.6364,22.3594,22.3976,143100.0
2009-04-21 13:00:00,23.44,23.5,23.38,23.41,62300.0,22.3881,22.4454,22.3308,22.3594,62300.0
2009-04-21 13:30:00,23.41,23.41,23.32,23.34,91100.0,22.3594,22.3594,22.2735,22.2926,91100.0
2009-04-21 14:00:00,23.35,23.5,23.28,23.5,168200.0,22.3021,22.4454,22.2353,22.4454,168200.0
2009-04-21 14:30:00,23.5,23.84,23.5,23.79,409500.0,22.4454,22.7701,22.4454,22.7224,409500.0
2009-04-21 15:00:00,23.8,23.87,23.74,23.75,232700.0,22.7319,22.7988,22.6746,22.6842,232700.0
2009-04-21 15:30:00,23.75,23.8,23.59,23.78,316900.0,22.6842,22.7319,22.5314,22.7128,316900.0
2009-04-22 09:30:00,23.78,23.78,23.33,23.53,240900.0,22.7128,22.7128,22.283,22.4741,240900.0
2009-04-22 10:00:00,23.53,23.73,23.53,23.61,265100.0,22.4741,22.6651,22.4741,22.5505,265100.0
2009-04-22 10:30:00,23.6,23.62,23.33,23.48,227200.0,22.5409,22.56,22.283,22.4263,227200.0
2009-04-22 11:00:00,23.47,23.66,23.46,23.63,108700.0,22.4167,22.5982,22.4072,22.5696,108700.0
2009-04-22 11:30:00,23.63,23.75,23.56,23.75,120200.0,22.5696,22.6842,22.5027,22.6842,120200.0
2009-04-22 12:00:00,23.74,23.76,23.58,23.58,83400.0,22.6746,22.6937,22.5218,22.5218,83400.0
2009-04-22 12:30:00,23.59,23.6,23.47,23.6,167200.0,22.5314,22.5409,22.4167,22.5409,167200.0
2009-04-22 13:00:00,23.59,23.63,23.46,23.48,137100.0,22.5314,22.5696,22.4072,22.4263,137100.0
2009-04-22 13:30:00,23.49,23.56,23.37,23.37,131800.0,22.4358,22.5027,22.3212,22.3212,131800.0
2009-04-22 14:00:00,23.37,23.59,23.36,23.58,203800.0,22.3212,22.5314,22.3117,22.5218,203800.0
2009-04-22 14:30:00,23.59,23.87,23.59,23.69,290600.0,22.5314,22.7988,22.5314,22.6269,290600.0
2009-04-22 15:00:00,23.69,23.77,23.6,23.77,296000.0,22.6269,22.7033,22.5409,22.7033,296000.0
2009-04-22 15:30:00,23.77,23.81,23.36,23.4,543900.0,22.7033,22.7415,22.3117,22.3499,543900.0
2009-04-23 09:30:00,23.48,23.53,23.08,23.11,196500.0,22.4263,22.4741,22.0442,22.0729,196500.0
2009-04-23 10:00:00,23.09,23.4,23.02,23.25,297900.0,22.0538,22.3499,21.9869,22.2066,297900.0
2009-04-23 10:30:00,23.27,23.46,23.24,23.33,93100.0,22.2257,22.4072,22.1971,22.283,93100.0
2009-04-23 11:00:00,23.32,23.37,23.13,23.14,165000.0,22.2735,22.3212,22.092,22.1016,165000.0
2009-04-23 11:30:00,23.13,23.14,22.88,22.9,135200.0,22.092,22.1016,21.8532,21.8723,135200.0
2009-04-23 12:00:00,22.9,23.15,22.89,23.05,136700.0,21.8723,22.1111,21.8628,22.0156,136700.0
2009-04-23 12:30:00,23.05,23.2,23.0,23.16,56700.0,22.0156,22.1589,21.9678,22.1207,56700.0
2009-04-23 13:00:00,23.16,23.29,23.08,23.22,99000.0,22.1207,22.2448,22.0442,22.178,99000.0
2009-04-23 13:30:00,23.21,23.29,23.14,23.23,179700.0,22.1684,22.2448,22.1016,22.1875,179700.0
2009-04-23 14:00:00,23.23,23.42,23.21,23.39,335800.0,22.1875,22.369,22.1684,22.3403,335800.0
2009-04-23 14:30:00,23.39,23.5,23.27,23.28,366300.0,22.3403,22.4454,22.2257,22.2353,366300.0
2009-04-23 15:00:00,23.28,23.3,23.0,23.12,383200.0,22.2353,22.2544,21.9678,22.0825,383200.0
2009-04-23 15:30:00,23.13,23.44,23.12,23.38,497300.0,22.092,22.3881,22.0825,22.3308,497300.0
2009-04-24 09:30:00,23.49,23.6,23.28,23.53,224900.0,22.4358,22.5409,22.2353,22.4741,224900.0
2009-04-24 10:00:00,23.53,23.78,23.44,23.48,312900.0,22.4741,22.7128,22.3881,22.4263,312900.0
2009-04-24 10:30:00,23.48,23.52,23.2,23.23,350800.0,22.4263,22.4645,22.1589,22.1875,350800.0
2009-04-24 11:00:00,23.24,23.24,22.92,23.0,309600.0,22.1971,22.1971,21.8914,21.9678,309600.0
2009-04-24 11:30:00,23.0,23.18,23.0,23.06,244200.0,21.9678,22.1398,21.9678,22.0251,244200.0
2009-04-24 12:00:00,23.06,23.11,22.99,23.07,108200.0,22.0251,22.0729,21.9583,22.0347,108200.0
2009-04-24 12:30:00,23.07,23.3,23.06,23.3,175700.0,22.0347,22.2544,22.0251,22.2544,175700.0
2009-04-24 13:00:00,23.29,23.41,23.16,23.39,305800.0,22.2448,22.3594,22.1207,22.3403,305800.0
2009-04-24 13:30:00,23.38,23.39,23.16,23.18,111200.0,22.3308,22.3403,22.1207,22.1398,111200.0
2009-04-24 14:00:00,23.17,23.26,23.0,23.26,288700.0,22.1302,22.2162,21.9678,22.2162,288700.0
2009-04-24 14:30:00,23.27,23.5,23.17,23.5,265500.0,22.2257,22.4454,22.1302,22.4454,265500.0
2009-04-24 15:00:00,23.49,23.54,23.43,23.45,294100.0,22.4358,22.4836,22.3785,22.3976,294100.0
2009-04-24 15:30:00,23.47,23.51,23.26,23.32,399300.0,22.4167,22.455,22.2162,22.2735,399300.0
2009-04-27 09:30:00,22.82,23.28,22.82,23.05,110600.0,21.7959,22.2353,21.7959,22.0156,110600.0
2009-04-27 10:00:00,23.07,23.21,22.84,23.03,233100.0,22.0347,22.1684,21.815,21.9965,233100.0
2009-04-27 10:30:00,23.02,23.05,22.88,22.97,124500.0,21.9869,22.0156,21.8532,21.9392,124500.0
2009-04-27 11:00:00,22.97,23.01,22.88,22.93,88100.0,21.9392,21.9774,21.8532,21.901,88100.0
2009-04-27 11:30:00,22.93,22.94,22.78,22.83,109800.0,21.901,21.9105,21.7577,21.8055,109800.0
2009-04-27 12:00:00,22.84,22.87,22.79,22.81,117000.0,21.815,21.8437,21.7673,21.7864,117000.0
2009-04-27 12:30:00,22.8,22.82,22.67,22.75,76600.0,21.7768,21.7959,21.6526,21.7291,76600.0
2009-04-27 13:00:00,22.75,22.84,22.7,22.76,184600.0,21.7291,21.815,21.6813,21.7386,184600.0
2009-04-27 13:30:00,22.76,22.78,22.52,22.54,133900.0,21.7386,21.7577,21.5094,21.5285,133900.0
2009-04-27 14:00:00,22.53,22.55,22.46,22.54,111200.0,21.5189,21.538,21.4521,21.5285,111200.0
2009-04-27 14:30:00,22.54,22.77,22.54,22.72,164700.0,21.5285,21.7482,21.5285,21.7004,164700.0
2009-04-27 15:00:00,22.72,22.83,22.64,22.77,214400.0,21.7004,21.8055,21.624,21.7482,214400.0
2009-04-27 15:30:00,22.76,22.89,22.69,22.76,456600.0,21.7386,21.8628,21.6717,21.7386,456600.0
2009-04-28 09:30:00,22.69,22.7,22.39,22.69,69000.0,21.6717,21.6813,21.3852,21.6717,69000.0
2009-04-28 10:00:00,22.7,22.88,22.7,22.76,79600.0,21.6813,21.8532,21.6813,21.7386,79600.0
2009-04-28 10:30:00,22.76,22.8,22.66,22.68,81300.0,21.7386,21.7768,21.6431,21.6622,81300.0
2009-04-28 11:00:00,22.69,22.71,22.53,22.54,74400.0,21.6717,21.6909,21.5189,21.5285,74400.0
2009-04-28 11:30:00,22.54,22.56,22.44,22.49,51900.0,21.5285,21.5476,21.433,21.4807,51900.0
2009-04-28 12:00:00,22.49,22.6,22.48,22.52,62500.0,21.4807,21.5858,21.4712,21.5094,62500.0
2009-04-28 12:30:00,22.52,22.55,22.46,22.52,60400.0,21.5094,21.538,21.4521,21.5094,60400.0
2009-04-28 13:00:00,22.52,22.56,22.42,22.43,94700.0,21.5094,21.5476,21.4139,21.4234,94700.0
2009-04-28 13:30:00,22.43,22.49,22.38,22.43,119000.0,21.4234,21.4807,21.3757,21.4234,119000.0
2009-04-28 14:00:00,22.44,22.59,22.44,22.56,105900.0,21.433,21.5762,21.433,21.5476,105900.0
2009-04-28 14:30:00,22.57,22.63,22.48,22.49,107500.0,21.5571,21.6144,21.4712,21.4807,107500.0
2009-04-28 15:00:00,22.49,22.56,22.39,22.4,154600.0,21.4807,21.5476,21.3852,21.3948,154600.0
2009-04-28 15:30:00,22.39,22.44,22.33,22.36,316300.0,21.3852,21.433,21.3279,21.3566,316300.0
2009-04-29 09:30:00,22.41,22.81,22.41,22.67,145200.0,21.4043,21.7864,21.4043,21.6526,145200.0
2009-04-29 10:00:00,22.67,22.79,22.52,22.76,97700.0,21.6526,21.7673,21.5094,21.7386,97700.0
2009-04-29 10:30:00,22.77,22.89,22.75,22.84,113000.0,21.7482,21.8628,21.7291,21.815,113000.0
2009-04-29 11:00:00,22.85,23.0,22.81,22.96,82600.0,21.8246,21.9678,21.7864,21.9296,82600.0
2009-04-29 11:30:00,22.96,22.97,22.85,22.85,62300.0,21.9296,21.9392,21.8246,21.8246,62300.0
2009-04-29 12:00:00,22.85,22.88,22.77,22.82,57300.0,21.8246,21.8532,21.7482,21.7959,57300.0
2009-04-29 12:30:00,22.82,22.88,22.8,22.83,71800.0,21.7959,21.8532,21.7768,21.8055,71800.0
2009-04-29 13:00:00,22.84,23.01,22.84,23.01,116200.0,21.815,21.9774,21.815,21.9774,116200.0
2009-04-29 13:30:00,23.01,23.05,22.95,23.0,91300.0,21.9774,22.0156,21.9201,21.9678,91300.0
2009-04-29 14:00:00,23.0,23.11,22.93,23.06,166500.0,21.9678,22.0729,21.901,22.0251,166500.0
2009-04-29 14:30:00,23.08,23.18,22.93,23.0,152700.0,22.0442,22.1398,21.901,21.9678,152700.0
2009-04-29 15:00:00,22.98,23.0,22.75,22.83,158200.0,21.9487,21.9678,21.7291,21.8055,158200.0
2009-04-29 15:30:00,22.83,22.9,22.69,22.82,299600.0,21.8055,21.8723,21.6717,21.7959,299600.0
2009-04-30 09:30:00,23.09,23.09,22.58,22.61,340800.0,22.0538,22.0538,21.5667,21.5953,340800.0
2009-04-30 10:00:00,22.6,22.6,22.3,22.34,347700.0,21.5858,21.5858,21.2993,21.3375,347700.0
2009-04-30 10:30:00,22.34,22.5,22.3,22.44,181100.0,21.3375,21.4903,21.2993,21.433,181100.0
2009-04-30 11:00:00,22.44,22.45,22.15,22.15,272600.0,21.433,21.4425,21.156,21.156,272600.0
2009-04-30 11:30:00,22.15,22.15,21.8,21.97,456800.0,21.156,21.156,20.8217,20.9841,456800.0
2009-04-30 12:00:00,21.96,21.98,21.63,21.71,383200.0,20.9745,20.9936,20.6593,20.7357,383200.0
2009-04-30 12:30:00,21.71,21.92,21.56,21.9,422300.0,20.7357,20.9363,20.5925,20.9172,422300.0
2009-04-30 13:00:00,21.9,22.02,21.8,21.91,361300.0,20.9172,21.0318,20.8217,20.9268,361300.0
2009-04-30 13:30:00,21.91,21.94,21.79,21.84,221900.0,20.9268,20.9554,20.8121,20.8599,221900.0
2009-04-30 14:00:00,21.84,21.87,21.72,21.73,193000.0,20.8599,20.8885,20.7453,20.7548,193000.0
2009-04-30 14:30:00,21.73,21.76,21.55,21.7,219700.0,20.7548,20.7835,20.5829,20.7262,219700.0
2009-04-30 15:00:00,21.7,22.0,21.62,21.93,619800.0,20.7262,21.0127,20.6498,20.9459,619800.0
2009-04-30 15:30:00,21.92,22.15,21.88,22.05,918800.0,20.9363,21.156,20.8981,21.0605,918800.0
2009-05-01 09:30:00,22.05,22.76,22.05,22.7,391800.0,21.0605,21.7386,21.0605,21.6813,391800.0
2009-05-01 10:00:00,22.7,22.83,22.45,22.46,209600.0,21.6813,21.8055,21.4425,21.4521,209600.0
2009-05-01 10:30:00,22.46,22.96,22.46,22.93,216300.0,21.4521,21.9296,21.4521,21.901,216300.0
2009-05-01 11:00:00,22.92,23.16,22.89,22.99,174200.0,21.8914,22.1207,21.8628,21.9583,174200.0
2009-05-01 11:30:00,22.99,23.05,22.72,22.74,175600.0,21.9583,22.0156,21.7004,21.7195,175600.0
2009-05-01 12:00:00,22.75,22.85,22.7,22.75,49600.0,21.7291,21.8246,21.6813,21.7291,49600.0
2009-05-01 12:30:00,22.75,22.82,22.72,22.78,123900.0,21.7291,21.7959,21.7004,21.7577,123900.0
2009-05-01 13:00:00,22.79,22.79,22.71,22.73,126700.0,21.7673,21.7673,21.6909,21.71,126700.0
2009-05-01 13:30:00,22.74,22.94,22.71,22.93,269200.0,21.7195,21.9105,21.6909,21.901,269200.0
2009-05-01 14:00:00,22.93,22.94,22.73,22.73,217200.0,21.901,21.9105,21.71,21.71,217200.0
2009-05-01 14:30:00,22.73,22.78,22.61,22.66,203900.0,21.71,21.7577,21.5953,21.6431,203900.0
2009-05-01 15:00:00,22.67,22.74,22.44,22.46,268600.0,21.6526,21.7195,21.433,21.4521,268600.0
2009-05-01 15:30:00,22.46,22.58,22.41,22.55,416900.0,21.4521,21.5667,21.4043,21.538,416900.0
2009-05-04 09:30:00,22.77,23.5,22.53,22.94,106400.0,21.7482,22.4454,21.5189,21.9105,106400.0
2009-05-04 10:00:00,22.94,22.99,22.7,22.83,137200.0,21.9105,21.9583,21.6813,21.8055,137200.0
2009-05-04 10:30:00,22.83,22.94,22.63,22.69,110900.0,21.8055,21.9105,21.6144,21.6717,110900.0
2009-05-04 11:00:00,22.69,22.89,22.68,22.83,117000.0,21.6717,21.8628,21.6622,21.8055,117000.0
2009-05-04 11:30:00,22.84,22.86,22.75,22.82,127900.0,21.815,21.8341,21.7291,21.7959,127900.0
2009-05-04 12:00:00,22.82,22.93,22.67,22.76,133000.0,21.7959,21.901,21.6526,21.7386,133000.0
2009-05-04 12:30:00,22.78,22.94,22.76,22.81,80100.0,21.7577,21.9105,21.7386,21.7864,80100.0
2009-05-04 13:00:00,22.81,22.94,22.8,22.86,71300.0,21.7864,21.9105,21.7768,21.8341,71300.0
2009-05-04 13:30:00,22.86,23.02,22.85,22.92,90400.0,21.8341,21.9869,21.8246,21.8914,90400.0
2009-05-04 14:00:00,22.92,22.97,22.87,22.91,120500.0,21.8914,21.9392,21.8437,21.8819,120500.0
2009-05-04 14:30:00,22.92,22.92,22.81,22.87,127200.0,21.8914,21.8914,21.7864,21.8437,127200.0
2009-05-04 15:00:00,22.87,23.0,22.83,22.9,222700.0,21.8437,21.9678,21.8055,21.8723,222700.0
2009-05-04 15:30:00,22.9,23.08,22.88,23.07,268600.0,21.8723,22.0442,21.8532,22.0347,268600.0
2009-05-05 09:30:00,23.14,23.16,22.85,23.13,139700.0,22.1016,22.1207,21.8246,22.092,139700.0
2009-05-05 10:00:00,23.12,23.25,23.01,23.11,183000.0,22.0825,22.2066,21.9774,22.0729,183000.0
2009-05-05 10:30:00,23.11,23.14,22.97,22.98,189100.0,22.0729,22.1016,21.9392,21.9487,189100.0
2009-05-05 11:00:00,22.98,23.03,22.92,23.02,185800.0,21.9487,21.9965,21.8914,21.9869,185800.0
2009-05-05 11:30:00,23.02,23.26,23.02,23.19,115800.0,21.9869,22.2162,21.9869,22.1493,115800.0
2009-05-05 12:00:00,23.2,23.22,23.17,23.21,72700.0,22.1589,22.178,22.1302,22.1684,72700.0
2009-05-05 12:30:00,23.21,23.33,23.19,23.26,527200.0,22.1684,22.283,22.1493,22.2162,527200.0
2009-05-05 13:00:00,23.25,23.26,23.19,23.25,78500.0,22.2066,22.2162,22.1493,22.2066,78500.0
2009-05-05 13:30:00,23.24,23.32,23.21,23.31,109700.0,22.1971,22.2735,22.1684,22.2639,109700.0
2009-05-05 14:00:00,23.32,23.38,23.29,23.36,151100.0,22.2735,22.3308,22.2448,22.3117,151100.0
2009-05-05 14:30:00,23.35,23.51,23.34,23.42,167000.0,22.3021,22.455,22.2926,22.369,167000.0
2009-05-05 15:00:00,23.44,23.54,23.4,23.51,245400.0,22.3881,22.4836,22.3499,22.455,245400.0
2009-05-05 15:30:00,23.52,23.58,23.44,23.5,301600.0,22.4645,22.5218,22.3881,22.4454,301600.0
2009-05-06 09:30:00,22.8,23.58,22.8,23.49,179900.0,21.7768,22.5218,21.7768,22.4358,179900.0
2009-05-06 10:00:00,23.5,23.53,23.29,23.39,339000.0,22.4454,22.4741,22.2448,22.3403,339000.0
2009-05-06 10:30:00,23.39,23.68,23.35,23.65,156900.0,22.3403,22.6173,22.3021,22.5887,156900.0
2009-05-06 11:00:00,23.67,23.74,23.58,23.63,154500.0,22.6078,22.6746,22.5218,22.5696,154500.0
2009-05-06 11:30:00,23.63,23.83,23.62,23.79,187500.0,22.5696,22.7606,22.56,22.7224,187500.0
2009-05-06 12:00:00,23.8,23.9,23.69,23.9,135800.0,22.7319,22.8274,22.6269,22.8274,135800.0
2009-05-06 12:30:00,23.89,23.9,23.66,23.68,94800.0,22.8179,22.8274,22.5982,22.6173,94800.0
2009-05-06 13:00:00,23.68,23.69,23.54,23.54,162700.0,22.6173,22.6269,22.4836,22.4836,162700.0
2009-05-06 13:30:00,23.53,23.59,23.44,23.57,150200.0,22.4741,22.5314,22.3881,22.5123,150200.0
2009-05-06 14:00:00,23.58,23.61,23.37,23.49,317100.0,22.5218,22.5505,22.3212,22.4358,317100.0
2009-05-06 14:30:00,23.49,23.54,23.32,23.36,280800.0,22.4358,22.4836,22.2735,22.3117,280800.0
2009-05-06 15:00:00,23.37,23.39,23.18,23.28,246800.0,22.3212,22.3403,22.1398,22.2353,246800.0
2009-05-06 15:30:00,23.29,23.44,23.27,23.35,273500.0,22.2448,22.3881,22.2257,22.3021,273500.0
2009-05-07 09:30:00,23.54,23.79,23.42,23.46,149700.0,22.4836,22.7224,22.369,22.4072,149700.0
2009-05-07 10:00:00,23.45,23.48,23.0,23.02,124500.0,22.3976,22.4263,21.9678,21.9869,124500.0
2009-05-07 10:30:00,23.02,23.25,23.01,23.2,151700.0,21.9869,22.2066,21.9774,22.1589,151700.0
2009-05-07 11:00:00,23.19,23.23,23.09,23.14,129000.0,22.1493,22.1875,22.0538,22.1016,129000.0
2009-05-07 11:30:00,23.14,23.19,23.09,23.16,94000.0,22.1016,22.1493,22.0538,22.1207,94000.0
2009-05-07 12:00:00,23.16,23.17,23.05,23.1,117500.0,22.1207,22.1302,22.0156,22.0634,117500.0
2009-05-07 12:30:00,23.1,23.2,23.09,23.19,79700.0,22.0634,22.1589,22.0538,22.1493,79700.0
2009-05-07 13:00:00,23.18,23.22,23.04,23.04,88100.0,22.1398,22.178,22.006,22.006,88100.0
2009-05-07 13:30:00,23.04,23.06,22.84,22.88,84500.0,22.006,22.0251,21.815,21.8532,84500.0
2009-05-07 14:00:00,22.89,22.96,22.79,22.84,157400.0,21.8628,21.9296,21.7673,21.815,157400.0
2009-05-07 14:30:00,22.83,22.87,22.72,22.85,157400.0,21.8055,21.8437,21.7004,21.8246,157400.0
2009-05-07 15:00:00,22.86,22.91,22.74,22.88,207500.0,21.8341,21.8819,21.7195,21.8532,207500.0
2009-05-07 15:30:00,22.87,23.04,22.73,22.98,430400.0,21.8437,22.006,21.71,21.9487,430400.0
2009-05-08 09:30:00,23.36,23.36,22.97,22.98,106300.0,22.3117,22.3117,21.9392,21.9487,106300.0
2009-05-08 10:00:00,22.99,22.99,22.5,22.64,234700.0,21.9583,21.9583,21.4903,21.624,234700.0
2009-05-08 10:30:00,22.62,22.8,22.56,22.63,187300.0,21.6049,21.7768,21.5476,21.6144,187300.0
2009-05-08 11:00:00,22.63,22.78,22.63,22.66,152900.0,21.6144,21.7577,21.6144,21.6431,152900.0
2009-05-08 11:30:00,22.67,22.81,22.58,22.66,298700.0,21.6526,21.7864,21.5667,21.6431,298700.0
2009-05-08 12:00:00,22.66,22.8,22.66,22.75,73900.0,21.6431,21.7768,21.6431,21.7291,73900.0
2009-05-08 12:30:00,22.75,22.85,22.71,22.8,123000.0,21.7291,21.8246,21.6909,21.7768,123000.0
2009-05-08 13:00:00,22.8,22.85,22.71,22.78,121500.0,21.7768,21.8246,21.6909,21.7577,121500.0
2009-05-08 13:30:00,22.78,22.81,22.63,22.64,171000.0,21.7577,21.7864,21.6144,21.624,171000.0
2009-05-08 14:00:00,22.64,22.76,22.64,22.7,122100.0,21.624,21.7386,21.624,21.6813,122100.0
2009-05-08 14:30:00,22.7,22.74,22.63,22.69,183500.0,21.6813,21.7195,21.6144,21.6717,183500.0
2009-05-08 15:00:00,22.69,22.93,22.65,22.92,599100.0,21.6717,21.901,21.6335,21.8914,599100.0
2009-05-08 15:30:00,22.92,23.02,22.83,22.89,425100.0,21.8914,21.9869,21.8055,21.8628,425100.0
2009-05-11 09:30:00,22.71,22.74,22.35,22.61,73800.0,21.6909,21.7195,21.347,21.5953,73800.0
2009-05-11 10:00:00,22.61,22.69,22.55,22.56,88300.0,21.5953,21.6717,21.538,21.5476,88300.0
2009-05-11 10:30:00,22.56,22.8,22.54,22.79,160800.0,21.5476,21.7768,21.5285,21.7673,160800.0
2009-05-11 11:00:00,22.79,22.81,22.7,22.72,150500.0,21.7673,21.7864,21.6813,21.7004,150500.0
2009-05-11 11:30:00,22.73,22.8,22.61,22.7,123100.0,21.71,21.7768,21.5953,21.6813,123100.0
2009-05-11 12:00:00,22.69,22.83,22.65,22.81,70000.0,21.6717,21.8055,21.6335,21.7864,70000.0
2009-05-11 12:30:00,22.79,22.86,22.76,22.81,53500.0,21.7673,21.8341,21.7386,21.7864,53500.0
2009-05-11 13:00:00,22.81,22.88,22.74,22.82,120700.0,21.7864,21.8532,21.7195,21.7959,120700.0
2009-05-11 13:30:00,22.81,22.97,22.81,22.94,92800.0,21.7864,21.9392,21.7864,21.9105,92800.0
2009-05-11 14:00:00,22.94,22.95,22.77,22.87,185000.0,21.9105,21.9201,21.7482,21.8437,185000.0
2009-05-11 14:30:00,22.87,22.97,22.86,22.9,99900.0,21.8437,21.9392,21.8341,21.8723,99900.0
2009-05-11 15:00:00,22.9,22.9,22.67,22.75,280700.0,21.8723,21.8723,21.6526,21.7291,280700.0
2009-05-11 15:30:00,22.76,22.76,22.65,22.7,265300.0,21.7386,21.7386,21.6335,21.6813,265300.0
2009-05-12 09:30:00,22.68,22.76,22.54,22.76,67300.0,21.6622,21.7386,21.5285,21.7386,67300.0
2009-05-12 10:00:00,22.74,22.76,22.42,22.55,180300.0,21.7195,21.7386,21.4139,21.538,180300.0
2009-05-12 10:30:00,22.55,22.76,22.52,22.71,204700.0,21.538,21.7386,21.5094,21.6909,204700.0
2009-05-12 11:00:00,22.73,22.79,22.68,22.76,155700.0,21.71,21.7673,21.6622,21.7386,155700.0
2009-05-12 11:30:00,22.76,22.85,22.71,22.85,184900.0,21.7386,21.8246,21.6909,21.8246,184900.0
2009-05-12 12:00:00,22.85,22.96,22.84,22.95,325400.0,21.8246,21.9296,21.815,21.9201,325400.0
2009-05-12 12:30:00,22.95,23.0,22.88,22.98,169700.0,21.9201,21.9678,21.8532,21.9487,169700.0
2009-05-12 13:00:00,22.99,23.16,22.93,23.09,298500.0,21.9583,22.1207,21.901,22.0538,298500.0
2009-05-12 13:30:00,23.09,23.12,22.92,22.93,145500.0,22.0538,22.0825,21.8914,21.901,145500.0
2009-05-12 14:00:00,22.92,23.05,22.9,22.99,199300.0,21.8914,22.0156,21.8723,21.9583,199300.0
2009-05-12 14:30:00,22.99,23.25,22.98,23.22,277300.0,21.9583,22.2066,21.9487,22.178,277300.0
2009-05-12 15:00:00,23.23,23.46,23.22,23.39,242800.0,22.1875,22.4072,22.178,22.3403,242800.0
2009-05-12 15:30:00,23.39,23.45,23.33,23.38,445200.0,22.3403,22.3976,22.283,22.3308,445200.0
2009-05-13 09:30:00,23.07,23.14,22.83,22.92,166000.0,22.0347,22.1016,21.8055,21.8914,166000.0
2009-05-13 10:00:00,22.92,23.05,22.83,22.89,195600.0,21.8914,22.0156,21.8055,21.8628,195600.0
2009-05-13 10:30:00,22.89,23.0,22.82,22.84,133100.0,21.8628,21.9678,21.7959,21.815,133100.0
2009-05-13 11:00:00,22.81,22.97,22.77,22.93,71700.0,21.7864,21.9392,21.7482,21.901,71700.0
2009-05-13 11:30:00,22.93,22.96,22.77,22.93,110700.0,21.901,21.9296,21.7482,21.901,110700.0
2009-05-13 12:00:00,22.92,22.94,22.69,22.72,71600.0,21.8914,21.9105,21.6717,21.7004,71600.0
2009-05-13 12:30:00,22.73,22.75,22.5,22.5,83700.0,21.71,21.7291,21.4903,21.4903,83700.0
2009-05-13 13:00:00,22.48,22.57,22.48,22.52,114100.0,21.4712,21.5571,21.4712,21.5094,114100.0
2009-05-13 13:30:00,22.52,22.73,22.5,22.73,135800.0,21.5094,21.71,21.4903,21.71,135800.0
2009-05-13 14:00:00,22.73,22.74,22.54,22.68,156900.0,21.71,21.7195,21.5285,21.6622,156900.0
2009-05-13 14:30:00,22.68,22.75,22.62,22.74,129700.0,21.6622,21.7291,21.6049,21.7195,129700.0
2009-05-13 15:00:00,22.73,22.76,22.61,22.66,201200.0,21.71,21.7386,21.5953,21.6431,201200.0
2009-05-13 15:30:00,22.66,22.76,22.6,22.65,406700.0,21.6431,21.7386,21.5858,21.6335,406700.0
2009-05-14 09:30:00,22.83,22.98,22.73,22.98,247000.0,21.8055,21.9487,21.71,21.9487,247000.0
2009-05-14 10:00:00,22.98,23.15,22.87,22.87,332300.0,21.9487,22.1111,21.8437,21.8437,332300.0
2009-05-14 10:30:00,22.87,23.11,22.86,23.08,190000.0,21.8437,22.0729,21.8341,22.0442,190000.0
2009-05-14 11:00:00,23.08,23.35,23.08,23.3,201400.0,22.0442,22.3021,22.0442,22.2544,201400.0
2009-05-14 11:30:00,23.29,23.55,23.29,23.49,272200.0,22.2448,22.4932,22.2448,22.4358,272200.0
2009-05-14 12:00:00,23.51,23.57,23.48,23.55,148500.0,22.455,22.5123,22.4263,22.4932,148500.0
2009-05-14 12:30:00,23.55,23.65,23.55,23.6,166100.0,22.4932,22.5887,22.4932,22.5409,166100.0
2009-05-14 13:00:00,23.59,23.64,23.49,23.5,129600.0,22.5314,22.5791,22.4358,22.4454,129600.0
2009-05-14 13:30:00,23.5,23.64,23.49,23.56,101000.0,22.4454,22.5791,22.4358,22.5027,101000.0
2009-05-14 14:00:00,23.57,23.82,23.57,23.78,158300.0,22.5123,22.751,22.5123,22.7128,158300.0
2009-05-14 14:30:00,23.78,23.88,23.76,23.8,232900.0,22.7128,22.8083,22.6937,22.7319,232900.0
2009-05-14 15:00:00,23.8,23.85,23.57,23.59,230900.0,22.7319,22.7797,22.5123,22.5314,230900.0
2009-05-14 15:30:00,23.6,23.74,23.52,23.67,636800.0,22.5409,22.6746,22.4645,22.6078,636800.0
2009-05-15 09:30:00,23.59,23.96,23.59,23.87,118500.0,22.5314,22.8848,22.5314,22.7988,118500.0
2009-05-15 10:00:00,23.88,24.13,23.82,24.09,234800.0,22.8083,23.0471,22.751,23.0089,234800.0
2009-05-15 10:30:00,24.1,24.37,24.05,24.33,240100.0,23.0185,23.2764,22.9707,23.2382,240100.0
2009-05-15 11:00:00,24.34,24.37,24.2,24.23,167700.0,23.2477,23.2764,23.114,23.1426,167700.0
2009-05-15 11:30:00,24.24,24.24,24.07,24.07,130100.0,23.1522,23.1522,22.9898,22.9898,130100.0
2009-05-15 12:00:00,24.07,24.16,23.96,24.14,105200.0,22.9898,23.0758,22.8848,23.0567,105200.0
2009-05-15 12:30:00,24.15,24.17,24.06,24.09,90900.0,23.0662,23.0853,22.9803,23.0089,90900.0
2009-05-15 13:00:00,24.1,24.15,24.01,24.04,89700.0,23.0185,23.0662,22.9325,22.9612,89700.0
2009-05-15 13:30:00,24.04,24.05,23.86,23.94,111200.0,22.9612,22.9707,22.7892,22.8657,111200.0
2009-05-15 14:00:00,23.94,24.03,23.89,23.94,116500.0,22.8657,22.9516,22.8179,22.8657,116500.0
2009-05-15 14:30:00,23.95,23.97,23.8,23.85,128200.0,22.8752,22.8943,22.7319,22.7797,128200.0
2009-05-15 15:00:00,23.85,24.07,23.8,24.07,210600.0,22.7797,22.9898,22.7319,22.9898,210600.0
2009-05-15 15:30:00,24.07,24.08,23.94,24.01,274400.0,22.9898,22.9994,22.8657,22.9325,274400.0
2009-05-18 09:30:00,24.02,24.12,23.33,23.52,230100.0,22.9421,23.0376,22.283,22.4645,230100.0
2009-05-18 10:00:00,23.52,23.52,23.1,23.37,259400.0,22.4645,22.4645,22.0634,22.3212,259400.0
2009-05-18 10:30:00,23.38,23.45,23.29,23.4,264300.0,22.3308,22.3976,22.2448,22.3499,264300.0
2009-05-18 11:00:00,23.41,23.5,23.29,23.49,119600.0,22.3594,22.4454,22.2448,22.4358,119600.0
2009-05-18 11:30:00,23.49,23.66,23.49,23.56,340600.0,22.4358,22.5982,22.4358,22.5027,340600.0
2009-05-18 12:00:00,23.56,23.65,23.51,23.64,318100.0,22.5027,22.5887,22.455,22.5791,318100.0
2009-05-18 12:30:00,23.65,23.75,23.59,23.67,256000.0,22.5887,22.6842,22.5314,22.6078,256000.0
2009-05-18 13:00:00,23.66,23.67,23.54,23.63,92600.0,22.5982,22.6078,22.4836,22.5696,92600.0
2009-05-18 13:30:00,23.63,23.63,23.52,23.54,105000.0,22.5696,22.5696,22.4645,22.4836,105000.0
2009-05-18 14:00:00,23.55,23.58,23.42,23.45,77700.0,22.4932,22.5218,22.369,22.3976,77700.0
2009-05-18 14:30:00,23.45,23.67,23.45,23.64,138000.0,22.3976,22.6078,22.3976,22.5791,138000.0
2009-05-18 15:00:00,23.64,23.65,23.55,23.56,175300.0,22.5791,22.5887,22.4932,22.5027,175300.0
2009-05-18 15:30:00,23.57,23.74,23.51,23.7,277900.0,22.5123,22.6746,22.455,22.6364,277900.0
2009-05-19 09:30:00,23.77,24.39,23.77,24.0,375600.0,22.7033,23.2955,22.7033,22.923,375600.0
2009-05-19 10:00:00,23.99,24.05,23.82,24.0,227000.0,22.9134,22.9707,22.751,22.923,227000.0
2009-05-19 10:30:00,24.02,24.15,24.0,24.04,178200.0,22.9421,23.0662,22.923,22.9612,178200.0
2009-05-19 11:00:00,24.05,24.11,23.94,24.03,184100.0,22.9707,23.028,22.8657,22.9516,184100.0
2009-05-19 11:30:00,24.04,24.07,23.97,24.06,153600.0,22.9612,22.9898,22.8943,22.9803,153600.0
2009-05-19 12:00:00,24.07,24.25,24.06,24.25,108800.0,22.9898,23.1617,22.9803,23.1617,108800.0
2009-05-19 12:30:00,24.23,24.25,24.16,24.19,96800.0,23.1426,23.1617,23.0758,23.1044,96800.0
2009-05-19 13:00:00,24.18,24.28,24.17,24.24,122500.0,23.0949,23.1904,23.0853,23.1522,122500.0
2009-05-19 13:30:00,24.24,24.25,24.1,24.14,229500.0,23.1522,23.1617,23.0185,23.0567,229500.0
2009-05-19 14:00:00,24.14,24.28,24.06,24.27,148600.0,23.0567,23.1904,22.9803,23.1808,148600.0
2009-05-19 14:30:00,24.28,24.29,24.18,24.19,167400.0,23.1904,23.1999,23.0949,23.1044,167400.0
2009-05-19 15:00:00,24.19,24.25,24.1,24.15,137400.0,23.1044,23.1617,23.0185,23.0662,137400.0
2009-05-19 15:30:00,24.15,24.19,23.97,24.01,322900.0,23.0662,23.1044,22.8943,22.9325,322900.0
2009-05-20 09:30:00,24.13,24.19,23.86,24.07,139600.0,23.0471,23.1044,22.7892,22.9898,139600.0
2009-05-20 10:00:00,24.08,24.33,24.05,24.21,125600.0,22.9994,23.2382,22.9707,23.1235,125600.0
2009-05-20 10:30:00,24.22,24.23,23.88,23.89,185800.0,23.1331,23.1426,22.8083,22.8179,185800.0
2009-05-20 11:00:00,23.89,23.91,23.5,23.66,322600.0,22.8179,22.837,22.4454,22.5982,322600.0
2009-05-20 11:30:00,23.68,23.77,23.5,23.52,139500.0,22.6173,22.7033,22.4454,22.4645,139500.0
2009-05-20 12:00:00,23.53,23.75,23.51,23.59,155800.0,22.4741,22.6842,22.455,22.5314,155800.0
2009-05-20 12:30:00,23.59,23.6,23.47,23.48,114800.0,22.5314,22.5409,22.4167,22.4263,114800.0
2009-05-20 13:00:00,23.48,23.6,23.42,23.44,122300.0,22.4263,22.5409,22.369,22.3881,122300.0
2009-05-20 13:30:00,23.44,23.63,23.42,23.59,154000.0,22.3881,22.5696,22.369,22.5314,154000.0
2009-05-20 14:00:00,23.59,23.6,23.44,23.47,147900.0,22.5314,22.5409,22.3881,22.4167,147900.0
2009-05-20 14:30:00,23.46,23.53,23.38,23.44,196200.0,22.4072,22.4741,22.3308,22.3881,196200.0
2009-05-20 15:00:00,23.43,23.44,23.23,23.27,232500.0,22.3785,22.3881,22.1875,22.2257,232500.0
2009-05-20 15:30:00,23.28,23.3,23.12,23.2,607300.0,22.2353,22.2544,22.0825,22.1589,607300.0
2009-05-21 09:30:00,23.15,23.18,22.91,23.07,132500.0,22.1111,22.1398,21.8819,22.0347,132500.0
2009-05-21 10:00:00,23.05,23.13,22.99,23.06,119900.0,22.0156,22.092,21.9583,22.0251,119900.0
2009-05-21 10:30:00,23.06,23.14,22.97,22.99,95300.0,22.0251,22.1016,21.9392,21.9583,95300.0
2009-05-21 11:00:00,22.99,23.06,22.79,23.04,126200.0,21.9583,22.0251,21.7673,22.006,126200.0
2009-05-21 11:30:00,23.04,23.24,23.01,23.2,90300.0,22.006,22.1971,21.9774,22.1589,90300.0
2009-05-21 12:00:00,23.2,23.23,23.13,23.16,59600.0,22.1589,22.1875,22.092,22.1207,59600.0
2009-05-21 12:30:00,23.16,23.26,23.13,23.21,103100.0,22.1207,22.2162,22.092,22.1684,103100.0
2009-05-21 13:00:00,23.2,23.3,23.11,23.13,101700.0,22.1589,22.2544,22.0729,22.092,101700.0
2009-05-21 13:30:00,23.14,23.19,23.06,23.11,68600.0,22.1016,22.1493,22.0251,22.0729,68600.0
2009-05-21 14:00:00,23.11,23.15,22.86,22.89,99700.0,22.0729,22.1111,21.8341,21.8628,99700.0
2009-05-21 14:30:00,22.9,22.95,22.82,22.87,150300.0,21.8723,21.9201,21.7959,21.8437,150300.0
2009-05-21 15:00:00,22.87,22.99,22.83,22.93,142700.0,21.8437,21.9583,21.8055,21.901,142700.0
2009-05-21 15:30:00,22.93,23.14,22.92,23.14,278200.0,21.901,22.1016,21.8914,22.1016,278200.0
2009-05-22 09:30:00,23.2,23.28,22.97,23.07,147600.0,22.1589,22.2353,21.9392,22.0347,147600.0
2009-05-22 10:00:00,23.08,23.52,22.99,23.48,210500.0,22.0442,22.4645,21.9583,22.4263,210500.0
2009-05-22 10:30:00,23.49,23.58,23.42,23.54,146900.0,22.4358,22.5218,22.369,22.4836,146900.0
2009-05-22 11:00:00,23.55,23.55,23.33,23.34,79300.0,22.4932,22.4932,22.283,22.2926,79300.0
2009-05-22 11:30:00,23.35,23.46,23.34,23.43,100100.0,22.3021,22.4072,22.2926,22.3785,100100.0
2009-05-22 12:00:00,23.44,23.62,23.44,23.49,130300.0,22.3881,22.56,22.3881,22.4358,130300.0
2009-05-22 12:30:00,23.49,23.59,23.44,23.58,245100.0,22.4358,22.5314,22.3881,22.5218,245100.0
2009-05-22 13:00:00,23.58,23.61,23.47,23.56,69600.0,22.5218,22.5505,22.4167,22.5027,69600.0
2009-05-22 13:30:00,23.56,23.64,23.51,23.61,99400.0,22.5027,22.5791,22.455,22.5505,99400.0
2009-05-22 14:00:00,23.62,23.68,23.61,23.66,113900.0,22.56,22.6173,22.5505,22.5982,113900.0
2009-05-22 14:30:00,23.67,23.73,23.64,23.72,111100.0,22.6078,22.6651,22.5791,22.6555,111100.0
2009-05-22 15:00:00,23.73,23.79,23.63,23.66,247000.0,22.6651,22.7224,22.5696,22.5982,247000.0
2009-05-22 15:30:00,23.66,23.81,23.5,23.56,437500.0,22.5982,22.7415,22.4454,22.5027,437500.0
2009-05-26 09:30:00,23.63,23.96,23.32,23.89,136800.0,22.5696,22.8848,22.2735,22.8179,136800.0
2009-05-26 10:00:00,23.92,24.31,23.92,24.2,284100.0,22.8466,23.219,22.8466,23.114,284100.0
2009-05-26 10:30:00,24.21,24.28,24.08,24.22,169800.0,23.1235,23.1904,22.9994,23.1331,169800.0
2009-05-26 11:00:00,24.2,24.38,24.14,24.36,138900.0,23.114,23.2859,23.0567,23.2668,138900.0
2009-05-26 11:30:00,24.38,24.55,24.36,24.53,165500.0,23.2859,23.4483,23.2668,23.4292,165500.0
2009-05-26 12:00:00,24.53,24.59,24.46,24.53,186100.0,23.4292,23.4865,23.3623,23.4292,186100.0
2009-05-26 12:30:00,24.53,24.6,24.49,24.58,152600.0,23.4292,23.496,23.391,23.4769,152600.0
2009-05-26 13:00:00,24.57,24.7,24.55,24.69,206100.0,23.4674,23.5915,23.4483,23.582,206100.0
2009-05-26 13:30:00,24.69,24.87,24.68,24.73,282200.0,23.582,23.7539,23.5724,23.6202,282200.0
2009-05-26 14:00:00,24.73,24.76,24.65,24.69,242600.0,23.6202,23.6489,23.5438,23.582,242600.0
2009-05-26 14:30:00,24.7,24.77,24.52,24.52,350400.0,23.5915,23.6584,23.4196,23.4196,350400.0
2009-05-26 15:00:00,24.53,24.57,24.37,24.54,385800.0,23.4292,23.4674,23.2764,23.4387,385800.0
2009-05-26 15:30:00,24.54,24.86,24.46,24.78,733200.0,23.4387,23.7444,23.3623,23.668,733200.0
2009-05-27 09:30:00,24.79,24.79,24.53,24.65,150300.0,23.6775,23.6775,23.4292,23.5438,150300.0
2009-05-27 10:00:00,24.65,24.79,24.47,24.7,213800.0,23.5438,23.6775,23.3719,23.5915,213800.0
2009-05-27 10:30:00,24.73,24.75,24.54,24.73,142900.0,23.6202,23.6393,23.4387,23.6202,142900.0
2009-05-27 11:00:00,24.74,24.74,24.5,24.51,151500.0,23.6298,23.6298,23.4005,23.4101,151500.0
2009-05-27 11:30:00,24.51,24.63,24.5,24.6,86800.0,23.4101,23.5247,23.4005,23.496,86800.0
2009-05-27 12:00:00,24.6,24.65,24.54,24.64,106800.0,23.496,23.5438,23.4387,23.5342,106800.0
2009-05-27 12:30:00,24.64,24.66,24.49,24.51,87600.0,23.5342,23.5533,23.391,23.4101,87600.0
2009-05-27 13:00:00,24.52,24.64,24.5,24.6,119000.0,23.4196,23.5342,23.4005,23.496,119000.0
2009-05-27 13:30:00,24.6,24.61,24.2,24.32,173200.0,23.496,23.5056,23.114,23.2286,173200.0
2009-05-27 14:00:00,24.32,24.32,24.2,24.28,124500.0,23.2286,23.2286,23.114,23.1904,124500.0
2009-05-27 14:30:00,24.28,24.44,24.25,24.25,189300.0,23.1904,23.3432,23.1617,23.1617,189300.0
2009-05-27 15:00:00,24.26,24.28,24.0,24.04,295300.0,23.1713,23.1904,22.923,22.9612,295300.0
2009-05-27 15:30:00,24.05,24.14,23.93,23.99,473900.0,22.9707,23.0567,22.8561,22.9134,473900.0
2009-05-28 09:30:00,24.19,24.7,24.05,24.18,404800.0,23.1044,23.5915,22.9707,23.0949,404800.0
2009-05-28 10:00:00,24.17,24.17,23.5,23.67,472000.0,23.0853,23.0853,22.4454,22.6078,472000.0
2009-05-28 10:30:00,23.65,24.05,23.65,24.05,182300.0,22.5887,22.9707,22.5887,22.9707,182300.0
2009-05-28 11:00:00,24.05,24.09,23.89,23.98,152000.0,22.9707,23.0089,22.8179,22.9039,152000.0
2009-05-28 11:30:00,23.99,24.03,23.88,23.97,128900.0,22.9134,22.9516,22.8083,22.8943,128900.0
2009-05-28 12:00:00,23.98,23.99,23.8,23.88,121400.0,22.9039,22.9134,22.7319,22.8083,121400.0
2009-05-28 12:30:00,23.87,23.96,23.86,23.92,103700.0,22.7988,22.8848,22.7892,22.8466,103700.0
2009-05-28 13:00:00,23.93,24.1,23.9,23.95,240000.0,22.8561,23.0185,22.8274,22.8752,240000.0
2009-05-28 13:30:00,23.95,24.02,23.82,23.98,204400.0,22.8752,22.9421,22.751,22.9039,204400.0
2009-05-28 14:00:00,23.98,24.06,23.89,24.0,266400.0,22.9039,22.9803,22.8179,22.923,266400.0
2009-05-28 14:30:00,24.0,24.04,23.89,24.01,245300.0,22.923,22.9612,22.8179,22.9325,245300.0
2009-05-28 15:00:00,24.02,24.15,23.93,24.14,244200.0,22.9421,23.0662,22.8561,23.0567,244200.0
2009-05-28 15:30:00,24.14,24.26,24.01,24.21,454800.0,23.0567,23.1713,22.9325,23.1235,454800.0
2009-05-29 09:30:00,23.33,23.79,23.28,23.59,480300.0,22.283,22.7224,22.2353,22.5314,480300.0
2009-05-29 10:00:00,23.59,23.78,23.56,23.61,328600.0,22.5314,22.7128,22.5027,22.5505,328600.0
2009-05-29 10:30:00,23.61,23.61,23.42,23.46,313300.0,22.5505,22.5505,22.369,22.4072,313300.0
2009-05-29 11:00:00,23.46,23.51,23.33,23.33,159500.0,22.4072,22.455,22.283,22.283,159500.0
2009-05-29 11:30:00,23.33,23.39,23.15,23.16,219900.0,22.283,22.3403,22.1111,22.1207,219900.0
2009-05-29 12:00:00,23.15,23.24,22.98,23.03,352300.0,22.1111,22.1971,21.9487,21.9965,352300.0
2009-05-29 12:30:00,23.04,23.23,23.0,23.12,214600.0,22.006,22.1875,21.9678,22.0825,214600.0
2009-05-29 13:00:00,23.13,23.27,23.12,23.22,114800.0,22.092,22.2257,22.0825,22.178,114800.0
2009-05-29 13:30:00,23.23,23.31,23.08,23.11,245600.0,22.1875,22.2639,22.0442,22.0729,245600.0
2009-05-29 14:00:00,23.1,23.34,23.1,23.24,185400.0,22.0634,22.2926,22.0634,22.1971,185400.0
2009-05-29 14:30:00,23.25,23.26,23.08,23.14,156100.0,22.2066,22.2162,22.0442,22.1016,156100.0
2009-05-29 15:00:00,23.14,23.29,23.08,23.25,442800.0,22.1016,22.2448,22.0442,22.2066,442800.0
2009-05-29 15:30:00,23.25,23.54,23.24,23.51,1166500.0,22.2066,22.4836,22.1971,22.455,1166500.0
2009-06-01 09:30:00,23.82,23.92,23.5,23.78,259200.0,22.751,22.8466,22.4454,22.7128,259200.0
2009-06-01 10:00:00,23.79,24.02,23.79,23.88,160100.0,22.7224,22.9421,22.7224,22.8083,160100.0
2009-06-01 10:30:00,23.87,23.88,23.74,23.75,168800.0,22.7988,22.8083,22.6746,22.6842,168800.0
2009-06-01 11:00:00,23.76,23.89,23.74,23.77,265600.0,22.6937,22.8179,22.6746,22.7033,265600.0
2009-06-01 11:30:00,23.78,23.79,23.72,23.77,133500.0,22.7128,22.7224,22.6555,22.7033,133500.0
2009-06-01 12:00:00,23.77,24.01,23.74,23.99,144000.0,22.7033,22.9325,22.6746,22.9134,144000.0
2009-06-01 12:30:00,23.99,24.01,23.87,23.9,119100.0,22.9134,22.9325,22.7988,22.8274,119100.0
2009-06-01 13:00:00,23.89,23.96,23.88,23.93,52600.0,22.8179,22.8848,22.8083,22.8561,52600.0
2009-06-01 13:30:00,23.93,24.06,23.93,24.06,56900.0,22.8561,22.9803,22.8561,22.9803,56900.0
2009-06-01 14:00:00,24.06,24.15,24.05,24.1,114400.0,22.9803,23.0662,22.9707,23.0185,114400.0
2009-06-01 14:30:00,24.09,24.11,23.95,23.95,162400.0,23.0089,23.028,22.8752,22.8752,162400.0
2009-06-01 15:00:00,23.95,23.99,23.81,23.96,178800.0,22.8752,22.9134,22.7415,22.8848,178800.0
2009-06-01 15:30:00,23.96,24.09,23.82,23.95,368100.0,22.8848,23.0089,22.751,22.8752,368100.0
2009-06-02 09:30:00,23.96,24.46,23.87,24.45,225200.0,22.8848,23.3623,22.7988,23.3528,225200.0
2009-06-02 10:00:00,24.45,24.57,24.17,24.26,203000.0,23.3528,23.4674,23.0853,23.1713,203000.0
2009-06-02 10:30:00,24.27,24.34,24.13,24.19,162300.0,23.1808,23.2477,23.0471,23.1044,162300.0
2009-06-02 11:00:00,24.2,24.28,24.14,24.14,178200.0,23.114,23.1904,23.0567,23.0567,178200.0
2009-06-02 11:30:00,24.14,24.17,24.03,24.14,205100.0,23.0567,23.0853,22.9516,23.0567,205100.0
2009-06-02 12:00:00,24.13,24.23,24.04,24.05,115300.0,23.0471,23.1426,22.9612,22.9707,115300.0
2009-06-02 12:30:00,24.05,24.08,23.99,24.08,101800.0,22.9707,22.9994,22.9134,22.9994,101800.0
2009-06-02 13:00:00,24.07,24.13,24.06,24.13,142300.0,22.9898,23.0471,22.9803,23.0471,142300.0
2009-06-02 13:30:00,24.13,24.26,24.13,24.21,75900.0,23.0471,23.1713,23.0471,23.1235,75900.0
2009-06-02 14:00:00,24.21,24.42,24.13,24.37,104700.0,23.1235,23.3241,23.0471,23.2764,104700.0
2009-06-02 14:30:00,24.37,24.45,24.28,24.41,94800.0,23.2764,23.3528,23.1904,23.3146,94800.0
2009-06-02 15:00:00,24.41,24.47,24.12,24.18,305000.0,23.3146,23.3719,23.0376,23.0949,305000.0
2009-06-02 15:30:00,24.19,24.32,24.17,24.2,219700.0,23.1044,23.2286,23.0853,23.114,219700.0
2009-06-03 09:30:00,24.1,24.1,23.78,23.9,121500.0,23.0185,23.0185,22.7128,22.8274,121500.0
2009-06-03 10:00:00,23.88,23.96,23.77,23.87,106600.0,22.8083,22.8848,22.7033,22.7988,106600.0
2009-06-03 10:30:00,23.87,24.22,23.71,24.01,365500.0,22.7988,23.1331,22.646,22.9325,365500.0
2009-06-03 11:00:00,24.01,24.02,23.85,23.93,65000.0,22.9325,22.9421,22.7797,22.8561,65000.0
2009-06-03 11:30:00,23.92,24.01,23.88,23.91,111900.0,22.8466,22.9325,22.8083,22.837,111900.0
2009-06-03 12:00:00,23.89,23.98,23.8,23.81,57700.0,22.8179,22.9039,22.7319,22.7415,57700.0
2009-06-03 12:30:00,23.81,23.83,23.68,23.69,47200.0,22.7415,22.7606,22.6173,22.6269,47200.0
2009-06-03 13:00:00,23.68,23.77,23.66,23.7,96500.0,22.6173,22.7033,22.5982,22.6364,96500.0
2009-06-03 13:30:00,23.71,23.73,23.64,23.7,71800.0,22.646,22.6651,22.5791,22.6364,71800.0
2009-06-03 14:00:00,23.7,23.84,23.67,23.79,110700.0,22.6364,22.7701,22.6078,22.7224,110700.0
2009-06-03 14:30:00,23.79,23.84,23.72,23.82,126300.0,22.7224,22.7701,22.6555,22.751,126300.0
2009-06-03 15:00:00,23.82,23.89,23.78,23.8,119700.0,22.751,22.8179,22.7128,22.7319,119700.0
2009-06-03 15:30:00,23.79,23.95,23.75,23.95,304700.0,22.7224,22.8752,22.6842,22.8752,304700.0
2009-06-04 09:30:00,23.95,24.17,23.95,24.17,79700.0,22.8752,23.0853,22.8752,23.0853,79700.0
2009-06-04 10:00:00,24.17,24.25,23.93,24.22,89200.0,23.0853,23.1617,22.8561,23.1331,89200.0
2009-06-04 10:30:00,24.23,24.37,24.11,24.37,108500.0,23.1426,23.2764,23.028,23.2764,108500.0
2009-06-04 11:00:00,24.37,24.43,24.23,24.34,98400.0,23.2764,23.3337,23.1426,23.2477,98400.0
2009-06-04 11:30:00,24.35,24.45,24.35,24.43,60700.0,23.2573,23.3528,23.2573,23.3337,60700.0
2009-06-04 12:00:00,24.42,24.42,24.23,24.24,61100.0,23.3241,23.3241,23.1426,23.1522,61100.0
2009-06-04 12:30:00,24.23,24.29,24.22,24.29,38500.0,23.1426,23.1999,23.1331,23.1999,38500.0
2009-06-04 13:00:00,24.28,24.45,24.26,24.44,60200.0,23.1904,23.3528,23.1713,23.3432,60200.0
2009-06-04 13:30:00,24.44,24.56,24.44,24.49,77400.0,23.3432,23.4578,23.3432,23.391,77400.0
2009-06-04 14:00:00,24.5,24.5,24.41,24.44,67600.0,23.4005,23.4005,23.3146,23.3432,67600.0
2009-06-04 14:30:00,24.44,24.49,24.37,24.46,112200.0,23.3432,23.391,23.2764,23.3623,112200.0
2009-06-04 15:00:00,24.47,24.5,24.39,24.47,111800.0,23.3719,23.4005,23.2955,23.3719,111800.0
2009-06-04 15:30:00,24.46,24.5,24.36,24.45,295100.0,23.3623,23.4005,23.2668,23.3528,295100.0
2009-06-05 09:30:00,24.6,24.71,24.26,24.37,234000.0,23.496,23.6011,23.1713,23.2764,234000.0
2009-06-05 10:00:00,24.37,24.45,24.0,24.15,256400.0,23.2764,23.3528,22.923,23.0662,256400.0
2009-06-05 10:30:00,24.16,24.42,24.08,24.42,145200.0,23.0758,23.3241,22.9994,23.3241,145200.0
2009-06-05 11:00:00,24.41,24.49,24.14,24.21,152300.0,23.3146,23.391,23.0567,23.1235,152300.0
2009-06-05 11:30:00,24.2,24.2,24.11,24.13,115000.0,23.114,23.114,23.028,23.0471,115000.0
2009-06-05 12:00:00,24.13,24.16,24.05,24.12,103900.0,23.0471,23.0758,22.9707,23.0376,103900.0
2009-06-05 12:30:00,24.11,24.15,24.09,24.14,90300.0,23.028,23.0662,23.0089,23.0567,90300.0
2009-06-05 13:00:00,24.15,24.17,24.04,24.07,132200.0,23.0662,23.0853,22.9612,22.9898,132200.0
2009-06-05 13:30:00,24.07,24.08,24.0,24.04,131500.0,22.9898,22.9994,22.923,22.9612,131500.0
2009-06-05 14:00:00,24.04,24.05,23.88,23.88,193500.0,22.9612,22.9707,22.8083,22.8083,193500.0
2009-06-05 14:30:00,23.89,23.99,23.85,23.93,224000.0,22.8179,22.9134,22.7797,22.8561,224000.0
2009-06-05 15:00:00,23.91,23.96,23.87,23.88,172600.0,22.837,22.8848,22.7988,22.8083,172600.0
2009-06-05 15:30:00,23.87,24.06,23.85,24.0,302500.0,22.7988,22.9803,22.7797,22.923,302500.0
2009-06-08 09:30:00,23.79,23.97,23.65,23.7,102700.0,22.7224,22.8943,22.5887,22.6364,102700.0
2009-06-08 10:00:00,23.71,23.82,23.61,23.82,103500.0,22.646,22.751,22.5505,22.751,103500.0
2009-06-08 10:30:00,23.81,23.93,23.78,23.85,191000.0,22.7415,22.8561,22.7128,22.7797,191000.0
2009-06-08 11:00:00,23.86,23.95,23.85,23.92,92900.0,22.7892,22.8752,22.7797,22.8466,92900.0
2009-06-08 11:30:00,23.92,23.97,23.89,23.93,57800.0,22.8466,22.8943,22.8179,22.8561,57800.0
2009-06-08 12:00:00,23.94,23.97,23.88,23.95,102600.0,22.8657,22.8943,22.8083,22.8752,102600.0
2009-06-08 12:30:00,23.95,24.02,23.91,23.95,37000.0,22.8752,22.9421,22.837,22.8752,37000.0
2009-06-08 13:00:00,23.96,24.07,23.95,24.07,39800.0,22.8848,22.9898,22.8752,22.9898,39800.0
2009-06-08 13:30:00,24.07,24.13,23.98,23.99,55300.0,22.9898,23.0471,22.9039,22.9134,55300.0
2009-06-08 14:00:00,24.01,24.02,23.88,23.92,57800.0,22.9325,22.9421,22.8083,22.8466,57800.0
2009-06-08 14:30:00,23.93,23.97,23.86,23.93,70100.0,22.8561,22.8943,22.7892,22.8561,70100.0
2009-06-08 15:00:00,23.94,24.18,23.92,24.18,133600.0,22.8657,23.0949,22.8466,23.0949,133600.0
2009-06-08 15:30:00,24.17,24.24,24.06,24.09,233000.0,23.0853,23.1522,22.9803,23.0089,233000.0
2009-06-09 09:30:00,24.15,24.35,24.04,24.05,104800.0,23.0662,23.2573,22.9612,22.9707,104800.0
2009-06-09 10:00:00,24.06,24.2,24.06,24.1,97100.0,22.9803,23.114,22.9803,23.0185,97100.0
2009-06-09 10:30:00,24.11,24.22,24.02,24.06,60600.0,23.028,23.1331,22.9421,22.9803,60600.0
2009-06-09 11:00:00,24.06,24.11,23.96,24.07,47600.0,22.9803,23.028,22.8848,22.9898,47600.0
2009-06-09 11:30:00,24.07,24.15,24.02,24.03,33500.0,22.9898,23.0662,22.9421,22.9516,33500.0
2009-06-09 12:00:00,24.02,24.21,24.01,24.19,41300.0,22.9421,23.1235,22.9325,23.1044,41300.0
2009-06-09 12:30:00,24.18,24.22,24.14,24.16,48300.0,23.0949,23.1331,23.0567,23.0758,48300.0
2009-06-09 13:00:00,24.17,24.24,24.14,24.23,45000.0,23.0853,23.1522,23.0567,23.1426,45000.0
2009-06-09 13:30:00,24.23,24.23,24.16,24.2,77700.0,23.1426,23.1426,23.0758,23.114,77700.0
2009-06-09 14:00:00,24.19,24.28,24.17,24.26,84800.0,23.1044,23.1904,23.0853,23.1713,84800.0
2009-06-09 14:30:00,24.27,24.3,24.17,24.21,70700.0,23.1808,23.2095,23.0853,23.1235,70700.0
2009-06-09 15:00:00,24.21,24.25,24.09,24.16,108700.0,23.1235,23.1617,23.0089,23.0758,108700.0
2009-06-09 15:30:00,24.15,24.22,24.09,24.12,294900.0,23.0662,23.1331,23.0089,23.0376,294900.0
2009-06-10 09:30:00,24.31,24.48,24.08,24.19,66000.0,23.219,23.3814,22.9994,23.1044,66000.0
2009-06-10 10:00:00,24.19,24.2,23.9,23.99,73000.0,23.1044,23.114,22.8274,22.9134,73000.0
2009-06-10 10:30:00,24.0,24.04,23.77,23.79,89800.0,22.923,22.9612,22.7033,22.7224,89800.0
2009-06-10 11:00:00,23.78,23.8,23.6,23.75,114600.0,22.7128,22.7319,22.5409,22.6842,114600.0
2009-06-10 11:30:00,23.75,23.75,23.67,23.69,86000.0,22.6842,22.6842,22.6078,22.6269,86000.0
2009-06-10 12:00:00,23.69,23.86,23.68,23.79,57900.0,22.6269,22.7892,22.6173,22.7224,57900.0
2009-06-10 12:30:00,23.81,23.83,23.7,23.78,44700.0,22.7415,22.7606,22.6364,22.7128,44700.0
2009-06-10 13:00:00,23.77,23.79,23.6,23.66,82200.0,22.7033,22.7224,22.5409,22.5982,82200.0
2009-06-10 13:30:00,23.65,23.65,23.53,23.61,56100.0,22.5887,22.5887,22.4741,22.5505,56100.0
2009-06-10 14:00:00,23.6,23.73,23.51,23.71,50800.0,22.5409,22.6651,22.455,22.646,50800.0
2009-06-10 14:30:00,23.71,23.95,23.66,23.88,207100.0,22.646,22.8752,22.5982,22.8083,207100.0
2009-06-10 15:00:00,23.88,23.97,23.84,23.9,128400.0,22.8083,22.8943,22.7701,22.8274,128400.0
2009-06-10 15:30:00,23.89,24.04,23.89,24.02,220300.0,22.8179,22.9612,22.8179,22.9421,220300.0
2009-06-11 09:30:00,23.82,24.11,23.76,23.76,150400.0,22.751,23.028,22.6937,22.6937,150400.0
2009-06-11 10:00:00,23.77,23.79,23.63,23.63,119600.0,22.7033,22.7224,22.5696,22.5696,119600.0
2009-06-11 10:30:00,23.65,23.67,23.53,23.55,163900.0,22.5887,22.6078,22.4741,22.4932,163900.0
2009-06-11 11:00:00,23.55,23.68,23.51,23.65,109900.0,22.4932,22.6173,22.455,22.5887,109900.0
2009-06-11 11:30:00,23.65,23.68,23.62,23.65,123100.0,22.5887,22.6173,22.56,22.5887,123100.0
2009-06-11 12:00:00,23.64,23.65,23.59,23.6,70300.0,22.5791,22.5887,22.5314,22.5409,70300.0
2009-06-11 12:30:00,23.6,23.7,23.59,23.7,133300.0,22.5409,22.6364,22.5314,22.6364,133300.0
2009-06-11 13:00:00,23.69,23.85,23.68,23.85,111000.0,22.6269,22.7797,22.6173,22.7797,111000.0
2009-06-11 13:30:00,23.87,23.89,23.81,23.82,95300.0,22.7988,22.8179,22.7415,22.751,95300.0
2009-06-11 14:00:00,23.83,23.89,23.79,23.89,96300.0,22.7606,22.8179,22.7224,22.8179,96300.0
2009-06-11 14:30:00,23.89,23.96,23.78,23.88,128300.0,22.8179,22.8848,22.7128,22.8083,128300.0
2009-06-11 15:00:00,23.89,23.92,23.74,23.75,149100.0,22.8179,22.8466,22.6746,22.6842,149100.0
2009-06-11 15:30:00,23.74,23.79,23.59,23.67,313000.0,22.6746,22.7224,22.5314,22.6078,313000.0
2009-06-12 09:30:00,23.61,23.62,23.24,23.28,209900.0,22.5505,22.56,22.1971,22.2353,209900.0
2009-06-12 10:00:00,23.26,23.26,23.12,23.12,136000.0,22.2162,22.2162,22.0825,22.0825,136000.0
2009-06-12 10:30:00,23.12,23.29,23.05,23.21,144300.0,22.0825,22.2448,22.0156,22.1684,144300.0
2009-06-12 11:00:00,23.2,23.22,23.08,23.11,158400.0,22.1589,22.178,22.0442,22.0729,158400.0
2009-06-12 11:30:00,23.1,23.11,23.03,23.08,151000.0,22.0634,22.0729,21.9965,22.0442,151000.0
2009-06-12 12:00:00,23.08,23.16,23.07,23.16,48300.0,22.0442,22.1207,22.0347,22.1207,48300.0
2009-06-12 12:30:00,23.16,23.16,23.03,23.06,78600.0,22.1207,22.1207,21.9965,22.0251,78600.0
2009-06-12 13:00:00,23.07,23.09,23.01,23.05,125700.0,22.0347,22.0538,21.9774,22.0156,125700.0
2009-06-12 13:30:00,23.05,23.25,23.05,23.25,156400.0,22.0156,22.2066,22.0156,22.2066,156400.0
2009-06-12 14:00:00,23.24,23.26,23.22,23.24,97100.0,22.1971,22.2162,22.178,22.1971,97100.0
2009-06-12 14:30:00,23.24,23.36,23.24,23.34,132200.0,22.1971,22.3117,22.1971,22.2926,132200.0
2009-06-12 15:00:00,23.35,23.38,23.28,23.29,66000.0,22.3021,22.3308,22.2353,22.2448,66000.0
2009-06-12 15:30:00,23.3,23.33,23.16,23.26,209900.0,22.2544,22.283,22.1207,22.2162,209900.0
2009-06-15 09:30:00,23.18,23.18,22.8,22.87,102000.0,22.1398,22.1398,21.7768,21.8437,102000.0
2009-06-15 10:00:00,22.87,23.07,22.86,22.97,93500.0,21.8437,22.0347,21.8341,21.9392,93500.0
2009-06-15 10:30:00,22.96,22.96,22.65,22.82,162500.0,21.9296,21.9296,21.6335,21.7959,162500.0
2009-06-15 11:00:00,22.81,22.83,22.69,22.82,100000.0,21.7864,21.8055,21.6717,21.7959,100000.0
2009-06-15 11:30:00,22.81,22.86,22.73,22.82,94500.0,21.7864,21.8341,21.71,21.7959,94500.0
2009-06-15 12:00:00,22.81,22.83,22.74,22.74,48700.0,21.7864,21.8055,21.7195,21.7195,48700.0
2009-06-15 12:30:00,22.74,22.77,22.63,22.69,117600.0,21.7195,21.7482,21.6144,21.6717,117600.0
2009-06-15 13:00:00,22.68,22.71,22.61,22.61,73100.0,21.6622,21.6909,21.5953,21.5953,73100.0
2009-06-15 13:30:00,22.61,22.68,22.57,22.66,79900.0,21.5953,21.6622,21.5571,21.6431,79900.0
2009-06-15 14:00:00,22.65,22.81,22.65,22.81,123500.0,21.6335,21.7864,21.6335,21.7864,123500.0
2009-06-15 14:30:00,22.81,22.83,22.7,22.75,157900.0,21.7864,21.8055,21.6813,21.7291,157900.0
2009-06-15 15:00:00,22.75,22.76,22.66,22.67,137400.0,21.7291,21.7386,21.6431,21.6526,137400.0
2009-06-15 15:30:00,22.68,22.78,22.68,22.7,229000.0,21.6622,21.7577,21.6622,21.6813,229000.0
2009-06-16 09:30:00,22.75,22.89,22.72,22.8,48400.0,21.7291,21.8628,21.7004,21.7768,48400.0
2009-06-16 10:00:00,22.82,22.87,22.53,22.6,69400.0,21.7959,21.8437,21.5189,21.5858,69400.0
2009-06-16 10:30:00,22.6,22.6,22.5,22.53,57600.0,21.5858,21.5858,21.4903,21.5189,57600.0
2009-06-16 11:00:00,22.54,22.61,22.53,22.54,79300.0,21.5285,21.5953,21.5189,21.5285,79300.0
2009-06-16 11:30:00,22.56,22.6,22.48,22.6,131000.0,21.5476,21.5858,21.4712,21.5858,131000.0
2009-06-16 12:00:00,22.59,22.61,22.55,22.56,193400.0,21.5762,21.5953,21.538,21.5476,193400.0
2009-06-16 12:30:00,22.55,22.55,22.27,22.4,116500.0,21.538,21.538,21.2706,21.3948,116500.0
2009-06-16 13:00:00,22.39,22.39,22.22,22.28,84600.0,21.3852,21.3852,21.2228,21.2801,84600.0
2009-06-16 13:30:00,22.3,22.43,22.3,22.39,68200.0,21.2993,21.4234,21.2993,21.3852,68200.0
2009-06-16 14:00:00,22.38,22.4,22.29,22.3,103600.0,21.3757,21.3948,21.2897,21.2993,103600.0
2009-06-16 14:30:00,22.3,22.4,22.26,22.39,101000.0,21.2993,21.3948,21.261,21.3852,101000.0
2009-06-16 15:00:00,22.41,22.48,22.32,22.42,151100.0,21.4043,21.4712,21.3184,21.4139,151100.0
2009-06-16 15:30:00,22.43,22.55,22.4,22.46,283700.0,21.4234,21.538,21.3948,21.4521,283700.0
2009-06-17 09:30:00,22.4,22.4,22.18,22.23,137300.0,21.3948,21.3948,21.1846,21.2324,137300.0
2009-06-17 10:00:00,22.23,22.55,22.21,22.36,123300.0,21.2324,21.538,21.2133,21.3566,123300.0
2009-06-17 10:30:00,22.35,22.48,22.3,22.41,93000.0,21.347,21.4712,21.2993,21.4043,93000.0
2009-06-17 11:00:00,22.41,22.65,22.4,22.63,123700.0,21.4043,21.6335,21.3948,21.6144,123700.0
2009-06-17 11:30:00,22.63,22.74,22.62,22.74,135600.0,21.6144,21.7195,21.6049,21.7195,135600.0
2009-06-17 12:00:00,22.74,22.83,22.7,22.76,64000.0,21.7195,21.8055,21.6813,21.7386,64000.0
2009-06-17 12:30:00,22.76,22.78,22.62,22.65,75300.0,21.7386,21.7577,21.6049,21.6335,75300.0
2009-06-17 13:00:00,22.66,22.74,22.63,22.74,53700.0,21.6431,21.7195,21.6144,21.7195,53700.0
2009-06-17 13:30:00,22.74,22.9,22.74,22.82,111100.0,21.7195,21.8723,21.7195,21.7959,111100.0
2009-06-17 14:00:00,22.83,22.85,22.76,22.83,64200.0,21.8055,21.8246,21.7386,21.8055,64200.0
2009-06-17 14:30:00,22.83,22.84,22.65,22.75,93200.0,21.8055,21.815,21.6335,21.7291,93200.0
2009-06-17 15:00:00,22.74,22.8,22.64,22.67,147900.0,21.7195,21.7768,21.624,21.6526,147900.0
2009-06-17 15:30:00,22.67,22.75,22.59,22.66,238800.0,21.6526,21.7291,21.5762,21.6431,238800.0
2009-06-18 09:30:00,22.68,22.95,22.49,22.95,87200.0,21.6622,21.9201,21.4807,21.9201,87200.0
2009-06-18 10:00:00,22.96,22.99,22.75,22.75,182900.0,21.9296,21.9583,21.7291,21.7291,182900.0
2009-06-18 10:30:00,22.75,22.79,22.54,22.6,192200.0,21.7291,21.7673,21.5285,21.5858,192200.0
2009-06-18 11:00:00,22.6,22.7,22.52,22.62,119700.0,21.5858,21.6813,21.5094,21.6049,119700.0
2009-06-18 11:30:00,22.62,22.67,22.55,22.65,34400.0,21.6049,21.6526,21.538,21.6335,34400.0
2009-06-18 12:00:00,22.63,22.69,22.6,22.66,32300.0,21.6144,21.6717,21.5858,21.6431,32300.0
2009-06-18 12:30:00,22.65,22.69,22.62,22.65,45200.0,21.6335,21.6717,21.6049,21.6335,45200.0
2009-06-18 13:00:00,22.63,22.68,22.6,22.64,70200.0,21.6144,21.6622,21.5858,21.624,70200.0
2009-06-18 13:30:00,22.64,22.66,22.5,22.5,62300.0,21.624,21.6431,21.4903,21.4903,62300.0
2009-06-18 14:00:00,22.52,22.52,22.22,22.5,261900.0,21.5094,21.5094,21.2228,21.4903,261900.0
2009-06-18 14:30:00,22.51,22.61,22.49,22.5,232600.0,21.4998,21.5953,21.4807,21.4903,232600.0
2009-06-18 15:00:00,22.5,22.53,22.41,22.47,133600.0,21.4903,21.5189,21.4043,21.4616,133600.0
2009-06-18 15:30:00,22.48,22.52,22.41,22.47,376100.0,21.4712,21.5094,21.4043,21.4616,376100.0
2009-06-19 09:30:00,22.62,22.65,22.47,22.65,111300.0,21.6049,21.6335,21.4616,21.6335,111300.0
2009-06-19 10:00:00,22.66,22.8,22.66,22.78,188900.0,21.6431,21.7768,21.6431,21.7577,188900.0
2009-06-19 10:30:00,22.78,23.17,22.77,23.15,221500.0,21.7577,22.1302,21.7482,22.1111,221500.0
2009-06-19 11:00:00,23.14,23.16,23.01,23.12,286800.0,22.1016,22.1207,21.9774,22.0825,286800.0
2009-06-19 11:30:00,23.12,23.12,23.0,23.02,156300.0,22.0825,22.0825,21.9678,21.9869,156300.0
2009-06-19 12:00:00,23.01,23.02,22.76,22.78,75100.0,21.9774,21.9869,21.7386,21.7577,75100.0
2009-06-19 12:30:00,22.79,22.9,22.75,22.75,71000.0,21.7673,21.8723,21.7291,21.7291,71000.0
2009-06-19 13:00:00,22.75,22.82,22.75,22.76,30100.0,21.7291,21.7959,21.7291,21.7386,30100.0
2009-06-19 13:30:00,22.78,23.01,22.78,22.81,282100.0,21.7577,21.9774,21.7577,21.7864,282100.0
2009-06-19 14:00:00,22.81,22.86,22.5,22.55,162500.0,21.7864,21.8341,21.4903,21.538,162500.0
2009-06-19 14:30:00,22.56,22.65,22.55,22.61,119500.0,21.5476,21.6335,21.538,21.5953,119500.0
2009-06-19 15:00:00,22.61,22.72,22.57,22.7,135200.0,21.5953,21.7004,21.5571,21.6813,135200.0
2009-06-19 15:30:00,22.7,22.72,22.54,22.58,298900.0,21.6813,21.7004,21.5285,21.5667,298900.0
2009-06-22 09:30:00,22.29,22.36,22.08,22.1,107600.0,21.2897,21.3566,21.0891,21.1082,107600.0
2009-06-22 10:00:00,22.1,22.37,22.0,22.33,151800.0,21.1082,21.3661,21.0127,21.3279,151800.0
2009-06-22 10:30:00,22.33,22.51,22.29,22.47,129100.0,21.3279,21.4998,21.2897,21.4616,129100.0
2009-06-22 11:00:00,22.47,22.49,22.39,22.47,83000.0,21.4616,21.4807,21.3852,21.4616,83000.0
2009-06-22 11:30:00,22.47,22.47,22.3,22.35,43100.0,21.4616,21.4616,21.2993,21.347,43100.0
2009-06-22 12:00:00,22.35,22.36,22.31,22.34,49700.0,21.347,21.3566,21.3088,21.3375,49700.0
2009-06-22 12:30:00,22.34,22.36,22.3,22.35,53700.0,21.3375,21.3566,21.2993,21.347,53700.0
2009-06-22 13:00:00,22.35,22.36,22.3,22.3,48300.0,21.347,21.3566,21.2993,21.2993,48300.0
2009-06-22 13:30:00,22.31,22.41,22.3,22.38,88600.0,21.3088,21.4043,21.2993,21.3757,88600.0
2009-06-22 14:00:00,22.38,22.41,22.35,22.36,100800.0,21.3757,21.4043,21.347,21.3566,100800.0
2009-06-22 14:30:00,22.36,22.43,22.35,22.43,117300.0,21.3566,21.4234,21.347,21.4234,117300.0
2009-06-22 15:00:00,22.43,22.51,22.37,22.5,192500.0,21.4234,21.4998,21.3661,21.4903,192500.0
2009-06-22 15:30:00,22.5,22.62,22.37,22.4,502400.0,21.4903,21.6049,21.3661,21.3948,502400.0
2009-06-23 09:30:00,22.4,22.65,22.3,22.58,74100.0,21.3948,21.6335,21.2993,21.5667,74100.0
2009-06-23 10:00:00,22.57,22.73,22.35,22.4,107400.0,21.5571,21.71,21.347,21.3948,107400.0
2009-06-23 10:30:00,22.4,22.41,22.21,22.28,93100.0,21.3948,21.4043,21.2133,21.2801,93100.0
2009-06-23 11:00:00,22.26,22.3,22.14,22.23,78000.0,21.261,21.2993,21.1464,21.2324,78000.0
2009-06-23 11:30:00,22.22,22.4,22.2,22.4,69200.0,21.2228,21.3948,21.2037,21.3948,69200.0
2009-06-23 12:00:00,22.4,22.41,22.26,22.32,28900.0,21.3948,21.4043,21.261,21.3184,28900.0
2009-06-23 12:30:00,22.34,22.47,22.33,22.45,49900.0,21.3375,21.4616,21.3279,21.4425,49900.0
2009-06-23 13:00:00,22.44,22.61,22.44,22.49,75000.0,21.433,21.5953,21.433,21.4807,75000.0
2009-06-23 13:30:00,22.49,22.51,22.34,22.34,43700.0,21.4807,21.4998,21.3375,21.3375,43700.0
2009-06-23 14:00:00,22.34,22.55,22.32,22.48,52900.0,21.3375,21.538,21.3184,21.4712,52900.0
2009-06-23 14:30:00,22.48,22.56,22.44,22.49,79100.0,21.4712,21.5476,21.433,21.4807,79100.0
2009-06-23 15:00:00,22.5,22.58,22.43,22.58,91700.0,21.4903,21.5667,21.4234,21.5667,91700.0
2009-06-23 15:30:00,22.57,22.59,22.48,22.51,169200.0,21.5571,21.5762,21.4712,21.4998,169200.0
2009-06-24 09:30:00,22.04,22.5,22.0,22.45,186700.0,21.0509,21.4903,21.0127,21.4425,186700.0
2009-06-24 10:00:00,22.45,22.64,22.43,22.58,67400.0,21.4425,21.624,21.4234,21.5667,67400.0
2009-06-24 10:30:00,22.59,22.75,22.59,22.74,91900.0,21.5762,21.7291,21.5762,21.7195,91900.0
2009-06-24 11:00:00,22.73,22.77,22.66,22.67,46800.0,21.71,21.7482,21.6431,21.6526,46800.0
2009-06-24 11:30:00,22.66,22.75,22.64,22.7,72200.0,21.6431,21.7291,21.624,21.6813,72200.0
2009-06-24 12:00:00,22.7,22.72,22.61,22.64,45500.0,21.6813,21.7004,21.5953,21.624,45500.0
2009-06-24 12:30:00,22.63,22.66,22.58,22.6,52400.0,21.6144,21.6431,21.5667,21.5858,52400.0
2009-06-24 13:00:00,22.6,22.69,22.6,22.64,34500.0,21.5858,21.6717,21.5858,21.624,34500.0
2009-06-24 13:30:00,22.64,22.67,22.6,22.61,49200.0,21.624,21.6526,21.5858,21.5953,49200.0
2009-06-24 14:00:00,22.62,22.7,22.53,22.56,91500.0,21.6049,21.6813,21.5189,21.5476,91500.0
2009-06-24 14:30:00,22.57,22.66,22.49,22.53,94200.0,21.5571,21.6431,21.4807,21.5189,94200.0
2009-06-24 15:00:00,22.54,22.63,22.44,22.59,110700.0,21.5285,21.6144,21.433,21.5762,110700.0
2009-06-24 15:30:00,22.58,22.63,22.49,22.57,186300.0,21.5667,21.6144,21.4807,21.5571,186300.0
2009-06-25 09:30:00,22.51,23.09,22.51,23.04,145500.0,21.4998,22.0538,21.4998,22.006,145500.0
2009-06-25 10:00:00,23.03,23.33,23.03,23.3,155800.0,21.9965,22.283,21.9965,22.2544,155800.0
2009-06-25 10:30:00,23.32,23.35,23.21,23.33,151200.0,22.2735,22.3021,22.1684,22.283,151200.0
2009-06-25 11:00:00,23.33,23.35,23.19,23.27,101100.0,22.283,22.3021,22.1493,22.2257,101100.0
2009-06-25 11:30:00,23.27,23.4,23.25,23.38,58700.0,22.2257,22.3499,22.2066,22.3308,58700.0
2009-06-25 12:00:00,23.38,23.47,23.29,23.45,81000.0,22.3308,22.4167,22.2448,22.3976,81000.0
2009-06-25 12:30:00,23.46,23.47,23.35,23.41,43200.0,22.4072,22.4167,22.3021,22.3594,43200.0
2009-06-25 13:00:00,23.41,23.47,23.37,23.42,111200.0,22.3594,22.4167,22.3212,22.369,111200.0
2009-06-25 13:30:00,23.43,23.45,23.32,23.34,39300.0,22.3785,22.3976,22.2735,22.2926,39300.0
2009-06-25 14:00:00,23.34,23.34,23.21,23.32,77000.0,22.2926,22.2926,22.1684,22.2735,77000.0
2009-06-25 14:30:00,23.31,23.4,23.27,23.34,130800.0,22.2639,22.3499,22.2257,22.2926,130800.0
2009-06-25 15:00:00,23.34,23.43,23.32,23.4,74700.0,22.2926,22.3785,22.2735,22.3499,74700.0
2009-06-25 15:30:00,23.4,23.45,23.26,23.4,238800.0,22.3499,22.3976,22.2162,22.3499,238800.0
2009-06-26 09:30:00,23.44,23.68,23.41,23.6,78800.0,22.3881,22.6173,22.3594,22.5409,78800.0
2009-06-26 10:00:00,23.61,23.77,23.5,23.67,63300.0,22.5505,22.7033,22.4454,22.6078,63300.0
2009-06-26 10:30:00,23.7,23.76,23.6,23.67,39700.0,22.6364,22.6937,22.5409,22.6078,39700.0
2009-06-26 11:00:00,23.67,23.7,23.52,23.58,74400.0,22.6078,22.6364,22.4645,22.5218,74400.0
2009-06-26 11:30:00,23.59,23.7,23.53,23.64,76600.0,22.5314,22.6364,22.4741,22.5791,76600.0
2009-06-26 12:00:00,23.63,23.69,23.63,23.64,19000.0,22.5696,22.6269,22.5696,22.5791,19000.0
2009-06-26 12:30:00,23.64,23.71,23.6,23.67,30500.0,22.5791,22.646,22.5409,22.6078,30500.0
2009-06-26 13:00:00,23.67,23.74,23.63,23.72,41000.0,22.6078,22.6746,22.5696,22.6555,41000.0
2009-06-26 13:30:00,23.72,23.73,23.69,23.69,53900.0,22.6555,22.6651,22.6269,22.6269,53900.0
2009-06-26 14:00:00,23.69,23.69,23.54,23.54,81500.0,22.6269,22.6269,22.4836,22.4836,81500.0
2009-06-26 14:30:00,23.54,23.62,23.51,23.62,34700.0,22.4836,22.56,22.455,22.56,34700.0
2009-06-26 15:00:00,23.62,23.66,23.56,23.66,51100.0,22.56,22.5982,22.5027,22.5982,51100.0
2009-06-26 15:30:00,23.66,23.74,23.59,23.63,157600.0,22.5982,22.6746,22.5314,22.5696,157600.0
2009-06-29 09:30:00,23.74,23.89,23.6,23.83,147100.0,22.6746,22.8179,22.5409,22.7606,147100.0
2009-06-29 10:00:00,23.83,24.05,23.79,24.02,103100.0,22.7606,22.9707,22.7224,22.9421,103100.0
2009-06-29 10:30:00,24.01,24.03,23.97,24.0,60500.0,22.9325,22.9516,22.8943,22.923,60500.0
2009-06-29 11:00:00,24.0,24.03,23.94,23.94,54300.0,22.923,22.9516,22.8657,22.8657,54300.0
2009-06-29 11:30:00,23.94,23.99,23.9,23.96,30700.0,22.8657,22.9134,22.8274,22.8848,30700.0
2009-06-29 12:00:00,23.97,24.01,23.91,23.95,61600.0,22.8943,22.9325,22.837,22.8752,61600.0
2009-06-29 12:30:00,23.97,24.06,23.91,23.91,33600.0,22.8943,22.9803,22.837,22.837,33600.0
2009-06-29 13:00:00,23.9,24.04,23.89,23.96,66400.0,22.8274,22.9612,22.8179,22.8848,66400.0
2009-06-29 13:30:00,23.96,23.99,23.84,23.9,76600.0,22.8848,22.9134,22.7701,22.8274,76600.0
2009-06-29 14:00:00,23.89,23.91,23.81,23.9,74100.0,22.8179,22.837,22.7415,22.8274,74100.0
2009-06-29 14:30:00,23.9,23.91,23.88,23.9,37600.0,22.8274,22.837,22.8083,22.8274,37600.0
2009-06-29 15:00:00,23.9,23.91,23.89,23.9,62300.0,22.8274,22.837,22.8179,22.8274,62300.0
2009-06-29 15:30:00,23.9,23.93,23.8,23.86,236100.0,22.8274,22.8561,22.7319,22.7892,236100.0
2009-06-30 09:30:00,24.0,24.0,23.8,23.98,72500.0,22.923,22.923,22.7319,22.9039,72500.0
2009-06-30 10:00:00,23.98,23.98,23.68,23.81,144300.0,22.9039,22.9039,22.6173,22.7415,144300.0
2009-06-30 10:30:00,23.81,23.9,23.67,23.87,92000.0,22.7415,22.8274,22.6078,22.7988,92000.0
2009-06-30 11:00:00,23.87,23.88,23.78,23.86,44600.0,22.7988,22.8083,22.7128,22.7892,44600.0
2009-06-30 11:30:00,23.86,23.93,23.72,23.83,77200.0,22.7892,22.8561,22.6555,22.7606,77200.0
2009-06-30 12:00:00,23.84,23.97,23.83,23.96,64300.0,22.7701,22.8943,22.7606,22.8848,64300.0
2009-06-30 12:30:00,23.96,24.03,23.95,23.97,62500.0,22.8848,22.9516,22.8752,22.8943,62500.0
2009-06-30 13:00:00,23.97,24.05,23.93,24.03,45900.0,22.8943,22.9707,22.8561,22.9516,45900.0
2009-06-30 13:30:00,24.05,24.05,23.93,23.94,62700.0,22.9707,22.9707,22.8561,22.8657,62700.0
2009-06-30 14:00:00,23.93,24.03,23.93,24.0,124100.0,22.8561,22.9516,22.8561,22.923,124100.0
2009-06-30 14:30:00,24.0,24.09,23.98,24.07,118700.0,22.923,23.0089,22.9039,22.9898,118700.0
2009-06-30 15:00:00,24.07,24.16,24.03,24.12,243500.0,22.9898,23.0758,22.9516,23.0376,243500.0
2009-06-30 15:30:00,24.12,24.2,24.11,24.16,343300.0,23.0376,23.114,23.028,23.0758,343300.0
2009-07-01 09:30:00,24.37,25.06,24.36,24.88,453100.0,23.2764,23.9354,23.2668,23.7635,453100.0
2009-07-01 10:00:00,24.87,25.22,24.85,25.19,499900.0,23.7539,24.0882,23.7348,24.0596,499900.0
2009-07-01 10:30:00,25.18,25.23,24.97,24.99,204700.0,24.05,24.0978,23.8494,23.8685,204700.0
2009-07-01 11:00:00,24.99,25.02,24.85,24.85,145600.0,23.8685,23.8972,23.7348,23.7348,145600.0
2009-07-01 11:30:00,24.85,24.9,24.59,24.63,200000.0,23.7348,23.7826,23.4865,23.5247,200000.0
2009-07-01 12:00:00,24.63,24.69,24.58,24.68,97000.0,23.5247,23.582,23.4769,23.5724,97000.0
2009-07-01 12:30:00,24.69,24.74,24.64,24.72,105700.0,23.582,23.6298,23.5342,23.6107,105700.0
2009-07-01 13:00:00,24.71,24.75,24.66,24.72,72100.0,23.6011,23.6393,23.5533,23.6107,72100.0
2009-07-01 13:30:00,24.71,24.75,24.68,24.73,62200.0,23.6011,23.6393,23.5724,23.6202,62200.0
2009-07-01 14:00:00,24.73,24.8,24.68,24.79,104500.0,23.6202,23.6871,23.5724,23.6775,104500.0
2009-07-01 14:30:00,24.8,24.81,24.68,24.71,135400.0,23.6871,23.6966,23.5724,23.6011,135400.0
2009-07-01 15:00:00,24.72,24.75,24.63,24.65,127400.0,23.6107,23.6393,23.5247,23.5438,127400.0
2009-07-01 15:30:00,24.65,24.74,24.63,24.71,357500.0,23.5438,23.6298,23.5247,23.6011,357500.0
2009-07-02 09:30:00,24.44,24.7,24.29,24.33,73300.0,23.3432,23.5915,23.1999,23.2382,73300.0
2009-07-02 10:00:00,24.33,24.35,24.2,24.26,101600.0,23.2382,23.2573,23.114,23.1713,101600.0
2009-07-02 10:30:00,24.27,24.37,24.24,24.34,85200.0,23.1808,23.2764,23.1522,23.2477,85200.0
2009-07-02 11:00:00,24.35,24.51,24.34,24.51,67400.0,23.2573,23.4101,23.2477,23.4101,67400.0
2009-07-02 11:30:00,24.51,24.58,24.49,24.56,70100.0,23.4101,23.4769,23.391,23.4578,70100.0
2009-07-02 12:00:00,24.55,24.83,24.55,24.82,144200.0,23.4483,23.7157,23.4483,23.7062,144200.0
2009-07-02 12:30:00,24.8,24.9,24.78,24.88,125300.0,23.6871,23.7826,23.668,23.7635,125300.0
2009-07-02 13:00:00,24.88,24.91,24.83,24.89,91200.0,23.7635,23.7921,23.7157,23.773,91200.0
2009-07-02 13:30:00,24.9,24.92,24.86,24.88,102700.0,23.7826,23.8017,23.7444,23.7635,102700.0
2009-07-02 14:00:00,24.88,24.88,24.79,24.88,85700.0,23.7635,23.7635,23.6775,23.7635,85700.0
2009-07-02 14:30:00,24.88,24.89,24.78,24.78,97900.0,23.7635,23.773,23.668,23.668,97900.0
2009-07-02 15:00:00,24.78,24.88,24.74,24.76,174600.0,23.668,23.7635,23.6298,23.6489,174600.0
2009-07-02 15:30:00,24.76,24.85,24.72,24.82,301800.0,23.6489,23.7348,23.6107,23.7062,301800.0
2009-07-06 09:30:00,24.62,24.64,24.34,24.59,75200.0,23.5151,23.5342,23.2477,23.4865,75200.0
2009-07-06 10:00:00,24.61,24.68,24.33,24.33,104400.0,23.5056,23.5724,23.2382,23.2382,104400.0
2009-07-06 10:30:00,24.32,24.32,24.16,24.22,80300.0,23.2286,23.2286,23.0758,23.1331,80300.0
2009-07-06 11:00:00,24.22,24.35,24.19,24.35,46100.0,23.1331,23.2573,23.1044,23.2573,46100.0
2009-07-06 11:30:00,24.34,24.39,24.23,24.26,73300.0,23.2477,23.2955,23.1426,23.1713,73300.0
2009-07-06 12:00:00,24.27,24.3,24.21,24.21,66700.0,23.1808,23.2095,23.1235,23.1235,66700.0
2009-07-06 12:30:00,24.23,24.23,24.17,24.21,26600.0,23.1426,23.1426,23.0853,23.1235,26600.0
2009-07-06 13:00:00,24.21,24.32,24.21,24.29,90800.0,23.1235,23.2286,23.1235,23.1999,90800.0
2009-07-06 13:30:00,24.29,24.29,24.23,24.24,43500.0,23.1999,23.1999,23.1426,23.1522,43500.0
2009-07-06 14:00:00,24.24,24.35,24.24,24.29,93100.0,23.1522,23.2573,23.1522,23.1999,93100.0
2009-07-06 14:30:00,24.3,24.38,24.29,24.38,65400.0,23.2095,23.2859,23.1999,23.2859,65400.0
2009-07-06 15:00:00,24.38,24.46,24.37,24.43,100000.0,23.2859,23.3623,23.2764,23.3337,100000.0
2009-07-06 15:30:00,24.41,24.57,24.34,24.56,232000.0,23.3146,23.4674,23.2477,23.4578,232000.0
2009-07-07 09:30:00,24.48,24.59,24.21,24.56,128100.0,23.3814,23.4865,23.1235,23.4578,128100.0
2009-07-07 10:00:00,24.55,24.55,24.33,24.38,77400.0,23.4483,23.4483,23.2382,23.2859,77400.0
2009-07-07 10:30:00,24.4,24.46,24.32,24.42,82900.0,23.305,23.3623,23.2286,23.3241,82900.0
2009-07-07 11:00:00,24.42,24.45,24.32,24.33,26600.0,23.3241,23.3528,23.2286,23.2382,26600.0
2009-07-07 11:30:00,24.32,24.37,24.17,24.2,119700.0,23.2286,23.2764,23.0853,23.114,119700.0
2009-07-07 12:00:00,24.2,24.21,23.95,23.95,210600.0,23.114,23.1235,22.8752,22.8752,210600.0
2009-07-07 12:30:00,23.95,23.97,23.82,23.87,133200.0,22.8752,22.8943,22.751,22.7988,133200.0
2009-07-07 13:00:00,23.88,24.12,23.87,24.1,89100.0,22.8083,23.0376,22.7988,23.0185,89100.0
2009-07-07 13:30:00,24.1,24.27,24.1,24.16,82300.0,23.0185,23.1808,23.0185,23.0758,82300.0
2009-07-07 14:00:00,24.16,24.2,24.1,24.19,67200.0,23.0758,23.114,23.0185,23.1044,67200.0
2009-07-07 14:30:00,24.2,24.22,24.02,24.04,65300.0,23.114,23.1331,22.9421,22.9612,65300.0
2009-07-07 15:00:00,24.04,24.06,23.93,24.03,100300.0,22.9612,22.9803,22.8561,22.9516,100300.0
2009-07-07 15:30:00,24.04,24.11,23.99,24.06,345800.0,22.9612,23.028,22.9134,22.9803,345800.0
2009-07-08 09:30:00,24.04,24.25,23.99,24.09,53800.0,22.9612,23.1617,22.9134,23.0089,53800.0
2009-07-08 10:00:00,24.09,24.24,24.07,24.12,126100.0,23.0089,23.1522,22.9898,23.0376,126100.0
2009-07-08 10:30:00,24.12,24.14,23.97,23.98,110800.0,23.0376,23.0567,22.8943,22.9039,110800.0
2009-07-08 11:00:00,23.97,23.97,23.67,23.75,55300.0,22.8943,22.8943,22.6078,22.6842,55300.0
2009-07-08 11:30:00,23.75,23.92,23.75,23.82,59000.0,22.6842,22.8466,22.6842,22.751,59000.0
2009-07-08 12:00:00,23.82,23.86,23.69,23.69,43100.0,22.751,22.7892,22.6269,22.6269,43100.0
2009-07-08 12:30:00,23.69,23.81,23.69,23.75,101700.0,22.6269,22.7415,22.6269,22.6842,101700.0
2009-07-08 13:00:00,23.75,23.99,23.75,23.98,91900.0,22.6842,22.9134,22.6842,22.9039,91900.0
2009-07-08 13:30:00,23.99,24.01,23.88,23.92,48200.0,22.9134,22.9325,22.8083,22.8466,48200.0
2009-07-08 14:00:00,23.91,23.93,23.82,23.87,111100.0,22.837,22.8561,22.751,22.7988,111100.0
2009-07-08 14:30:00,23.86,24.01,23.8,23.94,109800.0,22.7892,22.9325,22.7319,22.8657,109800.0
2009-07-08 15:00:00,23.98,24.08,23.92,24.0,146200.0,22.9039,22.9994,22.8466,22.923,146200.0
2009-07-08 15:30:00,24.0,24.33,23.98,24.24,380200.0,22.923,23.2382,22.9039,23.1522,380200.0
2009-07-09 09:30:00,24.44,24.44,23.73,23.97,123000.0,23.3432,23.3432,22.6651,22.8943,123000.0
2009-07-09 10:00:00,23.97,24.18,23.83,23.84,103500.0,22.8943,23.0949,22.7606,22.7701,103500.0
2009-07-09 10:30:00,23.84,23.85,23.61,23.74,173200.0,22.7701,22.7797,22.5505,22.6746,173200.0
2009-07-09 11:00:00,23.73,23.74,23.48,23.54,149000.0,22.6651,22.6746,22.4263,22.4836,149000.0
2009-07-09 11:30:00,23.55,23.77,23.49,23.58,108500.0,22.4932,22.7033,22.4358,22.5218,108500.0
2009-07-09 12:00:00,23.58,23.69,23.51,23.69,304100.0,22.5218,22.6269,22.455,22.6269,304100.0
2009-07-09 12:30:00,23.7,23.8,23.69,23.79,74000.0,22.6364,22.7319,22.6269,22.7224,74000.0
2009-07-09 13:00:00,23.79,23.85,23.7,23.82,92700.0,22.7224,22.7797,22.6364,22.751,92700.0
2009-07-09 13:30:00,23.82,23.87,23.75,23.77,121900.0,22.751,22.7988,22.6842,22.7033,121900.0
2009-07-09 14:00:00,23.78,23.89,23.77,23.85,69000.0,22.7128,22.8179,22.7033,22.7797,69000.0
2009-07-09 14:30:00,23.85,23.87,23.66,23.77,173500.0,22.7797,22.7988,22.5982,22.7033,173500.0
2009-07-09 15:00:00,23.77,23.82,23.6,23.64,251800.0,22.7033,22.751,22.5409,22.5791,251800.0
2009-07-09 15:30:00,23.64,23.73,23.57,23.59,395400.0,22.5791,22.6651,22.5123,22.5314,395400.0
2009-07-10 09:30:00,23.5,23.56,23.09,23.47,275100.0,22.4454,22.5027,22.0538,22.4167,275100.0
2009-07-10 10:00:00,23.47,23.57,23.36,23.4,278700.0,22.4167,22.5123,22.3117,22.3499,278700.0
2009-07-10 10:30:00,23.39,23.41,23.24,23.25,229600.0,22.3403,22.3594,22.1971,22.2066,229600.0
2009-07-10 11:00:00,23.25,23.32,23.13,23.24,211700.0,22.2066,22.2735,22.092,22.1971,211700.0
2009-07-10 11:30:00,23.24,23.26,23.14,23.21,135500.0,22.1971,22.2162,22.1016,22.1684,135500.0
2009-07-10 12:00:00,23.22,23.27,23.17,23.27,121200.0,22.178,22.2257,22.1302,22.2257,121200.0
2009-07-10 12:30:00,23.27,23.32,23.21,23.22,103600.0,22.2257,22.2735,22.1684,22.178,103600.0
2009-07-10 13:00:00,23.22,23.31,23.16,23.19,92000.0,22.178,22.2639,22.1207,22.1493,92000.0
2009-07-10 13:30:00,23.19,23.28,23.18,23.25,93700.0,22.1493,22.2353,22.1398,22.2066,93700.0
2009-07-10 14:00:00,23.25,23.28,23.14,23.2,125500.0,22.2066,22.2353,22.1016,22.1589,125500.0
2009-07-10 14:30:00,23.2,23.23,23.05,23.1,199000.0,22.1589,22.1875,22.0156,22.0634,199000.0
2009-07-10 15:00:00,23.1,23.24,23.01,23.03,377100.0,22.0634,22.1971,21.9774,21.9965,377100.0
2009-07-10 15:30:00,23.03,23.25,23.02,23.16,359700.0,21.9965,22.2066,21.9869,22.1207,359700.0
2009-07-13 09:30:00,23.29,23.29,22.7,22.74,234600.0,22.2448,22.2448,21.6813,21.7195,234600.0
2009-07-13 10:00:00,22.74,22.85,22.51,22.83,266200.0,21.7195,21.8246,21.4998,21.8055,266200.0
2009-07-13 10:30:00,22.85,23.05,22.78,22.99,273800.0,21.8246,22.0156,21.7577,21.9583,273800.0
2009-07-13 11:00:00,22.99,23.19,22.99,23.16,212100.0,21.9583,22.1493,21.9583,22.1207,212100.0
2009-07-13 11:30:00,23.16,23.31,23.15,23.25,211300.0,22.1207,22.2639,22.1111,22.2066,211300.0
2009-07-13 12:00:00,23.25,23.31,23.17,23.31,120800.0,22.2066,22.2639,22.1302,22.2639,120800.0
2009-07-13 12:30:00,23.31,23.31,23.22,23.23,122300.0,22.2639,22.2639,22.178,22.1875,122300.0
2009-07-13 13:00:00,23.22,23.24,23.14,23.17,147400.0,22.178,22.1971,22.1016,22.1302,147400.0
2009-07-13 13:30:00,23.18,23.18,23.1,23.14,177500.0,22.1398,22.1398,22.0634,22.1016,177500.0
2009-07-13 14:00:00,23.14,23.2,23.09,23.1,222800.0,22.1016,22.1589,22.0538,22.0634,222800.0
2009-07-13 14:30:00,23.11,23.17,23.07,23.13,231500.0,22.0729,22.1302,22.0347,22.092,231500.0
2009-07-13 15:00:00,23.12,23.27,23.1,23.22,295200.0,22.0825,22.2257,22.0634,22.178,295200.0
2009-07-13 15:30:00,23.23,23.39,23.2,23.34,381700.0,22.1875,22.3403,22.1589,22.2926,381700.0
2009-07-14 09:30:00,23.49,23.5,22.98,23.0,207500.0,22.4358,22.4454,21.9487,21.9678,207500.0
2009-07-14 10:00:00,23.0,23.07,22.87,23.06,303100.0,21.9678,22.0347,21.8437,22.0251,303100.0
2009-07-14 10:30:00,23.07,23.13,22.98,23.08,143100.0,22.0347,22.092,21.9487,22.0442,143100.0
2009-07-14 11:00:00,23.09,23.31,23.08,23.27,167000.0,22.0538,22.2639,22.0442,22.2257,167000.0
2009-07-14 11:30:00,23.27,23.36,23.25,23.34,81100.0,22.2257,22.3117,22.2066,22.2926,81100.0
2009-07-14 12:00:00,23.34,23.44,23.2,23.31,199000.0,22.2926,22.3881,22.1589,22.2639,199000.0
2009-07-14 12:30:00,23.31,23.38,23.28,23.31,66900.0,22.2639,22.3308,22.2353,22.2639,66900.0
2009-07-14 13:00:00,23.31,23.39,23.3,23.36,47400.0,22.2639,22.3403,22.2544,22.3117,47400.0
2009-07-14 13:30:00,23.34,23.39,23.31,23.35,75800.0,22.2926,22.3403,22.2639,22.3021,75800.0
2009-07-14 14:00:00,23.35,23.35,23.21,23.28,176000.0,22.3021,22.3021,22.1684,22.2353,176000.0
2009-07-14 14:30:00,23.28,23.31,23.26,23.29,142500.0,22.2353,22.2639,22.2162,22.2448,142500.0
2009-07-14 15:00:00,23.29,23.32,23.16,23.19,318700.0,22.2448,22.2735,22.1207,22.1493,318700.0
2009-07-14 15:30:00,23.2,23.37,23.19,23.36,503900.0,22.1589,22.3212,22.1493,22.3117,503900.0
2009-07-15 09:30:00,23.69,23.81,23.34,23.37,174700.0,22.6269,22.7415,22.2926,22.3212,174700.0
2009-07-15 10:00:00,23.37,23.51,23.22,23.42,231800.0,22.3212,22.455,22.178,22.369,231800.0
2009-07-15 10:30:00,23.42,23.69,23.42,23.66,263900.0,22.369,22.6269,22.369,22.5982,263900.0
2009-07-15 11:00:00,23.66,23.82,23.65,23.66,156300.0,22.5982,22.751,22.5887,22.5982,156300.0
2009-07-15 11:30:00,23.67,23.86,23.66,23.82,280500.0,22.6078,22.7892,22.5982,22.751,280500.0
2009-07-15 12:00:00,23.8,23.89,23.6,23.66,150500.0,22.7319,22.8179,22.5409,22.5982,150500.0
2009-07-15 12:30:00,23.67,23.75,23.61,23.62,119900.0,22.6078,22.6842,22.5505,22.56,119900.0
2009-07-15 13:00:00,23.62,23.67,23.51,23.6,176000.0,22.56,22.6078,22.455,22.5409,176000.0
2009-07-15 13:30:00,23.6,23.7,23.58,23.69,167000.0,22.5409,22.6364,22.5218,22.6269,167000.0
2009-07-15 14:00:00,23.7,23.88,23.66,23.79,577800.0,22.6364,22.8083,22.5982,22.7224,577800.0
2009-07-15 14:30:00,23.78,23.85,23.7,23.75,305100.0,22.7128,22.7797,22.6364,22.6842,305100.0
2009-07-15 15:00:00,23.75,23.86,23.73,23.77,407600.0,22.6842,22.7892,22.6651,22.7033,407600.0
2009-07-15 15:30:00,23.77,23.86,23.75,23.81,450200.0,22.7033,22.7892,22.6842,22.7415,450200.0
2009-07-16 09:30:00,24.74,24.76,24.0,24.45,1408800.0,23.6298,23.6489,22.923,23.3528,1408800.0
2009-07-16 10:00:00,24.45,24.51,24.24,24.5,712700.0,23.3528,23.4101,23.1522,23.4005,712700.0
2009-07-16 10:30:00,24.5,24.58,24.3,24.33,373500.0,23.4005,23.4769,23.2095,23.2382,373500.0
2009-07-16 11:00:00,24.35,24.39,24.14,24.37,298200.0,23.2573,23.2955,23.0567,23.2764,298200.0
2009-07-16 11:30:00,24.37,24.46,24.29,24.4,145800.0,23.2764,23.3623,23.1999,23.305,145800.0
2009-07-16 12:00:00,24.41,24.53,24.4,24.5,130300.0,23.3146,23.4292,23.305,23.4005,130300.0
2009-07-16 12:30:00,24.5,24.71,24.48,24.6,283000.0,23.4005,23.6011,23.3814,23.496,283000.0
2009-07-16 13:00:00,24.61,24.67,24.51,24.51,120300.0,23.5056,23.5629,23.4101,23.4101,120300.0
2009-07-16 13:30:00,24.52,24.76,24.51,24.65,206100.0,23.4196,23.6489,23.4101,23.5438,206100.0
2009-07-16 14:00:00,24.64,24.71,24.59,24.66,166900.0,23.5342,23.6011,23.4865,23.5533,166900.0
2009-07-16 14:30:00,24.66,24.85,24.66,24.76,197700.0,23.5533,23.7348,23.5533,23.6489,197700.0
2009-07-16 15:00:00,24.76,24.77,24.58,24.62,291000.0,23.6489,23.6584,23.4769,23.5151,291000.0
2009-07-16 15:30:00,24.62,24.84,24.62,24.78,590300.0,23.5151,23.7253,23.5151,23.668,590300.0
2009-07-17 09:30:00,24.85,24.88,24.66,24.84,179100.0,23.7348,23.7635,23.5533,23.7253,179100.0
2009-07-17 10:00:00,24.82,24.83,24.6,24.7,199600.0,23.7062,23.7157,23.496,23.5915,199600.0
2009-07-17 10:30:00,24.71,24.77,24.64,24.71,165300.0,23.6011,23.6584,23.5342,23.6011,165300.0
2009-07-17 11:00:00,24.71,24.86,24.64,24.76,237500.0,23.6011,23.7444,23.5342,23.6489,237500.0
2009-07-17 11:30:00,24.76,24.83,24.67,24.69,157400.0,23.6489,23.7157,23.5629,23.582,157400.0
2009-07-17 12:00:00,24.68,24.83,24.68,24.75,181400.0,23.5724,23.7157,23.5724,23.6393,181400.0
2009-07-17 12:30:00,24.74,24.84,24.71,24.81,146300.0,23.6298,23.7253,23.6011,23.6966,146300.0
2009-07-17 13:00:00,24.81,24.88,24.77,24.86,86000.0,23.6966,23.7635,23.6584,23.7444,86000.0
2009-07-17 13:30:00,24.85,25.0,24.85,24.87,209200.0,23.7348,23.8781,23.7348,23.7539,209200.0
2009-07-17 14:00:00,24.87,24.87,24.76,24.84,70700.0,23.7539,23.7539,23.6489,23.7253,70700.0
2009-07-17 14:30:00,24.85,24.9,24.83,24.84,117500.0,23.7348,23.7826,23.7157,23.7253,117500.0
2009-07-17 15:00:00,24.84,24.88,24.81,24.84,152300.0,23.7253,23.7635,23.6966,23.7253,152300.0
2009-07-17 15:30:00,24.85,24.97,24.78,24.9,314700.0,23.7348,23.8494,23.668,23.7826,314700.0
2009-07-20 09:30:00,24.9,25.07,24.76,24.78,268100.0,23.7826,23.9449,23.6489,23.668,268100.0
2009-07-20 10:00:00,24.78,24.8,24.57,24.61,315500.0,23.668,23.6871,23.4674,23.5056,315500.0
2009-07-20 10:30:00,24.63,24.64,24.45,24.5,369500.0,23.5247,23.5342,23.3528,23.4005,369500.0
2009-07-20 11:00:00,24.5,24.6,24.49,24.59,187900.0,23.4005,23.496,23.391,23.4865,187900.0
2009-07-20 11:30:00,24.6,24.7,24.59,24.65,144100.0,23.496,23.5915,23.4865,23.5438,144100.0
2009-07-20 12:00:00,24.65,24.79,24.65,24.79,77600.0,23.5438,23.6775,23.5438,23.6775,77600.0
2009-07-20 12:30:00,24.79,24.93,24.79,24.92,121200.0,23.6775,23.8112,23.6775,23.8017,121200.0
2009-07-20 13:00:00,24.91,25.0,24.83,24.87,113500.0,23.7921,23.8781,23.7157,23.7539,113500.0
2009-07-20 13:30:00,24.88,24.88,24.78,24.83,95400.0,23.7635,23.7635,23.668,23.7157,95400.0
2009-07-20 14:00:00,24.82,24.89,24.8,24.81,94000.0,23.7062,23.773,23.6871,23.6966,94000.0
2009-07-20 14:30:00,24.82,24.85,24.78,24.82,110900.0,23.7062,23.7348,23.668,23.7062,110900.0
2009-07-20 15:00:00,24.81,24.98,24.81,24.86,187800.0,23.6966,23.859,23.6966,23.7444,187800.0
2009-07-20 15:30:00,24.86,25.01,24.82,24.9,371800.0,23.7444,23.8876,23.7062,23.7826,371800.0
2009-07-21 09:30:00,25.04,25.35,25.01,25.12,447600.0,23.9163,24.2124,23.8876,23.9927,447600.0
2009-07-21 10:00:00,25.13,25.14,24.67,24.74,204800.0,24.0023,24.0118,23.5629,23.6298,204800.0
2009-07-21 10:30:00,24.75,24.86,24.69,24.77,140500.0,23.6393,23.7444,23.582,23.6584,140500.0
2009-07-21 11:00:00,24.77,24.78,24.42,24.46,401100.0,23.6584,23.668,23.3241,23.3623,401100.0
2009-07-21 11:30:00,24.46,24.53,24.3,24.34,399200.0,23.3623,23.4292,23.2095,23.2477,399200.0
2009-07-21 12:00:00,24.33,24.53,24.31,24.48,150000.0,23.2382,23.4292,23.219,23.3814,150000.0
2009-07-21 12:30:00,24.47,24.48,24.36,24.43,161200.0,23.3719,23.3814,23.2668,23.3337,161200.0
2009-07-21 13:00:00,24.43,24.44,24.26,24.28,234400.0,23.3337,23.3432,23.1713,23.1904,234400.0
2009-07-21 13:30:00,24.29,24.44,24.23,24.43,298400.0,23.1999,23.3432,23.1426,23.3337,298400.0
2009-07-21 14:00:00,24.42,24.62,24.42,24.58,327500.0,23.3241,23.5151,23.3241,23.4769,327500.0
2009-07-21 14:30:00,24.57,24.69,24.52,24.66,248200.0,23.4674,23.582,23.4196,23.5533,248200.0
2009-07-21 15:00:00,24.67,24.69,24.59,24.62,358800.0,23.5629,23.582,23.4865,23.5151,358800.0
2009-07-21 15:30:00,24.62,24.64,24.51,24.59,434700.0,23.5151,23.5342,23.4101,23.4865,434700.0
2009-07-22 09:30:00,24.57,24.91,24.51,24.88,189200.0,23.4674,23.7921,23.4101,23.7635,189200.0
2009-07-22 10:00:00,24.9,25.02,24.87,24.93,198700.0,23.7826,23.8972,23.7539,23.8112,198700.0
2009-07-22 10:30:00,24.93,25.06,24.88,24.99,246200.0,23.8112,23.9354,23.7635,23.8685,246200.0
2009-07-22 11:00:00,24.99,25.05,24.93,24.94,246100.0,23.8685,23.9258,23.8112,23.8208,246100.0
2009-07-22 11:30:00,24.96,25.09,24.9,25.09,193000.0,23.8399,23.964,23.7826,23.964,193000.0
2009-07-22 12:00:00,25.08,25.12,25.0,25.09,175700.0,23.9545,23.9927,23.8781,23.964,175700.0
2009-07-22 12:30:00,25.09,25.15,25.0,25.01,123200.0,23.964,24.0214,23.8781,23.8876,123200.0
2009-07-22 13:00:00,25.01,25.12,25.01,25.07,69700.0,23.8876,23.9927,23.8876,23.9449,69700.0
2009-07-22 13:30:00,25.07,25.1,25.01,25.1,114200.0,23.9449,23.9736,23.8876,23.9736,114200.0
2009-07-22 14:00:00,25.11,25.15,25.08,25.11,190300.0,23.9831,24.0214,23.9545,23.9831,190300.0
2009-07-22 14:30:00,25.11,25.14,25.0,25.07,192300.0,23.9831,24.0118,23.8781,23.9449,192300.0
2009-07-22 15:00:00,25.07,25.08,24.99,25.02,323300.0,23.9449,23.9545,23.8685,23.8972,323300.0
2009-07-22 15:30:00,25.02,25.07,24.99,25.0,372000.0,23.8972,23.9449,23.8685,23.8781,372000.0
2009-07-23 09:30:00,25.05,25.49,25.0,25.45,107400.0,23.9258,24.3461,23.8781,24.3079,107400.0
2009-07-23 10:00:00,25.46,25.56,25.41,25.53,205400.0,24.3174,24.413,24.2697,24.3843,205400.0
2009-07-23 10:30:00,25.53,25.74,25.38,25.5,436200.0,24.3843,24.5849,24.241,24.3556,436200.0
2009-07-23 11:00:00,25.5,25.75,25.5,25.75,156700.0,24.3556,24.5944,24.3556,24.5944,156700.0
2009-07-23 11:30:00,25.75,25.81,25.66,25.67,122400.0,24.5944,24.6517,24.5085,24.518,122400.0
2009-07-23 12:00:00,25.67,25.72,25.57,25.64,122800.0,24.518,24.5658,24.4225,24.4894,122800.0
2009-07-23 12:30:00,25.62,25.82,25.62,25.76,212900.0,24.4703,24.6613,24.4703,24.604,212900.0
2009-07-23 13:00:00,25.75,25.8,25.72,25.78,123000.0,24.5944,24.6422,24.5658,24.6231,123000.0
2009-07-23 13:30:00,25.78,25.86,25.75,25.81,290200.0,24.6231,24.6995,24.5944,24.6517,290200.0
2009-07-23 14:00:00,25.82,25.83,25.75,25.76,177000.0,24.6613,24.6708,24.5944,24.604,177000.0
2009-07-23 14:30:00,25.76,25.83,25.74,25.77,209300.0,24.604,24.6708,24.5849,24.6135,209300.0
2009-07-23 15:00:00,25.77,25.87,25.77,25.81,388100.0,24.6135,24.709,24.6135,24.6517,388100.0
2009-07-23 15:30:00,25.81,25.82,25.69,25.73,516000.0,24.6517,24.6613,24.5371,24.5753,516000.0
2009-07-24 09:30:00,25.51,25.83,25.51,25.65,240100.0,24.3652,24.6708,24.3652,24.4989,240100.0
2009-07-24 10:00:00,25.65,25.73,25.58,25.67,171700.0,24.4989,24.5753,24.4321,24.518,171700.0
2009-07-24 10:30:00,25.66,25.68,25.42,25.5,196500.0,24.5085,24.5276,24.2792,24.3556,196500.0
2009-07-24 11:00:00,25.5,25.56,25.41,25.52,96400.0,24.3556,24.413,24.2697,24.3747,96400.0
2009-07-24 11:30:00,25.52,25.64,25.49,25.61,74200.0,24.3747,24.4894,24.3461,24.4607,74200.0
2009-07-24 12:00:00,25.61,25.61,25.51,25.58,94700.0,24.4607,24.4607,24.3652,24.4321,94700.0
2009-07-24 12:30:00,25.58,25.66,25.53,25.55,70800.0,24.4321,24.5085,24.3843,24.4034,70800.0
2009-07-24 13:00:00,25.56,25.66,25.54,25.65,52900.0,24.413,24.5085,24.3939,24.4989,52900.0
2009-07-24 13:30:00,25.66,25.76,25.62,25.65,82000.0,24.5085,24.604,24.4703,24.4989,82000.0
2009-07-24 14:00:00,25.65,25.74,25.62,25.62,127700.0,24.4989,24.5849,24.4703,24.4703,127700.0
2009-07-24 14:30:00,25.64,25.72,25.61,25.65,76600.0,24.4894,24.5658,24.4607,24.4989,76600.0
2009-07-24 15:00:00,25.65,25.78,25.65,25.75,96800.0,24.4989,24.6231,24.4989,24.5944,96800.0
2009-07-24 15:30:00,25.74,25.83,25.74,25.81,156400.0,24.5849,24.6708,24.5849,24.6517,156400.0
2009-07-27 09:30:00,25.78,26.05,25.68,26.03,131500.0,24.6231,24.881,24.5276,24.8619,131500.0
2009-07-27 10:00:00,26.04,26.12,25.62,25.67,221000.0,24.8714,24.9478,24.4703,24.518,221000.0
2009-07-27 10:30:00,25.66,25.74,25.54,25.64,94100.0,24.5085,24.5849,24.3939,24.4894,94100.0
2009-07-27 11:00:00,25.65,25.81,25.53,25.74,86000.0,24.4989,24.6517,24.3843,24.5849,86000.0
2009-07-27 11:30:00,25.74,25.77,25.58,25.59,99300.0,24.5849,24.6135,24.4321,24.4416,99300.0
2009-07-27 12:00:00,25.6,25.67,25.56,25.58,89800.0,24.4512,24.518,24.413,24.4321,89800.0
2009-07-27 12:30:00,25.58,25.64,25.53,25.58,81500.0,24.4321,24.4894,24.3843,24.4321,81500.0
2009-07-27 13:00:00,25.58,25.61,25.49,25.52,64800.0,24.4321,24.4607,24.3461,24.3747,64800.0
2009-07-27 13:30:00,25.49,25.58,25.47,25.55,94500.0,24.3461,24.4321,24.327,24.4034,94500.0
2009-07-27 14:00:00,25.56,25.57,25.45,25.54,100700.0,24.413,24.4225,24.3079,24.3939,100700.0
2009-07-27 14:30:00,25.54,25.63,25.52,25.61,63400.0,24.3939,24.4798,24.3747,24.4607,63400.0
2009-07-27 15:00:00,25.61,25.63,25.54,25.58,90200.0,24.4607,24.4798,24.3939,24.4321,90200.0
2009-07-27 15:30:00,25.58,25.69,25.54,25.68,123900.0,24.4321,24.5371,24.3939,24.5276,123900.0
2009-07-28 09:30:00,25.7,25.77,25.53,25.65,74200.0,24.5467,24.6135,24.3843,24.4989,74200.0
2009-07-28 10:00:00,25.65,25.65,25.25,25.35,120900.0,24.4989,24.4989,24.1169,24.2124,120900.0
2009-07-28 10:30:00,25.36,25.4,25.28,25.38,55500.0,24.2219,24.2601,24.1455,24.241,55500.0
2009-07-28 11:00:00,25.37,25.37,25.22,25.26,50900.0,24.2315,24.2315,24.0882,24.1264,50900.0
2009-07-28 11:30:00,25.24,25.26,25.14,25.25,139800.0,24.1073,24.1264,24.0118,24.1169,139800.0
2009-07-28 12:00:00,25.24,25.27,25.2,25.24,56000.0,24.1073,24.136,24.0691,24.1073,56000.0
2009-07-28 12:30:00,25.24,25.32,25.24,25.26,47900.0,24.1073,24.1837,24.1073,24.1264,47900.0
2009-07-28 13:00:00,25.26,25.34,25.19,25.34,69900.0,24.1264,24.2028,24.0596,24.2028,69900.0
2009-07-28 13:30:00,25.34,25.39,25.29,25.29,95100.0,24.2028,24.2506,24.1551,24.1551,95100.0
2009-07-28 14:00:00,25.29,25.34,25.27,25.28,101200.0,24.1551,24.2028,24.136,24.1455,101200.0
2009-07-28 14:30:00,25.3,25.4,25.24,25.26,80000.0,24.1646,24.2601,24.1073,24.1264,80000.0
2009-07-28 15:00:00,25.25,25.29,25.17,25.18,94400.0,24.1169,24.1551,24.0405,24.05,94400.0
2009-07-28 15:30:00,25.18,25.26,25.1,25.22,506900.0,24.05,24.1264,23.9736,24.0882,506900.0
2009-07-29 09:30:00,25.19,25.28,24.87,24.9,60500.0,24.0596,24.1455,23.7539,23.7826,60500.0
2009-07-29 10:00:00,24.9,25.02,24.78,24.9,100400.0,23.7826,23.8972,23.668,23.7826,100400.0
2009-07-29 10:30:00,24.9,25.01,24.78,24.98,157500.0,23.7826,23.8876,23.668,23.859,157500.0
2009-07-29 11:00:00,24.99,25.0,24.89,24.91,107400.0,23.8685,23.8781,23.773,23.7921,107400.0
2009-07-29 11:30:00,24.91,24.97,24.86,24.93,58800.0,23.7921,23.8494,23.7444,23.8112,58800.0
2009-07-29 12:00:00,24.95,24.99,24.88,24.94,43300.0,23.8303,23.8685,23.7635,23.8208,43300.0
2009-07-29 12:30:00,24.94,24.98,24.93,24.97,46600.0,23.8208,23.859,23.8112,23.8494,46600.0
2009-07-29 13:00:00,24.97,24.97,24.8,24.81,72100.0,23.8494,23.8494,23.6871,23.6966,72100.0
2009-07-29 13:30:00,24.8,24.81,24.73,24.8,82000.0,23.6871,23.6966,23.6202,23.6871,82000.0
2009-07-29 14:00:00,24.81,24.9,24.75,24.9,108100.0,23.6966,23.7826,23.6393,23.7826,108100.0
2009-07-29 14:30:00,24.89,24.89,24.79,24.81,76700.0,23.773,23.773,23.6775,23.6966,76700.0
2009-07-29 15:00:00,24.81,24.88,24.79,24.86,97100.0,23.6966,23.7635,23.6775,23.7444,97100.0
2009-07-29 15:30:00,24.86,24.96,24.82,24.88,239200.0,23.7444,23.8399,23.7062,23.7635,239200.0
2009-07-30 09:30:00,25.04,25.29,24.97,25.07,141200.0,23.9163,24.1551,23.8494,23.9449,141200.0
2009-07-30 10:00:00,25.06,25.06,24.92,25.0,191800.0,23.9354,23.9354,23.8017,23.8781,191800.0
2009-07-30 10:30:00,25.0,25.18,24.98,25.18,122100.0,23.8781,24.05,23.859,24.05,122100.0
2009-07-30 11:00:00,25.18,25.22,25.15,25.16,70100.0,24.05,24.0882,24.0214,24.0309,70100.0
2009-07-30 11:30:00,25.16,25.16,25.05,25.07,74300.0,24.0309,24.0309,23.9258,23.9449,74300.0
2009-07-30 12:00:00,25.07,25.09,25.01,25.03,108800.0,23.9449,23.964,23.8876,23.9067,108800.0
2009-07-30 12:30:00,25.03,25.14,25.03,25.14,45300.0,23.9067,24.0118,23.9067,24.0118,45300.0
2009-07-30 13:00:00,25.14,25.23,25.14,25.14,59400.0,24.0118,24.0978,24.0118,24.0118,59400.0
2009-07-30 13:30:00,25.14,25.24,25.12,25.14,57500.0,24.0118,24.1073,23.9927,24.0118,57500.0
2009-07-30 14:00:00,25.14,25.2,25.13,25.2,74600.0,24.0118,24.0691,24.0023,24.0691,74600.0
2009-07-30 14:30:00,25.19,25.2,25.09,25.18,63400.0,24.0596,24.0691,23.964,24.05,63400.0
2009-07-30 15:00:00,25.18,25.22,25.14,25.2,90300.0,24.05,24.0882,24.0118,24.0691,90300.0
2009-07-30 15:30:00,25.2,25.21,25.02,25.05,247100.0,24.0691,24.0787,23.8972,23.9258,247100.0
2009-07-31 09:30:00,24.95,25.25,24.95,24.96,81400.0,23.8303,24.1169,23.8303,23.8399,81400.0
2009-07-31 10:00:00,24.96,25.12,24.78,25.11,105400.0,23.8399,23.9927,23.668,23.9831,105400.0
2009-07-31 10:30:00,25.1,25.24,25.08,25.2,91500.0,23.9736,24.1073,23.9545,24.0691,91500.0
2009-07-31 11:00:00,25.2,25.23,25.09,25.17,51000.0,24.0691,24.0978,23.964,24.0405,51000.0
2009-07-31 11:30:00,25.16,25.21,25.08,25.18,38500.0,24.0309,24.0787,23.9545,24.05,38500.0
2009-07-31 12:00:00,25.17,25.23,25.13,25.14,35800.0,24.0405,24.0978,24.0023,24.0118,35800.0
2009-07-31 12:30:00,25.14,25.18,25.08,25.17,33300.0,24.0118,24.05,23.9545,24.0405,33300.0
2009-07-31 13:00:00,25.17,25.22,25.14,25.18,45600.0,24.0405,24.0882,24.0118,24.05,45600.0
2009-07-31 13:30:00,25.19,25.22,25.14,25.15,34400.0,24.0596,24.0882,24.0118,24.0214,34400.0
2009-07-31 14:00:00,25.14,25.25,25.14,25.22,30700.0,24.0118,24.1169,24.0118,24.0882,30700.0
2009-07-31 14:30:00,25.22,25.22,25.13,25.2,56300.0,24.0882,24.0882,24.0023,24.0691,56300.0
2009-07-31 15:00:00,25.19,25.31,25.18,25.23,67200.0,24.0596,24.1742,24.05,24.0978,67200.0
2009-07-31 15:30:00,25.24,25.28,25.03,25.08,190100.0,24.1073,24.1455,23.9067,23.9545,190100.0
2009-08-03 09:30:00,25.48,25.48,25.21,25.37,113100.0,24.3365,24.3365,24.0787,24.2315,113100.0
2009-08-03 10:00:00,25.38,25.46,25.18,25.23,153600.0,24.241,24.3174,24.05,24.0978,153600.0
2009-08-03 10:30:00,25.25,25.32,25.22,25.23,68200.0,24.1169,24.1837,24.0882,24.0978,68200.0
2009-08-03 11:00:00,25.23,25.27,25.16,25.24,72000.0,24.0978,24.136,24.0309,24.1073,72000.0
2009-08-03 11:30:00,25.24,25.38,25.22,25.37,54600.0,24.1073,24.241,24.0882,24.2315,54600.0
2009-08-03 12:00:00,25.37,25.4,25.34,25.36,51800.0,24.2315,24.2601,24.2028,24.2219,51800.0
2009-08-03 12:30:00,25.36,25.38,25.29,25.29,44000.0,24.2219,24.241,24.1551,24.1551,44000.0
2009-08-03 13:00:00,25.3,25.36,25.25,25.32,106700.0,24.1646,24.2219,24.1169,24.1837,106700.0
2009-08-03 13:30:00,25.32,25.47,25.32,25.46,93700.0,24.1837,24.327,24.1837,24.3174,93700.0
2009-08-03 14:00:00,25.47,25.48,25.4,25.41,83400.0,24.327,24.3365,24.2601,24.2697,83400.0
2009-08-03 14:30:00,25.4,25.49,25.37,25.43,72400.0,24.2601,24.3461,24.2315,24.2888,72400.0
2009-08-03 15:00:00,25.43,25.53,25.41,25.51,90400.0,24.2888,24.3843,24.2697,24.3652,90400.0
2009-08-03 15:30:00,25.52,25.53,25.45,25.5,191300.0,24.3747,24.3843,24.3079,24.3556,191300.0
2009-08-04 09:30:00,25.31,25.51,25.27,25.49,62400.0,24.1742,24.3652,24.136,24.3461,62400.0
2009-08-04 10:00:00,25.5,25.59,25.34,25.42,72300.0,24.3556,24.4416,24.2028,24.2792,72300.0
2009-08-04 10:30:00,25.43,25.56,25.38,25.51,40800.0,24.2888,24.413,24.241,24.3652,40800.0
2009-08-04 11:00:00,25.51,25.58,25.47,25.58,28000.0,24.3652,24.4321,24.327,24.4321,28000.0
2009-08-04 11:30:00,25.58,25.65,25.57,25.65,49400.0,24.4321,24.4989,24.4225,24.4989,49400.0
2009-08-04 12:00:00,25.65,25.68,25.62,25.68,29300.0,24.4989,24.5276,24.4703,24.5276,29300.0
2009-08-04 12:30:00,25.67,25.71,25.61,25.68,42900.0,24.518,24.5562,24.4607,24.5276,42900.0
2009-08-04 13:00:00,25.69,25.7,25.58,25.59,32600.0,24.5371,24.5467,24.4321,24.4416,32600.0
2009-08-04 13:30:00,25.59,25.6,25.4,25.42,32400.0,24.4416,24.4512,24.2601,24.2792,32400.0
2009-08-04 14:00:00,25.42,25.47,25.4,25.46,29500.0,24.2792,24.327,24.2601,24.3174,29500.0
2009-08-04 14:30:00,25.46,25.51,25.41,25.44,29700.0,24.3174,24.3652,24.2697,24.2983,29700.0
2009-08-04 15:00:00,25.44,25.53,25.41,25.47,59700.0,24.2983,24.3843,24.2697,24.327,59700.0
2009-08-04 15:30:00,25.46,25.52,25.38,25.52,108000.0,24.3174,24.3747,24.241,24.3747,108000.0
2009-08-05 09:30:00,25.48,25.61,25.36,25.4,44400.0,24.3365,24.4607,24.2219,24.2601,44400.0
2009-08-05 10:00:00,25.41,25.41,25.22,25.37,61700.0,24.2697,24.2697,24.0882,24.2315,61700.0
2009-08-05 10:30:00,25.35,25.35,25.21,25.34,33300.0,24.2124,24.2124,24.0787,24.2028,33300.0
2009-08-05 11:00:00,25.36,25.41,25.29,25.38,21800.0,24.2219,24.2697,24.1551,24.241,21800.0
2009-08-05 11:30:00,25.38,25.4,25.3,25.31,25200.0,24.241,24.2601,24.1646,24.1742,25200.0
2009-08-05 12:00:00,25.33,25.43,25.27,25.39,33900.0,24.1933,24.2888,24.136,24.2506,33900.0
2009-08-05 12:30:00,25.39,25.43,25.32,25.32,30800.0,24.2506,24.2888,24.1837,24.1837,30800.0
2009-08-05 13:00:00,25.33,25.44,25.26,25.42,31900.0,24.1933,24.2983,24.1264,24.2792,31900.0
2009-08-05 13:30:00,25.42,25.43,25.35,25.35,27100.0,24.2792,24.2888,24.2124,24.2124,27100.0
2009-08-05 14:00:00,25.36,25.4,25.33,25.37,35900.0,24.2219,24.2601,24.1933,24.2315,35900.0
2009-08-05 14:30:00,25.38,25.49,25.35,25.45,73500.0,24.241,24.3461,24.2124,24.3079,73500.0
2009-08-05 15:00:00,25.46,25.51,25.41,25.49,76600.0,24.3174,24.3652,24.2697,24.3461,76600.0
2009-08-05 15:30:00,25.49,25.51,25.4,25.5,151700.0,24.3461,24.3652,24.2601,24.3556,151700.0
2009-08-06 09:30:00,25.43,25.69,25.27,25.28,48300.0,24.2888,24.5371,24.136,24.1455,48300.0
2009-08-06 10:00:00,25.28,25.33,25.09,25.13,69800.0,24.1455,24.1933,23.964,24.0023,69800.0
2009-08-06 10:30:00,25.13,25.21,25.03,25.04,33600.0,24.0023,24.0787,23.9067,23.9163,33600.0
2009-08-06 11:00:00,25.03,25.18,25.0,25.1,67000.0,23.9067,24.05,23.8781,23.9736,67000.0
2009-08-06 11:30:00,25.08,25.1,25.0,25.02,30000.0,23.9545,23.9736,23.8781,23.8972,30000.0
2009-08-06 12:00:00,25.02,25.03,24.95,24.95,33000.0,23.8972,23.9067,23.8303,23.8303,33000.0
2009-08-06 12:30:00,24.93,25.02,24.91,24.95,41500.0,23.8112,23.8972,23.7921,23.8303,41500.0
2009-08-06 13:00:00,24.95,25.11,24.95,25.06,69400.0,23.8303,23.9831,23.8303,23.9354,69400.0
2009-08-06 13:30:00,25.07,25.12,24.95,24.99,34800.0,23.9449,23.9927,23.8303,23.8685,34800.0
2009-08-06 14:00:00,24.98,25.03,24.89,24.99,74200.0,23.859,23.9067,23.773,23.8685,74200.0
2009-08-06 14:30:00,25.01,25.02,24.88,24.95,66800.0,23.8876,23.8972,23.7635,23.8303,66800.0
2009-08-06 15:00:00,24.94,25.08,24.93,25.03,51200.0,23.8208,23.9545,23.8112,23.9067,51200.0
2009-08-06 15:30:00,25.03,25.07,24.97,25.05,123000.0,23.9067,23.9449,23.8494,23.9258,123000.0
2009-08-07 09:30:00,25.13,25.33,25.05,25.06,156800.0,24.0023,24.1933,23.9258,23.9354,156800.0
2009-08-07 10:00:00,25.06,25.11,24.9,25.09,106600.0,23.9354,23.9831,23.7826,23.964,106600.0
2009-08-07 10:30:00,25.08,25.12,24.71,24.72,344200.0,23.9545,23.9927,23.6011,23.6107,344200.0
2009-08-07 11:00:00,24.73,24.8,24.66,24.69,92200.0,23.6202,23.6871,23.5533,23.582,92200.0
2009-08-07 11:30:00,24.7,24.76,24.62,24.69,69200.0,23.5915,23.6489,23.5151,23.582,69200.0
2009-08-07 12:00:00,24.68,24.68,24.54,24.56,107900.0,23.5724,23.5724,23.4387,23.4578,107900.0
2009-08-07 12:30:00,24.55,24.57,24.49,24.54,138200.0,23.4483,23.4674,23.391,23.4387,138200.0
2009-08-07 13:00:00,24.53,24.61,24.53,24.59,81000.0,23.4292,23.5056,23.4292,23.4865,81000.0
2009-08-07 13:30:00,24.59,24.6,24.57,24.57,101100.0,23.4865,23.496,23.4674,23.4674,101100.0
2009-08-07 14:00:00,24.57,24.58,24.54,24.55,173100.0,23.4674,23.4769,23.4387,23.4483,173100.0
2009-08-07 14:30:00,24.55,24.58,24.48,24.56,224500.0,23.4483,23.4769,23.3814,23.4578,224500.0
2009-08-07 15:00:00,24.55,24.61,24.46,24.5,261600.0,23.4483,23.5056,23.3623,23.4005,261600.0
2009-08-07 15:30:00,24.5,24.5,24.36,24.46,422000.0,23.4005,23.4005,23.2668,23.3623,422000.0
2009-08-10 09:30:00,24.34,24.52,24.27,24.3,140300.0,23.2477,23.4196,23.1808,23.2095,140300.0
2009-08-10 10:00:00,24.31,24.37,24.25,24.3,93000.0,23.219,23.2764,23.1617,23.2095,93000.0
2009-08-10 10:30:00,24.3,24.43,24.29,24.38,52800.0,23.2095,23.3337,23.1999,23.2859,52800.0
2009-08-10 11:00:00,24.37,24.38,24.32,24.37,42000.0,23.2764,23.2859,23.2286,23.2764,42000.0
2009-08-10 11:30:00,24.37,24.38,24.32,24.34,42100.0,23.2764,23.2859,23.2286,23.2477,42100.0
2009-08-10 12:00:00,24.34,24.34,24.27,24.28,57400.0,23.2477,23.2477,23.1808,23.1904,57400.0
2009-08-10 12:30:00,24.28,24.31,24.24,24.3,66300.0,23.1904,23.219,23.1522,23.2095,66300.0
2009-08-10 13:00:00,24.3,24.3,24.24,24.26,65500.0,23.2095,23.2095,23.1522,23.1713,65500.0
2009-08-10 13:30:00,24.26,24.34,24.25,24.3,55000.0,23.1713,23.2477,23.1617,23.2095,55000.0
2009-08-10 14:00:00,24.3,24.3,24.2,24.24,54100.0,23.2095,23.2095,23.114,23.1522,54100.0
2009-08-10 14:30:00,24.25,24.28,24.21,24.22,63500.0,23.1617,23.1904,23.1235,23.1331,63500.0
2009-08-10 15:00:00,24.21,24.28,24.19,24.27,136700.0,23.1235,23.1904,23.1044,23.1808,136700.0
2009-08-10 15:30:00,24.27,24.38,24.24,24.34,257100.0,23.1808,23.2859,23.1522,23.2477,257100.0
2009-08-11 09:30:00,24.37,24.38,24.12,24.33,71500.0,23.2764,23.2859,23.0376,23.2382,71500.0
2009-08-11 10:00:00,24.32,24.53,24.22,24.45,86400.0,23.2286,23.4292,23.1331,23.3528,86400.0
2009-08-11 10:30:00,24.45,24.57,24.4,24.44,335600.0,23.3528,23.4674,23.305,23.3432,335600.0
2009-08-11 11:00:00,24.44,24.46,24.3,24.46,134100.0,23.3432,23.3623,23.2095,23.3623,134100.0
2009-08-11 11:30:00,24.45,24.46,24.43,24.45,75000.0,23.3528,23.3623,23.3337,23.3528,75000.0
2009-08-11 12:00:00,24.46,24.62,24.45,24.6,103700.0,23.3623,23.5151,23.3528,23.496,103700.0
2009-08-11 12:30:00,24.62,24.7,24.6,24.65,81000.0,23.5151,23.5915,23.496,23.5438,81000.0
2009-08-11 13:00:00,24.64,24.66,24.52,24.54,205000.0,23.5342,23.5533,23.4196,23.4387,205000.0
2009-08-11 13:30:00,24.54,24.67,24.54,24.59,258000.0,23.4387,23.5629,23.4387,23.4865,258000.0
2009-08-11 14:00:00,24.58,24.74,24.58,24.7,101100.0,23.4769,23.6298,23.4769,23.5915,101100.0
2009-08-11 14:30:00,24.69,24.95,24.69,24.83,219900.0,23.582,23.8303,23.582,23.7157,219900.0
2009-08-11 15:00:00,24.84,24.88,24.75,24.77,213900.0,23.7253,23.7635,23.6393,23.6584,213900.0
2009-08-11 15:30:00,24.76,24.81,24.74,24.74,361800.0,23.6489,23.6966,23.6298,23.6298,361800.0
2009-08-12 09:30:00,24.65,24.86,24.65,24.79,89100.0,23.5438,23.7444,23.5438,23.6775,89100.0
2009-08-12 10:00:00,24.79,24.99,24.79,24.9,78000.0,23.6775,23.8685,23.6775,23.7826,78000.0
2009-08-12 10:30:00,24.89,24.98,24.71,24.93,82300.0,23.773,23.859,23.6011,23.8112,82300.0
2009-08-12 11:00:00,24.92,25.04,24.87,25.01,73000.0,23.8017,23.9163,23.7539,23.8876,73000.0
2009-08-12 11:30:00,25.01,25.1,25.0,25.06,106500.0,23.8876,23.9736,23.8781,23.9354,106500.0
2009-08-12 12:00:00,25.05,25.08,25.02,25.04,34500.0,23.9258,23.9545,23.8972,23.9163,34500.0
2009-08-12 12:30:00,25.04,25.13,25.04,25.13,44800.0,23.9163,24.0023,23.9163,24.0023,44800.0
2009-08-12 13:00:00,25.12,25.18,25.1,25.15,42000.0,23.9927,24.05,23.9736,24.0214,42000.0
2009-08-12 13:30:00,25.16,25.2,25.15,25.16,54300.0,24.0309,24.0691,24.0214,24.0309,54300.0
2009-08-12 14:00:00,25.16,25.23,25.0,25.04,197200.0,24.0309,24.0978,23.8781,23.9163,197200.0
2009-08-12 14:30:00,25.04,25.27,25.02,25.24,103100.0,23.9163,24.136,23.8972,24.1073,103100.0
2009-08-12 15:00:00,25.24,25.27,25.18,25.23,161500.0,24.1073,24.136,24.05,24.0978,161500.0
2009-08-12 15:30:00,25.23,25.25,25.0,25.04,312700.0,24.0978,24.1169,23.8781,23.9163,312700.0
2009-08-13 09:30:00,25.23,25.59,25.22,25.36,146700.0,24.0978,24.4416,24.0882,24.2219,146700.0
2009-08-13 10:00:00,25.36,25.57,25.33,25.57,110300.0,24.2219,24.4225,24.1933,24.4225,110300.0
2009-08-13 10:30:00,25.55,25.73,25.51,25.64,83500.0,24.4034,24.5753,24.3652,24.4894,83500.0
2009-08-13 11:00:00,25.64,25.65,25.56,25.65,86900.0,24.4894,24.4989,24.413,24.4989,86900.0
2009-08-13 11:30:00,25.65,25.81,25.65,25.7,193800.0,24.4989,24.6517,24.4989,24.5467,193800.0
2009-08-13 12:00:00,25.7,25.89,25.7,25.84,124700.0,24.5467,24.7281,24.5467,24.6804,124700.0
2009-08-13 12:30:00,25.84,25.88,25.73,25.74,51900.0,24.6804,24.7186,24.5753,24.5849,51900.0
2009-08-13 13:00:00,25.74,25.86,25.6,25.66,99800.0,24.5849,24.6995,24.4512,24.5085,99800.0
2009-08-13 13:30:00,25.67,25.74,25.59,25.66,71300.0,24.518,24.5849,24.4416,24.5085,71300.0
2009-08-13 14:00:00,25.65,25.65,25.49,25.55,119000.0,24.4989,24.4989,24.3461,24.4034,119000.0
2009-08-13 14:30:00,25.55,25.63,25.55,25.55,78300.0,24.4034,24.4798,24.4034,24.4034,78300.0
2009-08-13 15:00:00,25.55,25.69,25.53,25.69,102800.0,24.4034,24.5371,24.3843,24.5371,102800.0
2009-08-13 15:30:00,25.68,25.69,25.56,25.62,266700.0,24.5276,24.5371,24.413,24.4703,266700.0
2009-08-14 09:30:00,25.71,25.71,25.25,25.32,94600.0,24.5562,24.5562,24.1169,24.1837,94600.0
2009-08-14 10:00:00,25.32,25.47,25.25,25.41,88400.0,24.1837,24.327,24.1169,24.2697,88400.0
2009-08-14 10:30:00,25.4,25.49,25.29,25.37,73500.0,24.2601,24.3461,24.1551,24.2315,73500.0
2009-08-14 11:00:00,25.37,25.64,25.37,25.6,187600.0,24.2315,24.4894,24.2315,24.4512,187600.0
2009-08-14 11:30:00,25.59,25.71,25.55,25.68,154900.0,24.4416,24.5562,24.4034,24.5276,154900.0
2009-08-14 12:00:00,25.66,25.67,25.57,25.59,115300.0,24.5085,24.518,24.4225,24.4416,115300.0
2009-08-14 12:30:00,25.6,25.61,25.54,25.58,148400.0,24.4512,24.4607,24.3939,24.4321,148400.0
2009-08-14 13:00:00,25.55,25.62,25.55,25.58,57500.0,24.4034,24.4703,24.4034,24.4321,57500.0
2009-08-14 13:30:00,25.58,25.59,25.55,25.56,76300.0,24.4321,24.4416,24.4034,24.413,76300.0
2009-08-14 14:00:00,25.58,25.62,25.55,25.57,108800.0,24.4321,24.4703,24.4034,24.4225,108800.0
2009-08-14 14:30:00,25.55,25.6,25.55,25.58,71000.0,24.4034,24.4512,24.4034,24.4321,71000.0
2009-08-14 15:00:00,25.57,25.6,25.55,25.57,213500.0,24.4225,24.4512,24.4034,24.4225,213500.0
2009-08-14 15:30:00,25.57,25.68,25.56,25.63,213000.0,24.4225,24.5276,24.413,24.4798,213000.0
2009-08-17 09:30:00,25.45,25.53,25.19,25.4,146500.0,24.3079,24.3843,24.0596,24.2601,146500.0
2009-08-17 10:00:00,25.4,25.46,25.34,25.39,134400.0,24.2601,24.3174,24.2028,24.2506,134400.0
2009-08-17 10:30:00,25.4,25.43,25.24,25.33,122300.0,24.2601,24.2888,24.1073,24.1933,122300.0
2009-08-17 11:00:00,25.33,25.55,25.32,25.55,61700.0,24.1933,24.4034,24.1837,24.4034,61700.0
2009-08-17 11:30:00,25.55,25.72,25.55,25.69,72800.0,24.4034,24.5658,24.4034,24.5371,72800.0
2009-08-17 12:00:00,25.68,25.72,25.59,25.64,58800.0,24.5276,24.5658,24.4416,24.4894,58800.0
2009-08-17 12:30:00,25.64,25.69,25.62,25.66,50100.0,24.4894,24.5371,24.4703,24.5085,50100.0
2009-08-17 13:00:00,25.67,25.67,25.49,25.52,70600.0,24.518,24.518,24.3461,24.3747,70600.0
2009-08-17 13:30:00,25.52,25.66,25.5,25.66,62400.0,24.3747,24.5085,24.3556,24.5085,62400.0
2009-08-17 14:00:00,25.66,25.66,25.53,25.56,86800.0,24.5085,24.5085,24.3843,24.413,86800.0
2009-08-17 14:30:00,25.56,25.59,25.54,25.56,43300.0,24.413,24.4416,24.3939,24.413,43300.0
2009-08-17 15:00:00,25.56,25.58,25.4,25.51,169600.0,24.413,24.4321,24.2601,24.3652,169600.0
2009-08-17 15:30:00,25.51,25.54,25.39,25.49,354000.0,24.3652,24.3939,24.2506,24.3461,354000.0
2009-08-18 09:30:00,25.57,25.65,25.39,25.44,65800.0,24.4225,24.4989,24.2506,24.2983,65800.0
2009-08-18 10:00:00,25.44,25.6,25.42,25.48,60900.0,24.2983,24.4512,24.2792,24.3365,60900.0
2009-08-18 10:30:00,25.48,25.5,25.47,25.49,37100.0,24.3365,24.3556,24.327,24.3461,37100.0
2009-08-18 11:00:00,25.49,25.55,25.47,25.5,49100.0,24.3461,24.4034,24.327,24.3556,49100.0
2009-08-18 11:30:00,25.52,25.56,25.52,25.55,33100.0,24.3747,24.413,24.3747,24.4034,33100.0
2009-08-18 12:00:00,25.55,25.6,25.53,25.55,25000.0,24.4034,24.4512,24.3843,24.4034,25000.0
2009-08-18 12:30:00,25.56,25.57,25.54,25.57,14400.0,24.413,24.4225,24.3939,24.4225,14400.0
2009-08-18 13:00:00,25.56,25.57,25.49,25.5,37000.0,24.413,24.4225,24.3461,24.3556,37000.0
2009-08-18 13:30:00,25.5,25.5,25.45,25.49,38800.0,24.3556,24.3556,24.3079,24.3461,38800.0
2009-08-18 14:00:00,25.48,25.57,25.47,25.56,56500.0,24.3365,24.4225,24.327,24.413,56500.0
2009-08-18 14:30:00,25.57,25.58,25.5,25.53,38500.0,24.4225,24.4321,24.3556,24.3843,38500.0
2009-08-18 15:00:00,25.52,25.6,25.52,25.59,51300.0,24.3747,24.4512,24.3747,24.4416,51300.0
2009-08-18 15:30:00,25.6,25.65,25.54,25.58,129500.0,24.4512,24.4989,24.3939,24.4321,129500.0
2009-08-19 09:30:00,25.29,25.61,25.25,25.46,78200.0,24.1551,24.4607,24.1169,24.3174,78200.0
2009-08-19 10:00:00,25.45,25.62,25.31,25.34,51700.0,24.3079,24.4703,24.1742,24.2028,51700.0
2009-08-19 10:30:00,25.35,25.6,25.35,25.43,48100.0,24.2124,24.4512,24.2124,24.2888,48100.0
2009-08-19 11:00:00,25.43,25.51,25.36,25.42,40800.0,24.2888,24.3652,24.2219,24.2792,40800.0
2009-08-19 11:30:00,25.44,25.6,25.43,25.56,66500.0,24.2983,24.4512,24.2888,24.413,66500.0
2009-08-19 12:00:00,25.56,25.67,25.53,25.65,38500.0,24.413,24.518,24.3843,24.4989,38500.0
2009-08-19 12:30:00,25.64,25.73,25.59,25.73,45400.0,24.4894,24.5753,24.4416,24.5753,45400.0
2009-08-19 13:00:00,25.73,25.81,25.7,25.7,55000.0,24.5753,24.6517,24.5467,24.5467,55000.0
2009-08-19 13:30:00,25.7,25.71,25.63,25.69,28600.0,24.5467,24.5562,24.4798,24.5371,28600.0
2009-08-19 14:00:00,25.7,25.73,25.6,25.61,22400.0,24.5467,24.5753,24.4512,24.4607,22400.0
2009-08-19 14:30:00,25.61,25.62,25.53,25.56,69800.0,24.4607,24.4703,24.3843,24.413,69800.0
2009-08-19 15:00:00,25.56,25.58,25.48,25.51,95800.0,24.413,24.4321,24.3365,24.3652,95800.0
2009-08-19 15:30:00,25.51,25.57,25.49,25.53,304500.0,24.3652,24.4225,24.3461,24.3843,304500.0
2009-08-20 09:30:00,25.46,25.6,25.45,25.53,47500.0,24.3174,24.4512,24.3079,24.3843,47500.0
2009-08-20 10:00:00,25.54,25.58,25.38,25.45,49000.0,24.3939,24.4321,24.241,24.3079,49000.0
2009-08-20 10:30:00,25.48,25.52,25.39,25.4,46500.0,24.3365,24.3747,24.2506,24.2601,46500.0
2009-08-20 11:00:00,25.41,25.48,25.37,25.47,37400.0,24.2697,24.3365,24.2315,24.327,37400.0
2009-08-20 11:30:00,25.47,25.48,25.34,25.38,28500.0,24.327,24.3365,24.2028,24.241,28500.0
2009-08-20 12:00:00,25.38,25.38,25.33,25.38,21200.0,24.241,24.241,24.1933,24.241,21200.0
2009-08-20 12:30:00,25.38,25.46,25.38,25.45,10800.0,24.241,24.3174,24.241,24.3079,10800.0
2009-08-20 13:00:00,25.46,25.46,25.38,25.4,53600.0,24.3174,24.3174,24.241,24.2601,53600.0
2009-08-20 13:30:00,25.4,25.42,25.36,25.38,34500.0,24.2601,24.2792,24.2219,24.241,34500.0
2009-08-20 14:00:00,25.39,25.4,25.35,25.38,30500.0,24.2506,24.2601,24.2124,24.241,30500.0
2009-08-20 14:30:00,25.39,25.39,25.34,25.34,18000.0,24.2506,24.2506,24.2028,24.2028,18000.0
2009-08-20 15:00:00,25.35,25.45,25.35,25.43,128300.0,24.2124,24.3079,24.2124,24.2888,128300.0
2009-08-20 15:30:00,25.44,25.53,25.43,25.49,139900.0,24.2983,24.3843,24.2888,24.3461,139900.0
2009-08-21 09:30:00,25.54,25.69,25.53,25.57,34400.0,24.3939,24.5371,24.3843,24.4225,34400.0
2009-08-21 10:00:00,25.57,25.83,25.57,25.73,83200.0,24.4225,24.6708,24.4225,24.5753,83200.0
2009-08-21 10:30:00,25.73,25.79,25.7,25.75,43800.0,24.5753,24.6326,24.5467,24.5944,43800.0
2009-08-21 11:00:00,25.75,25.76,25.7,25.72,31500.0,24.5944,24.604,24.5467,24.5658,31500.0
2009-08-21 11:30:00,25.71,25.72,25.67,25.68,17400.0,24.5562,24.5658,24.518,24.5276,17400.0
2009-08-21 12:00:00,25.69,25.88,25.69,25.87,40400.0,24.5371,24.7186,24.5371,24.709,40400.0
2009-08-21 12:30:00,25.87,25.88,25.83,25.83,16700.0,24.709,24.7186,24.6708,24.6708,16700.0
2009-08-21 13:00:00,25.83,25.94,25.8,25.81,63300.0,24.6708,24.7759,24.6422,24.6517,63300.0
2009-08-21 13:30:00,25.8,25.81,25.67,25.71,112700.0,24.6422,24.6517,24.518,24.5562,112700.0
2009-08-21 14:00:00,25.69,25.73,25.67,25.67,47000.0,24.5371,24.5753,24.518,24.518,47000.0
2009-08-21 14:30:00,25.67,25.77,25.67,25.77,39000.0,24.518,24.6135,24.518,24.6135,39000.0
2009-08-21 15:00:00,25.77,25.87,25.77,25.87,43200.0,24.6135,24.709,24.6135,24.709,43200.0
2009-08-21 15:30:00,25.86,25.89,25.8,25.82,104200.0,24.6995,24.7281,24.6422,24.6613,104200.0
2009-08-24 09:30:00,25.81,25.95,25.63,25.73,174800.0,24.6517,24.7855,24.4798,24.5753,174800.0
2009-08-24 10:00:00,25.72,25.98,25.6,25.98,57100.0,24.5658,24.8141,24.4512,24.8141,57100.0
2009-08-24 10:30:00,25.97,26.06,25.94,26.05,68000.0,24.8046,24.8905,24.7759,24.881,68000.0
2009-08-24 11:00:00,26.04,26.05,25.9,25.91,43700.0,24.8714,24.881,24.7377,24.7472,43700.0
2009-08-24 11:30:00,25.91,25.93,25.81,25.82,16500.0,24.7472,24.7663,24.6517,24.6613,16500.0
2009-08-24 12:00:00,25.81,25.82,25.75,25.75,21500.0,24.6517,24.6613,24.5944,24.5944,21500.0
2009-08-24 12:30:00,25.76,25.79,25.7,25.7,28400.0,24.604,24.6326,24.5467,24.5467,28400.0
2009-08-24 13:00:00,25.71,25.71,25.54,25.54,70800.0,24.5562,24.5562,24.3939,24.3939,70800.0
2009-08-24 13:30:00,25.54,25.69,25.53,25.66,39100.0,24.3939,24.5371,24.3843,24.5085,39100.0
2009-08-24 14:00:00,25.65,25.66,25.56,25.58,73700.0,24.4989,24.5085,24.413,24.4321,73700.0
2009-08-24 14:30:00,25.58,25.59,25.36,25.44,232100.0,24.4321,24.4416,24.2219,24.2983,232100.0
2009-08-24 15:00:00,25.45,25.5,25.35,25.48,156400.0,24.3079,24.3556,24.2124,24.3365,156400.0
2009-08-24 15:30:00,25.49,25.56,25.44,25.53,215300.0,24.3461,24.413,24.2983,24.3843,215300.0
2009-08-25 09:30:00,25.7,25.81,25.48,25.67,101900.0,24.5467,24.6517,24.3365,24.518,101900.0
2009-08-25 10:00:00,25.68,25.76,25.35,25.42,45000.0,24.5276,24.604,24.2124,24.2792,45000.0
2009-08-25 10:30:00,25.41,25.6,25.4,25.57,20600.0,24.2697,24.4512,24.2601,24.4225,20600.0
2009-08-25 11:00:00,25.57,25.6,25.41,25.46,39400.0,24.4225,24.4512,24.2697,24.3174,39400.0
2009-08-25 11:30:00,25.45,25.56,25.41,25.56,44700.0,24.3079,24.413,24.2697,24.413,44700.0
2009-08-25 12:00:00,25.55,25.66,25.55,25.65,15300.0,24.4034,24.5085,24.4034,24.4989,15300.0
2009-08-25 12:30:00,25.65,25.68,25.52,25.52,27500.0,24.4989,24.5276,24.3747,24.3747,27500.0
2009-08-25 13:00:00,25.52,25.56,25.43,25.43,47900.0,24.3747,24.413,24.2888,24.2888,47900.0
2009-08-25 13:30:00,25.44,25.44,25.37,25.38,57200.0,24.2983,24.2983,24.2315,24.241,57200.0
2009-08-25 14:00:00,25.38,25.41,25.36,25.41,28300.0,24.241,24.2697,24.2219,24.2697,28300.0
2009-08-25 14:30:00,25.4,25.41,25.31,25.34,49700.0,24.2601,24.2697,24.1742,24.2028,49700.0
2009-08-25 15:00:00,25.34,25.42,25.33,25.4,83900.0,24.2028,24.2792,24.1933,24.2601,83900.0
2009-08-25 15:30:00,25.4,25.46,25.35,25.41,148900.0,24.2601,24.3174,24.2124,24.2697,148900.0
2009-08-26 09:30:00,25.42,25.42,25.05,25.1,73700.0,24.2792,24.2792,23.9258,23.9736,73700.0
2009-08-26 10:00:00,25.13,25.3,25.13,25.3,78900.0,24.0023,24.1646,24.0023,24.1646,78900.0
2009-08-26 10:30:00,25.3,25.36,25.25,25.28,49000.0,24.1646,24.2219,24.1169,24.1455,49000.0
2009-08-26 11:00:00,25.27,25.3,25.22,25.3,50800.0,24.136,24.1646,24.0882,24.1646,50800.0
2009-08-26 11:30:00,25.3,25.31,25.27,25.29,46200.0,24.1646,24.1742,24.136,24.1551,46200.0
2009-08-26 12:00:00,25.3,25.3,25.25,25.3,180000.0,24.1646,24.1646,24.1169,24.1646,180000.0
2009-08-26 12:30:00,25.3,25.4,25.29,25.34,88500.0,24.1646,24.2601,24.1551,24.2028,88500.0
2009-08-26 13:00:00,25.34,25.4,25.32,25.33,74600.0,24.2028,24.2601,24.1837,24.1933,74600.0
2009-08-26 13:30:00,25.32,25.41,25.32,25.4,28500.0,24.1837,24.2697,24.1837,24.2601,28500.0
2009-08-26 14:00:00,25.4,25.4,25.29,25.32,35900.0,24.2601,24.2601,24.1551,24.1837,35900.0
2009-08-26 14:30:00,25.31,25.39,25.3,25.37,145200.0,24.1742,24.2506,24.1646,24.2315,145200.0
2009-08-26 15:00:00,25.36,25.4,25.3,25.36,204000.0,24.2219,24.2601,24.1646,24.2219,204000.0
2009-08-26 15:30:00,25.36,25.42,25.33,25.39,149000.0,24.2219,24.2792,24.1933,24.2506,149000.0
2009-08-27 09:30:00,25.31,25.34,25.09,25.17,83000.0,24.1742,24.2028,23.964,24.0405,83000.0
2009-08-27 10:00:00,25.16,25.17,25.04,25.16,252500.0,24.0309,24.0405,23.9163,24.0309,252500.0
2009-08-27 10:30:00,25.16,25.21,25.14,25.2,63500.0,24.0309,24.0787,24.0118,24.0691,63500.0
2009-08-27 11:00:00,25.2,25.29,25.14,25.29,64400.0,24.0691,24.1551,24.0118,24.1551,64400.0
2009-08-27 11:30:00,25.28,25.28,25.18,25.26,51600.0,24.1455,24.1455,24.05,24.1264,51600.0
2009-08-27 12:00:00,25.25,25.25,25.17,25.19,81700.0,24.1169,24.1169,24.0405,24.0596,81700.0
2009-08-27 12:30:00,25.19,25.2,25.09,25.19,100200.0,24.0596,24.0691,23.964,24.0596,100200.0
2009-08-27 13:00:00,25.2,25.21,25.17,25.19,20300.0,24.0691,24.0787,24.0405,24.0596,20300.0
2009-08-27 13:30:00,25.19,25.4,25.18,25.4,37400.0,24.0596,24.2601,24.05,24.2601,37400.0
2009-08-27 14:00:00,25.4,25.48,25.4,25.47,42500.0,24.2601,24.3365,24.2601,24.327,42500.0
2009-08-27 14:30:00,25.48,25.62,25.47,25.54,48900.0,24.3365,24.4703,24.327,24.3939,48900.0
2009-08-27 15:00:00,25.53,25.61,25.51,25.58,72600.0,24.3843,24.4607,24.3652,24.4321,72600.0
2009-08-27 15:30:00,25.59,25.66,25.53,25.65,210900.0,24.4416,24.5085,24.3843,24.4989,210900.0
2009-08-28 09:30:00,25.72,25.8,25.32,25.34,126700.0,24.5658,24.6422,24.1837,24.2028,126700.0
2009-08-28 10:00:00,25.34,25.49,25.3,25.31,46300.0,24.2028,24.3461,24.1646,24.1742,46300.0
2009-08-28 10:30:00,25.32,25.45,25.28,25.42,66900.0,24.1837,24.3079,24.1455,24.2792,66900.0
2009-08-28 11:00:00,25.42,25.43,25.33,25.4,30000.0,24.2792,24.2888,24.1933,24.2601,30000.0
2009-08-28 11:30:00,25.39,25.44,25.39,25.41,19300.0,24.2506,24.2983,24.2506,24.2697,19300.0
2009-08-28 12:00:00,25.41,25.42,25.29,25.32,39700.0,24.2697,24.2792,24.1551,24.1837,39700.0
2009-08-28 12:30:00,25.32,25.32,25.27,25.31,36700.0,24.1837,24.1837,24.136,24.1742,36700.0
2009-08-28 13:00:00,25.31,25.41,25.3,25.41,21600.0,24.1742,24.2697,24.1646,24.2697,21600.0
2009-08-28 13:30:00,25.41,25.42,25.3,25.31,59400.0,24.2697,24.2792,24.1646,24.1742,59400.0
2009-08-28 14:00:00,25.3,25.35,25.29,25.31,176100.0,24.1646,24.2124,24.1551,24.1742,176100.0
2009-08-28 14:30:00,25.3,25.31,25.25,25.25,51700.0,24.1646,24.1742,24.1169,24.1169,51700.0
2009-08-28 15:00:00,25.26,25.31,25.25,25.31,84700.0,24.1264,24.1742,24.1169,24.1742,84700.0
2009-08-28 15:30:00,25.31,25.36,25.23,25.34,145000.0,24.1742,24.2219,24.0978,24.2028,145000.0
2009-08-31 09:30:00,25.11,25.11,24.82,24.97,256400.0,23.9831,23.9831,23.7062,23.8494,256400.0
2009-08-31 10:00:00,24.95,25.07,24.95,24.99,67700.0,23.8303,23.9449,23.8303,23.8685,67700.0
2009-08-31 10:30:00,24.99,25.04,24.9,24.98,327900.0,23.8685,23.9163,23.7826,23.859,327900.0
2009-08-31 11:00:00,24.98,25.01,24.94,25.01,148100.0,23.859,23.8876,23.8208,23.8876,148100.0
2009-08-31 11:30:00,25.0,25.01,24.96,25.0,126400.0,23.8781,23.8876,23.8399,23.8781,126400.0
2009-08-31 12:00:00,25.0,25.0,24.89,24.9,37000.0,23.8781,23.8781,23.773,23.7826,37000.0
2009-08-31 12:30:00,24.9,24.91,24.81,24.82,56800.0,23.7826,23.7921,23.6966,23.7062,56800.0
2009-08-31 13:00:00,24.82,24.83,24.68,24.68,141600.0,23.7062,23.7157,23.5724,23.5724,141600.0
2009-08-31 13:30:00,24.68,24.78,24.67,24.76,76000.0,23.5724,23.668,23.5629,23.6489,76000.0
2009-08-31 14:00:00,24.76,24.77,24.68,24.73,179000.0,23.6489,23.6584,23.5724,23.6202,179000.0
2009-08-31 14:30:00,24.73,24.82,24.73,24.79,82000.0,23.6202,23.7062,23.6202,23.6775,82000.0
2009-08-31 15:00:00,24.79,24.8,24.7,24.75,162000.0,23.6775,23.6871,23.5915,23.6393,162000.0
2009-08-31 15:30:00,24.76,24.82,24.69,24.82,322600.0,23.6489,23.7062,23.582,23.7062,322600.0
2009-09-01 09:30:00,24.64,24.87,24.5,24.84,222400.0,23.5342,23.7539,23.4005,23.7253,222400.0
2009-09-01 10:00:00,24.82,25.03,24.81,24.99,287500.0,23.7062,23.9067,23.6966,23.8685,287500.0
2009-09-01 10:30:00,24.99,25.02,24.74,24.8,140900.0,23.8685,23.8972,23.6298,23.6871,140900.0
2009-09-01 11:00:00,24.8,24.83,24.5,24.5,176500.0,23.6871,23.7157,23.4005,23.4005,176500.0
2009-09-01 11:30:00,24.51,24.59,24.46,24.5,131900.0,23.4101,23.4865,23.3623,23.4005,131900.0
2009-09-01 12:00:00,24.5,24.55,24.47,24.52,88000.0,23.4005,23.4483,23.3719,23.4196,88000.0
2009-09-01 12:30:00,24.51,24.62,24.47,24.56,86800.0,23.4101,23.5151,23.3719,23.4578,86800.0
2009-09-01 13:00:00,24.56,24.58,24.47,24.56,85300.0,23.4578,23.4769,23.3719,23.4578,85300.0
2009-09-01 13:30:00,24.56,24.63,24.49,24.62,78600.0,23.4578,23.5247,23.391,23.5151,78600.0
2009-09-01 14:00:00,24.62,24.63,24.55,24.61,101200.0,23.5151,23.5247,23.4483,23.5056,101200.0
2009-09-01 14:30:00,24.61,24.69,24.56,24.59,86100.0,23.5056,23.582,23.4578,23.4865,86100.0
2009-09-01 15:00:00,24.6,24.62,24.5,24.51,92400.0,23.496,23.5151,23.4005,23.4101,92400.0
2009-09-01 15:30:00,24.51,24.54,24.36,24.41,399900.0,23.4101,23.4387,23.2668,23.3146,399900.0
2009-09-02 09:30:00,24.18,24.63,24.16,24.25,237300.0,23.0949,23.5247,23.0758,23.1617,237300.0
2009-09-02 10:00:00,24.25,24.3,24.2,24.25,263600.0,23.1617,23.2095,23.114,23.1617,263600.0
2009-09-02 10:30:00,24.23,24.5,24.11,24.47,66700.0,23.1426,23.4005,23.028,23.3719,66700.0
2009-09-02 11:00:00,24.47,24.47,24.33,24.34,84600.0,23.3719,23.3719,23.2382,23.2477,84600.0
2009-09-02 11:30:00,24.35,24.4,24.29,24.29,36600.0,23.2573,23.305,23.1999,23.1999,36600.0
2009-09-02 12:00:00,24.3,24.39,24.23,24.36,80300.0,23.2095,23.2955,23.1426,23.2668,80300.0
2009-09-02 12:30:00,24.37,24.48,24.37,24.46,24900.0,23.2764,23.3814,23.2764,23.3623,24900.0
2009-09-02 13:00:00,24.44,24.44,24.34,24.34,49400.0,23.3432,23.3432,23.2477,23.2477,49400.0
2009-09-02 13:30:00,24.35,24.36,24.29,24.29,29800.0,23.2573,23.2668,23.1999,23.1999,29800.0
2009-09-02 14:00:00,24.29,24.31,24.26,24.31,38800.0,23.1999,23.219,23.1713,23.219,38800.0
2009-09-02 14:30:00,24.31,24.39,24.25,24.26,119900.0,23.219,23.2955,23.1617,23.1713,119900.0
2009-09-02 15:00:00,24.25,24.31,24.21,24.22,178300.0,23.1617,23.219,23.1235,23.1331,178300.0
2009-09-02 15:30:00,24.22,24.3,24.19,24.2,198700.0,23.1331,23.2095,23.1044,23.114,198700.0
2009-09-03 09:30:00,24.38,24.51,24.27,24.35,74100.0,23.2859,23.4101,23.1808,23.2573,74100.0
2009-09-03 10:00:00,24.38,24.44,24.12,24.21,58400.0,23.2859,23.3432,23.0376,23.1235,58400.0
2009-09-03 10:30:00,24.26,24.35,24.23,24.3,25900.0,23.1713,23.2573,23.1426,23.2095,25900.0
2009-09-03 11:00:00,24.3,24.46,24.3,24.43,44400.0,23.2095,23.3623,23.2095,23.3337,44400.0
2009-09-03 11:30:00,24.43,24.59,24.43,24.58,41200.0,23.3337,23.4865,23.3337,23.4769,41200.0
2009-09-03 12:00:00,24.57,24.65,24.53,24.65,49800.0,23.4674,23.5438,23.4292,23.5438,49800.0
2009-09-03 12:30:00,24.65,24.65,24.58,24.6,50200.0,23.5438,23.5438,23.4769,23.496,50200.0
2009-09-03 13:00:00,24.59,24.59,24.44,24.45,91300.0,23.4865,23.4865,23.3432,23.3528,91300.0
2009-09-03 13:30:00,24.45,24.51,24.45,24.5,48900.0,23.3528,23.4101,23.3528,23.4005,48900.0
2009-09-03 14:00:00,24.5,24.51,24.45,24.47,44100.0,23.4005,23.4101,23.3528,23.3719,44100.0
2009-09-03 14:30:00,24.47,24.57,24.46,24.56,77700.0,23.3719,23.4674,23.3623,23.4578,77700.0
2009-09-03 15:00:00,24.57,24.62,24.56,24.61,86800.0,23.4674,23.5151,23.4578,23.5056,86800.0
2009-09-03 15:30:00,24.61,24.66,24.53,24.61,268100.0,23.5056,23.5533,23.4292,23.5056,268100.0
2009-09-04 09:30:00,24.71,24.79,24.46,24.64,145800.0,23.6011,23.6775,23.3623,23.5342,145800.0
2009-09-04 10:00:00,24.63,24.79,24.61,24.79,36600.0,23.5247,23.6775,23.5056,23.6775,36600.0
2009-09-04 10:30:00,24.79,25.02,24.79,25.01,116700.0,23.6775,23.8972,23.6775,23.8876,116700.0
2009-09-04 11:00:00,25.01,25.02,24.87,24.87,137700.0,23.8876,23.8972,23.7539,23.7539,137700.0
2009-09-04 11:30:00,24.88,24.95,24.81,24.86,42000.0,23.7635,23.8303,23.6966,23.7444,42000.0
2009-09-04 12:00:00,24.89,24.95,24.79,24.82,67900.0,23.773,23.8303,23.6775,23.7062,67900.0
2009-09-04 12:30:00,24.83,24.87,24.81,24.85,24600.0,23.7157,23.7539,23.6966,23.7348,24600.0
2009-09-04 13:00:00,24.86,24.9,24.81,24.85,37400.0,23.7444,23.7826,23.6966,23.7348,37400.0
2009-09-04 13:30:00,24.85,24.86,24.82,24.83,22700.0,23.7348,23.7444,23.7062,23.7157,22700.0
2009-09-04 14:00:00,24.84,24.84,24.72,24.72,35600.0,23.7253,23.7253,23.6107,23.6107,35600.0
2009-09-04 14:30:00,24.73,24.82,24.71,24.81,30600.0,23.6202,23.7062,23.6011,23.6966,30600.0
2009-09-04 15:00:00,24.81,24.86,24.81,24.85,52700.0,23.6966,23.7444,23.6966,23.7348,52700.0
2009-09-04 15:30:00,24.85,24.86,24.82,24.84,117900.0,23.7348,23.7444,23.7062,23.7253,117900.0
2009-09-08 09:30:00,25.01,25.07,24.82,24.83,175700.0,23.8876,23.9449,23.7062,23.7157,175700.0
2009-09-08 10:00:00,24.84,24.9,24.77,24.84,160700.0,23.7253,23.7826,23.6584,23.7253,160700.0
2009-09-08 10:30:00,24.84,24.94,24.78,24.85,196000.0,23.7253,23.8208,23.668,23.7348,196000.0
2009-09-08 11:00:00,24.83,24.95,24.79,24.89,92900.0,23.7157,23.8303,23.6775,23.773,92900.0
2009-09-08 11:30:00,24.89,24.9,24.73,24.8,69900.0,23.773,23.7826,23.6202,23.6871,69900.0
2009-09-08 12:00:00,24.8,25.0,24.79,24.93,163200.0,23.6871,23.8781,23.6775,23.8112,163200.0
2009-09-08 12:30:00,24.93,24.96,24.91,24.93,68600.0,23.8112,23.8399,23.7921,23.8112,68600.0
2009-09-08 13:00:00,24.94,24.95,24.87,24.89,57000.0,23.8208,23.8303,23.7539,23.773,57000.0
2009-09-08 13:30:00,24.88,24.89,24.81,24.88,72800.0,23.7635,23.773,23.6966,23.7635,72800.0
2009-09-08 14:00:00,24.89,24.91,24.82,24.87,129600.0,23.773,23.7921,23.7062,23.7539,129600.0
2009-09-08 14:30:00,24.87,24.9,24.81,24.86,182800.0,23.7539,23.7826,23.6966,23.7444,182800.0
2009-09-08 15:00:00,24.85,24.86,24.77,24.78,219500.0,23.7348,23.7444,23.6584,23.668,219500.0
2009-09-08 15:30:00,24.78,24.87,24.76,24.81,395600.0,23.668,23.7539,23.6489,23.6966,395600.0
2009-09-09 09:30:00,25.0,25.13,24.82,24.98,581600.0,23.8781,24.0023,23.7062,23.859,581600.0
2009-09-09 10:00:00,24.98,25.09,24.87,24.87,118100.0,23.859,23.964,23.7539,23.7539,118100.0
2009-09-09 10:30:00,24.87,24.96,24.85,24.86,40400.0,23.7539,23.8399,23.7348,23.7444,40400.0
2009-09-09 11:00:00,24.87,24.92,24.8,24.92,183600.0,23.7539,23.8017,23.6871,23.8017,183600.0
2009-09-09 11:30:00,24.91,24.97,24.8,24.8,78900.0,23.7921,23.8494,23.6871,23.6871,78900.0
2009-09-09 12:00:00,24.81,24.83,24.73,24.75,66000.0,23.6966,23.7157,23.6202,23.6393,66000.0
2009-09-09 12:30:00,24.74,24.78,24.72,24.74,79900.0,23.6298,23.668,23.6107,23.6298,79900.0
2009-09-09 13:00:00,24.74,24.77,24.69,24.72,63300.0,23.6298,23.6584,23.582,23.6107,63300.0
2009-09-09 13:30:00,24.72,24.73,24.62,24.71,48500.0,23.6107,23.6202,23.5151,23.6011,48500.0
2009-09-09 14:00:00,24.71,24.75,24.63,24.67,54900.0,23.6011,23.6393,23.5247,23.5629,54900.0
2009-09-09 14:30:00,24.68,24.71,24.6,24.65,66700.0,23.5724,23.6011,23.496,23.5438,66700.0
2009-09-09 15:00:00,24.65,24.8,24.64,24.72,96800.0,23.5438,23.6871,23.5342,23.6107,96800.0
2009-09-09 15:30:00,24.74,24.8,24.69,24.76,274000.0,23.6298,23.6871,23.582,23.6489,274000.0
2009-09-10 09:30:00,24.79,25.01,24.6,24.88,347400.0,23.6775,23.8876,23.496,23.7635,347400.0
2009-09-10 10:00:00,24.88,25.01,24.88,25.0,290400.0,23.7635,23.8876,23.7635,23.8781,290400.0
2009-09-10 10:30:00,24.99,25.06,24.92,25.0,196700.0,23.8685,23.9354,23.8017,23.8781,196700.0
2009-09-10 11:00:00,25.0,25.16,24.98,25.12,97000.0,23.8781,24.0309,23.859,23.9927,97000.0
2009-09-10 11:30:00,25.12,25.14,25.1,25.12,83200.0,23.9927,24.0118,23.9736,23.9927,83200.0
2009-09-10 12:00:00,25.13,25.21,25.12,25.21,93000.0,24.0023,24.0787,23.9927,24.0787,93000.0
2009-09-10 12:30:00,25.21,25.28,25.2,25.26,92300.0,24.0787,24.1455,24.0691,24.1264,92300.0
2009-09-10 13:00:00,25.26,25.39,25.26,25.37,144000.0,24.1264,24.2506,24.1264,24.2315,144000.0
2009-09-10 13:30:00,25.37,25.47,25.3,25.42,152700.0,24.2315,24.327,24.1646,24.2792,152700.0
2009-09-10 14:00:00,25.41,25.51,25.37,25.5,178200.0,24.2697,24.3652,24.2315,24.3556,178200.0
2009-09-10 14:30:00,25.51,25.55,25.49,25.5,64900.0,24.3652,24.4034,24.3461,24.3556,64900.0
2009-09-10 15:00:00,25.5,25.54,25.42,25.53,260300.0,24.3556,24.3939,24.2792,24.3843,260300.0
2009-09-10 15:30:00,25.53,25.53,25.43,25.5,279100.0,24.3843,24.3843,24.2888,24.3556,279100.0
2009-09-11 09:30:00,25.58,25.83,25.5,25.77,226400.0,24.4321,24.6708,24.3556,24.6135,226400.0
2009-09-11 10:00:00,25.77,25.87,25.7,25.79,158800.0,24.6135,24.709,24.5467,24.6326,158800.0
2009-09-11 10:30:00,25.79,25.88,25.76,25.86,98500.0,24.6326,24.7186,24.604,24.6995,98500.0
2009-09-11 11:00:00,25.87,25.9,25.85,25.85,134200.0,24.709,24.7377,24.6899,24.6899,134200.0
2009-09-11 11:30:00,25.85,25.89,25.83,25.88,202300.0,24.6899,24.7281,24.6708,24.7186,202300.0
2009-09-11 12:00:00,25.89,25.92,25.76,25.8,122400.0,24.7281,24.7568,24.604,24.6422,122400.0
2009-09-11 12:30:00,25.81,25.89,25.76,25.8,153400.0,24.6517,24.7281,24.604,24.6422,153400.0
2009-09-11 13:00:00,25.8,25.92,25.78,25.85,81600.0,24.6422,24.7568,24.6231,24.6899,81600.0
2009-09-11 13:30:00,25.85,25.9,25.82,25.85,140800.0,24.6899,24.7377,24.6613,24.6899,140800.0
2009-09-11 14:00:00,25.85,26.0,25.85,25.9,210500.0,24.6899,24.8332,24.6899,24.7377,210500.0
2009-09-11 14:30:00,25.9,26.03,25.9,25.98,186200.0,24.7377,24.8619,24.7377,24.8141,186200.0
2009-09-11 15:00:00,25.99,26.0,25.9,26.0,166900.0,24.8237,24.8332,24.7377,24.8332,166900.0
2009-09-11 15:30:00,26.0,26.01,25.92,25.93,350700.0,24.8332,24.8428,24.7568,24.7663,350700.0
2009-09-14 09:30:00,25.87,26.23,25.54,26.2,118300.0,24.709,25.0529,24.3939,25.0242,118300.0
2009-09-14 10:00:00,26.21,26.36,26.1,26.33,96300.0,25.0338,25.1771,24.9287,25.1484,96300.0
2009-09-14 10:30:00,26.33,26.45,26.32,26.42,75600.0,25.1484,25.263,25.1388,25.2344,75600.0
2009-09-14 11:00:00,26.4,26.5,26.36,26.49,58600.0,25.2153,25.3108,25.1771,25.3012,58600.0
2009-09-14 11:30:00,26.49,26.55,26.48,26.53,90000.0,25.3012,25.3585,25.2917,25.3394,90000.0
2009-09-14 12:00:00,26.53,26.55,26.49,26.54,37400.0,25.3394,25.3585,25.3012,25.349,37400.0
2009-09-14 12:30:00,26.53,26.55,26.49,26.54,53000.0,25.3394,25.3585,25.3012,25.349,53000.0
2009-09-14 13:00:00,26.55,26.55,26.5,26.51,42300.0,25.3585,25.3585,25.3108,25.3203,42300.0
2009-09-14 13:30:00,26.51,26.53,26.48,26.5,74800.0,25.3203,25.3394,25.2917,25.3108,74800.0
2009-09-14 14:00:00,26.5,26.63,26.46,26.62,45400.0,25.3108,25.4349,25.2726,25.4254,45400.0
2009-09-14 14:30:00,26.62,26.63,26.52,26.55,70600.0,25.4254,25.4349,25.3299,25.3585,70600.0
2009-09-14 15:00:00,26.54,26.55,26.52,26.52,65100.0,25.349,25.3585,25.3299,25.3299,65100.0
2009-09-14 15:30:00,26.52,26.64,26.51,26.61,203800.0,25.3299,25.4445,25.3203,25.4158,203800.0
2009-09-15 09:30:00,26.49,26.74,26.38,26.47,106800.0,25.3012,25.54,25.1962,25.2821,106800.0
2009-09-15 10:00:00,26.46,26.55,26.4,26.54,185800.0,25.2726,25.3585,25.2153,25.349,185800.0
2009-09-15 10:30:00,26.54,26.58,26.44,26.53,93900.0,25.349,25.3872,25.2535,25.3394,93900.0
2009-09-15 11:00:00,26.54,26.54,26.47,26.52,68400.0,25.349,25.349,25.2821,25.3299,68400.0
2009-09-15 11:30:00,26.51,26.69,26.5,26.65,50200.0,25.3203,25.4922,25.3108,25.454,50200.0
2009-09-15 12:00:00,26.66,26.69,26.61,26.66,28700.0,25.4636,25.4922,25.4158,25.4636,28700.0
2009-09-15 12:30:00,26.66,26.74,26.63,26.74,83500.0,25.4636,25.54,25.4349,25.54,83500.0
2009-09-15 13:00:00,26.72,26.75,26.68,26.75,39500.0,25.5209,25.5496,25.4827,25.5496,39500.0
2009-09-15 13:30:00,26.73,26.8,26.72,26.78,40000.0,25.5304,25.5973,25.5209,25.5782,40000.0
2009-09-15 14:00:00,26.79,26.83,26.79,26.8,37500.0,25.5878,25.626,25.5878,25.5973,37500.0
2009-09-15 14:30:00,26.8,26.87,26.74,26.86,78500.0,25.5973,25.6642,25.54,25.6546,78500.0
2009-09-15 15:00:00,26.85,26.88,26.8,26.8,144700.0,25.6451,25.6737,25.5973,25.5973,144700.0
2009-09-15 15:30:00,26.8,26.86,26.78,26.82,271900.0,25.5973,25.6546,25.5782,25.6164,271900.0
2009-09-16 09:30:00,26.85,26.87,26.65,26.77,163600.0,25.6451,25.6642,25.454,25.5687,163600.0
2009-09-16 10:00:00,26.77,26.8,26.66,26.78,141900.0,25.5687,25.5973,25.4636,25.5782,141900.0
2009-09-16 10:30:00,26.81,26.92,26.78,26.86,46000.0,25.6069,25.7119,25.5782,25.6546,46000.0
2009-09-16 11:00:00,26.85,26.85,26.76,26.8,56600.0,25.6451,25.6451,25.5591,25.5973,56600.0
2009-09-16 11:30:00,26.81,26.87,26.78,26.83,129400.0,25.6069,25.6642,25.5782,25.626,129400.0
2009-09-16 12:00:00,26.84,26.92,26.82,26.91,61900.0,25.6355,25.7119,25.6164,25.7024,61900.0
2009-09-16 12:30:00,26.91,26.96,26.89,26.92,55400.0,25.7024,25.7501,25.6833,25.7119,55400.0
2009-09-16 13:00:00,26.91,27.04,26.91,27.04,65700.0,25.7024,25.8265,25.7024,25.8265,65700.0
2009-09-16 13:30:00,27.03,27.06,26.98,27.05,59600.0,25.817,25.8456,25.7692,25.8361,59600.0
2009-09-16 14:00:00,27.06,27.07,26.99,27.05,81800.0,25.8456,25.8552,25.7788,25.8361,81800.0
2009-09-16 14:30:00,27.06,27.08,27.03,27.05,60900.0,25.8456,25.8647,25.817,25.8361,60900.0
2009-09-16 15:00:00,27.05,27.05,26.94,26.95,177300.0,25.8361,25.8361,25.731,25.7406,177300.0
2009-09-16 15:30:00,26.95,26.95,26.88,26.89,336700.0,25.7406,25.7406,25.6737,25.6833,336700.0
2009-09-17 09:30:00,26.75,26.97,26.69,26.79,128000.0,25.5496,25.7597,25.4922,25.5878,128000.0
2009-09-17 10:00:00,26.79,26.81,26.45,26.49,280500.0,25.5878,25.6069,25.263,25.3012,280500.0
2009-09-17 10:30:00,26.49,26.7,26.49,26.61,60600.0,25.3012,25.5018,25.3012,25.4158,60600.0
2009-09-17 11:00:00,26.6,26.63,26.44,26.58,168200.0,25.4063,25.4349,25.2535,25.3872,168200.0
2009-09-17 11:30:00,26.58,26.58,26.44,26.52,149200.0,25.3872,25.3872,25.2535,25.3299,149200.0
2009-09-17 12:00:00,26.52,26.53,26.37,26.52,195800.0,25.3299,25.3394,25.1866,25.3299,195800.0
2009-09-17 12:30:00,26.53,26.54,26.33,26.4,146900.0,25.3394,25.349,25.1484,25.2153,146900.0
2009-09-17 13:00:00,26.4,26.53,26.36,26.39,195000.0,25.2153,25.3394,25.1771,25.2057,195000.0
2009-09-17 13:30:00,26.38,26.42,26.32,26.34,183600.0,25.1962,25.2344,25.1388,25.158,183600.0
2009-09-17 14:00:00,26.34,26.37,26.3,26.33,208900.0,25.158,25.1866,25.1197,25.1484,208900.0
2009-09-17 14:30:00,26.33,26.41,26.32,26.35,219000.0,25.1484,25.2248,25.1388,25.1675,219000.0
2009-09-17 15:00:00,26.35,26.38,26.21,26.26,427700.0,25.1675,25.1962,25.0338,25.0815,427700.0
2009-09-17 15:30:00,26.26,26.28,26.14,26.23,379300.0,25.0815,25.1006,24.9669,25.0529,379300.0
2009-09-18 09:30:00,26.24,26.43,26.18,26.38,124600.0,25.0624,25.2439,25.0051,25.1962,124600.0
2009-09-18 10:00:00,26.38,26.4,26.27,26.39,234400.0,25.1962,25.2153,25.0911,25.2057,234400.0
2009-09-18 10:30:00,26.4,26.48,26.29,26.38,139800.0,25.2153,25.2917,25.1102,25.1962,139800.0
2009-09-18 11:00:00,26.4,26.56,26.37,26.52,120800.0,25.2153,25.3681,25.1866,25.3299,120800.0
2009-09-18 11:30:00,26.51,26.54,26.44,26.44,93000.0,25.3203,25.349,25.2535,25.2535,93000.0
2009-09-18 12:00:00,26.44,26.5,26.41,26.46,195900.0,25.2535,25.3108,25.2248,25.2726,195900.0
2009-09-18 12:30:00,26.45,26.54,26.44,26.49,110600.0,25.263,25.349,25.2535,25.3012,110600.0
2009-09-18 13:00:00,26.5,26.5,26.4,26.43,156100.0,25.3108,25.3108,25.2153,25.2439,156100.0
2009-09-18 13:30:00,26.43,26.45,26.39,26.43,201400.0,25.2439,25.263,25.2057,25.2439,201400.0
2009-09-18 14:00:00,26.43,26.48,26.41,26.44,259700.0,25.2439,25.2917,25.2248,25.2535,259700.0
2009-09-18 14:30:00,26.42,26.44,26.34,26.39,122600.0,25.2344,25.2535,25.158,25.2057,122600.0
2009-09-18 15:00:00,26.39,26.45,26.39,26.41,117100.0,25.2057,25.263,25.2057,25.2248,117100.0
2009-09-18 15:30:00,26.4,26.45,26.38,26.41,195000.0,25.2153,25.263,25.1962,25.2248,195000.0
2009-09-21 09:30:00,26.17,26.4,26.15,26.31,138700.0,24.9956,25.2153,24.9765,25.1293,138700.0
2009-09-21 10:00:00,26.3,26.63,26.29,26.55,101400.0,25.1197,25.4349,25.1102,25.3585,101400.0
2009-09-21 10:30:00,26.55,26.73,26.48,26.72,184300.0,25.3585,25.5304,25.2917,25.5209,184300.0
2009-09-21 11:00:00,26.71,26.93,26.68,26.8,95900.0,25.5113,25.7215,25.4827,25.5973,95900.0
2009-09-21 11:30:00,26.79,26.98,26.77,26.95,86700.0,25.5878,25.7692,25.5687,25.7406,86700.0
2009-09-21 12:00:00,26.96,26.98,26.91,26.91,80600.0,25.7501,25.7692,25.7024,25.7024,80600.0
2009-09-21 12:30:00,26.9,26.97,26.89,26.96,76500.0,25.6928,25.7597,25.6833,25.7501,76500.0
2009-09-21 13:00:00,26.96,27.02,26.95,27.02,64500.0,25.7501,25.8074,25.7406,25.8074,64500.0
2009-09-21 13:30:00,27.01,27.07,26.99,27.07,111900.0,25.7979,25.8552,25.7788,25.8552,111900.0
2009-09-21 14:00:00,27.07,27.16,27.03,27.05,148900.0,25.8552,25.9412,25.817,25.8361,148900.0
2009-09-21 14:30:00,27.06,27.12,27.03,27.08,132400.0,25.8456,25.9029,25.817,25.8647,132400.0
2009-09-21 15:00:00,27.08,27.19,27.03,27.14,181400.0,25.8647,25.9698,25.817,25.922,181400.0
2009-09-21 15:30:00,27.14,27.16,27.02,27.07,170300.0,25.922,25.9412,25.8074,25.8552,170300.0
2009-09-22 09:30:00,27.11,27.33,26.81,26.81,174000.0,25.8934,26.1035,25.6069,25.6069,174000.0
2009-09-22 10:00:00,26.81,26.96,26.69,26.72,161000.0,25.6069,25.7501,25.4922,25.5209,161000.0
2009-09-22 10:30:00,26.73,26.73,26.59,26.64,289900.0,25.5304,25.5304,25.3967,25.4445,289900.0
2009-09-22 11:00:00,26.65,26.67,26.55,26.56,113000.0,25.454,25.4731,25.3585,25.3681,113000.0
2009-09-22 11:30:00,26.56,26.57,26.43,26.44,105900.0,25.3681,25.3776,25.2439,25.2535,105900.0
2009-09-22 12:00:00,26.45,26.58,26.45,26.55,178400.0,25.263,25.3872,25.263,25.3585,178400.0
2009-09-22 12:30:00,26.56,26.59,26.53,26.54,60700.0,25.3681,25.3967,25.3394,25.349,60700.0
2009-09-22 13:00:00,26.54,26.56,26.45,26.45,80700.0,25.349,25.3681,25.263,25.263,80700.0
2009-09-22 13:30:00,26.46,26.58,26.46,26.56,131700.0,25.2726,25.3872,25.2726,25.3681,131700.0
2009-09-22 14:00:00,26.57,26.62,26.54,26.59,108600.0,25.3776,25.4254,25.349,25.3967,108600.0
2009-09-22 14:30:00,26.59,26.66,26.55,26.63,72400.0,25.3967,25.4636,25.3585,25.4349,72400.0
2009-09-22 15:00:00,26.64,26.66,26.61,26.63,108700.0,25.4445,25.4636,25.4158,25.4349,108700.0
2009-09-22 15:30:00,26.63,26.65,26.56,26.58,183000.0,25.4349,25.454,25.3681,25.3872,183000.0
2009-09-23 09:30:00,26.55,26.64,26.25,26.29,151000.0,25.3585,25.4445,25.072,25.1102,151000.0
2009-09-23 10:00:00,26.28,26.34,26.16,26.19,130000.0,25.1006,25.158,24.986,25.0147,130000.0
2009-09-23 10:30:00,26.19,26.31,26.0,26.31,146600.0,25.0147,25.1293,24.8332,25.1293,146600.0
2009-09-23 11:00:00,26.3,26.41,26.22,26.41,88100.0,25.1197,25.2248,25.0433,25.2248,88100.0
2009-09-23 11:30:00,26.4,26.56,26.39,26.54,103800.0,25.2153,25.3681,25.2057,25.349,103800.0
2009-09-23 12:00:00,26.54,26.64,26.46,26.5,113900.0,25.349,25.4445,25.2726,25.3108,113900.0
2009-09-23 12:30:00,26.51,26.58,26.48,26.53,64600.0,25.3203,25.3872,25.2917,25.3394,64600.0
2009-09-23 13:00:00,26.54,26.56,26.49,26.5,63000.0,25.349,25.3681,25.3012,25.3108,63000.0
2009-09-23 13:30:00,26.49,26.58,26.49,26.52,78300.0,25.3012,25.3872,25.3012,25.3299,78300.0
2009-09-23 14:00:00,26.52,26.6,26.43,26.6,115600.0,25.3299,25.4063,25.2439,25.4063,115600.0
2009-09-23 14:30:00,26.59,26.61,26.37,26.39,229600.0,25.3967,25.4158,25.1866,25.2057,229600.0
2009-09-23 15:00:00,26.41,26.49,26.3,26.35,218900.0,25.2248,25.3012,25.1197,25.1675,218900.0
2009-09-23 15:30:00,26.36,26.36,26.12,26.17,348000.0,25.1771,25.1771,24.9478,24.9956,348000.0
2009-09-24 09:30:00,26.28,26.36,25.98,26.02,122700.0,25.1006,25.1771,24.8141,24.8523,122700.0
2009-09-24 10:00:00,26.02,26.02,25.62,25.76,94400.0,24.8523,24.8523,24.4703,24.604,94400.0
2009-09-24 10:30:00,25.77,25.83,25.7,25.82,59500.0,24.6135,24.6708,24.5467,24.6613,59500.0
2009-09-24 11:00:00,25.82,25.92,25.82,25.88,61200.0,24.6613,24.7568,24.6613,24.7186,61200.0
2009-09-24 11:30:00,25.88,25.96,25.88,25.92,76200.0,24.7186,24.795,24.7186,24.7568,76200.0
2009-09-24 12:00:00,25.91,25.97,25.9,25.96,44900.0,24.7472,24.8046,24.7377,24.795,44900.0
2009-09-24 12:30:00,25.95,26.01,25.93,25.93,61500.0,24.7855,24.8428,24.7663,24.7663,61500.0
2009-09-24 13:00:00,25.94,26.03,25.93,25.99,61700.0,24.7759,24.8619,24.7663,24.8237,61700.0
2009-09-24 13:30:00,26.0,26.02,25.94,25.97,85600.0,24.8332,24.8523,24.7759,24.8046,85600.0
2009-09-24 14:00:00,25.96,26.04,25.95,26.0,87900.0,24.795,24.8714,24.7855,24.8332,87900.0
2009-09-24 14:30:00,26.0,26.07,25.97,26.04,107800.0,24.8332,24.9001,24.8046,24.8714,107800.0
2009-09-24 15:00:00,26.06,26.15,26.03,26.14,200400.0,24.8905,24.9765,24.8619,24.9669,200400.0
2009-09-24 15:30:00,26.14,26.17,26.06,26.11,272200.0,24.9669,24.9956,24.8905,24.9383,272200.0
2009-09-25 09:30:00,26.11,26.3,26.0,26.1,170000.0,24.9383,25.1197,24.8332,24.9287,170000.0
2009-09-25 10:00:00,26.1,26.41,26.01,26.11,183500.0,24.9287,25.2248,24.8428,24.9383,183500.0
2009-09-25 10:30:00,26.12,26.15,25.96,26.14,111400.0,24.9478,24.9765,24.795,24.9669,111400.0
2009-09-25 11:00:00,26.14,26.23,26.13,26.23,129700.0,24.9669,25.0529,24.9574,25.0529,129700.0
2009-09-25 11:30:00,26.23,26.3,26.13,26.15,85300.0,25.0529,25.1197,24.9574,24.9765,85300.0
2009-09-25 12:00:00,26.14,26.23,26.09,26.23,83500.0,24.9669,25.0529,24.9192,25.0529,83500.0
2009-09-25 12:30:00,26.22,26.25,26.09,26.15,42300.0,25.0433,25.072,24.9192,24.9765,42300.0
2009-09-25 13:00:00,26.13,26.2,26.1,26.2,69900.0,24.9574,25.0242,24.9287,25.0242,69900.0
2009-09-25 13:30:00,26.2,26.2,26.13,26.18,101100.0,25.0242,25.0242,24.9574,25.0051,101100.0
2009-09-25 14:00:00,26.19,26.29,26.19,26.27,63600.0,25.0147,25.1102,25.0147,25.0911,63600.0
2009-09-25 14:30:00,26.26,26.42,26.22,26.4,99200.0,25.0815,25.2344,25.0433,25.2153,99200.0
2009-09-25 15:00:00,26.41,26.43,26.34,26.4,89100.0,25.2248,25.2439,25.158,25.2153,89100.0
2009-09-25 15:30:00,26.41,26.44,26.31,26.4,283300.0,25.2248,25.2535,25.1293,25.2153,283300.0
2009-09-28 09:30:00,26.38,26.61,26.27,26.57,61000.0,25.1962,25.4158,25.0911,25.3776,61000.0
2009-09-28 10:00:00,26.57,26.8,26.57,26.79,50000.0,25.3776,25.5973,25.3776,25.5878,50000.0
2009-09-28 10:30:00,26.8,26.94,26.78,26.93,60000.0,25.5973,25.731,25.5782,25.7215,60000.0
2009-09-28 11:00:00,26.92,26.97,26.89,26.91,41300.0,25.7119,25.7597,25.6833,25.7024,41300.0
2009-09-28 11:30:00,26.9,26.94,26.85,26.9,37100.0,25.6928,25.731,25.6451,25.6928,37100.0
2009-09-28 12:00:00,26.89,26.99,26.88,26.94,48700.0,25.6833,25.7788,25.6737,25.731,48700.0
2009-09-28 12:30:00,26.92,26.94,26.82,26.82,24600.0,25.7119,25.731,25.6164,25.6164,24600.0
2009-09-28 13:00:00,26.83,26.84,26.77,26.82,16600.0,25.626,25.6355,25.5687,25.6164,16600.0
2009-09-28 13:30:00,26.82,26.94,26.82,26.89,41100.0,25.6164,25.731,25.6164,25.6833,41100.0
2009-09-28 14:00:00,26.9,26.96,26.84,26.94,54700.0,25.6928,25.7501,25.6355,25.731,54700.0
2009-09-28 14:30:00,26.94,26.96,26.91,26.94,56600.0,25.731,25.7501,25.7024,25.731,56600.0
2009-09-28 15:00:00,26.94,26.94,26.85,26.86,75900.0,25.731,25.731,25.6451,25.6546,75900.0
2009-09-28 15:30:00,26.86,26.89,26.79,26.87,170600.0,25.6546,25.6833,25.5878,25.6642,170600.0
2009-09-29 09:30:00,26.96,27.22,26.78,27.18,132000.0,25.7501,25.9985,25.5782,25.9603,132000.0
2009-09-29 10:00:00,27.17,27.17,26.84,26.99,93800.0,25.9507,25.9507,25.6355,25.7788,93800.0
2009-09-29 10:30:00,27.0,27.13,26.91,26.99,42700.0,25.7883,25.9125,25.7024,25.7788,42700.0
2009-09-29 11:00:00,26.99,27.01,26.84,26.95,63000.0,25.7788,25.7979,25.6355,25.7406,63000.0
2009-09-29 11:30:00,26.94,26.95,26.81,26.83,41500.0,25.731,25.7406,25.6069,25.626,41500.0
2009-09-29 12:00:00,26.83,27.04,26.83,26.94,46000.0,25.626,25.8265,25.626,25.731,46000.0
2009-09-29 12:30:00,26.94,27.18,26.93,27.18,42400.0,25.731,25.9603,25.7215,25.9603,42400.0
2009-09-29 13:00:00,27.2,27.25,27.1,27.15,59700.0,25.9794,26.0271,25.8838,25.9316,59700.0
2009-09-29 13:30:00,27.15,27.15,27.07,27.12,34700.0,25.9316,25.9316,25.8552,25.9029,34700.0
2009-09-29 14:00:00,27.12,27.13,27.02,27.06,45700.0,25.9029,25.9125,25.8074,25.8456,45700.0
2009-09-29 14:30:00,27.07,27.11,26.99,27.1,56800.0,25.8552,25.8934,25.7788,25.8838,56800.0
2009-09-29 15:00:00,27.1,27.22,27.08,27.16,133000.0,25.8838,25.9985,25.8647,25.9412,133000.0
2009-09-29 15:30:00,27.15,27.17,27.1,27.15,264600.0,25.9316,25.9507,25.8838,25.9316,264600.0
2009-09-30 09:30:00,27.16,27.2,26.55,26.6,121300.0,25.9412,25.9794,25.3585,25.4063,121300.0
2009-09-30 10:00:00,26.59,26.78,26.59,26.67,98400.0,25.3967,25.5782,25.3967,25.4731,98400.0
2009-09-30 10:30:00,26.68,26.74,26.57,26.57,87100.0,25.4827,25.54,25.3776,25.3776,87100.0
2009-09-30 11:00:00,26.56,26.79,26.56,26.73,87200.0,25.3681,25.5878,25.3681,25.5304,87200.0
2009-09-30 11:30:00,26.73,26.92,26.67,26.89,80000.0,25.5304,25.7119,25.4731,25.6833,80000.0
2009-09-30 12:00:00,26.86,27.04,26.83,27.0,76500.0,25.6546,25.8265,25.626,25.7883,76500.0
2009-09-30 12:30:00,27.01,27.2,27.0,27.13,61100.0,25.7979,25.9794,25.7883,25.9125,61100.0
2009-09-30 13:00:00,27.13,27.2,27.09,27.13,58300.0,25.9125,25.9794,25.8743,25.9125,58300.0
2009-09-30 13:30:00,27.12,27.24,27.03,27.23,79000.0,25.9029,26.0176,25.817,26.008,79000.0
2009-09-30 14:00:00,27.22,27.22,27.1,27.18,54900.0,25.9985,25.9985,25.8838,25.9603,54900.0
2009-09-30 14:30:00,27.18,27.35,27.03,27.04,105800.0,25.9603,26.1226,25.817,25.8265,105800.0
2009-09-30 15:00:00,27.03,27.1,26.93,27.02,165700.0,25.817,25.8838,25.7215,25.8074,165700.0
2009-09-30 15:30:00,27.01,27.28,27.0,27.2,451600.0,25.7979,26.0558,25.7883,25.9794,451600.0
2009-10-01 09:30:00,26.77,27.11,26.65,26.78,110900.0,25.5687,25.8934,25.454,25.5782,110900.0
2009-10-01 10:00:00,26.79,26.85,26.67,26.78,81400.0,25.5878,25.6451,25.4731,25.5782,81400.0
2009-10-01 10:30:00,26.77,27.02,26.74,27.0,98600.0,25.5687,25.8074,25.54,25.7883,98600.0
2009-10-01 11:00:00,27.0,27.0,26.86,26.93,123100.0,25.7883,25.7883,25.6546,25.7215,123100.0
2009-10-01 11:30:00,26.93,26.94,26.76,26.78,85100.0,25.7215,25.731,25.5591,25.5782,85100.0
2009-10-01 12:00:00,26.78,26.91,26.75,26.91,120600.0,25.5782,25.7024,25.5496,25.7024,120600.0
2009-10-01 12:30:00,26.91,26.92,26.84,26.84,56100.0,25.7024,25.7119,25.6355,25.6355,56100.0
2009-10-01 13:00:00,26.85,26.85,26.71,26.73,71300.0,25.6451,25.6451,25.5113,25.5304,71300.0
2009-10-01 13:30:00,26.74,26.89,26.74,26.88,78200.0,25.54,25.6833,25.54,25.6737,78200.0
2009-10-01 14:00:00,26.88,26.89,26.82,26.85,110100.0,25.6737,25.6833,25.6164,25.6451,110100.0
2009-10-01 14:30:00,26.84,26.85,26.72,26.72,91200.0,25.6355,25.6451,25.5209,25.5209,91200.0
2009-10-01 15:00:00,26.72,26.75,26.61,26.61,119100.0,25.5209,25.5496,25.4158,25.4158,119100.0
2009-10-01 15:30:00,26.62,26.69,26.52,26.53,176000.0,25.4254,25.4922,25.3299,25.3394,176000.0
2009-10-02 09:30:00,26.3,26.5,25.93,26.34,189100.0,25.1197,25.3108,24.7663,25.158,189100.0
2009-10-02 10:00:00,26.35,26.76,26.28,26.71,154800.0,25.1675,25.5591,25.1006,25.5113,154800.0
2009-10-02 10:30:00,26.71,26.76,26.52,26.52,139400.0,25.5113,25.5591,25.3299,25.3299,139400.0
2009-10-02 11:00:00,26.51,26.56,26.39,26.47,68600.0,25.3203,25.3681,25.2057,25.2821,68600.0
2009-10-02 11:30:00,26.48,26.59,26.42,26.5,86800.0,25.2917,25.3967,25.2344,25.3108,86800.0
2009-10-02 12:00:00,26.49,26.58,26.49,26.56,41600.0,25.3012,25.3872,25.3012,25.3681,41600.0
2009-10-02 12:30:00,26.56,26.58,26.38,26.41,46300.0,25.3681,25.3872,25.1962,25.2248,46300.0
2009-10-02 13:00:00,26.43,26.46,26.36,26.38,41700.0,25.2439,25.2726,25.1771,25.1962,41700.0
2009-10-02 13:30:00,26.39,26.58,26.39,26.56,95600.0,25.2057,25.3872,25.2057,25.3681,95600.0
2009-10-02 14:00:00,26.56,26.58,26.48,26.5,52300.0,25.3681,25.3872,25.2917,25.3108,52300.0
2009-10-02 14:30:00,26.51,26.6,26.45,26.59,75100.0,25.3203,25.4063,25.263,25.3967,75100.0
2009-10-02 15:00:00,26.6,26.6,26.5,26.54,90100.0,25.4063,25.4063,25.3108,25.349,90100.0
2009-10-02 15:30:00,26.55,26.6,26.48,26.57,193100.0,25.3585,25.4063,25.2917,25.3776,193100.0
2009-10-05 09:30:00,26.54,26.83,26.54,26.67,73100.0,25.349,25.626,25.349,25.4731,73100.0
2009-10-05 10:00:00,26.65,26.82,26.54,26.74,95500.0,25.454,25.6164,25.349,25.54,95500.0
2009-10-05 10:30:00,26.75,26.76,26.58,26.66,121800.0,25.5496,25.5591,25.3872,25.4636,121800.0
2009-10-05 11:00:00,26.66,26.68,26.59,26.6,83400.0,25.4636,25.4827,25.3967,25.4063,83400.0
2009-10-05 11:30:00,26.61,26.65,26.54,26.64,98700.0,25.4158,25.454,25.349,25.4445,98700.0
2009-10-05 12:00:00,26.63,26.66,26.59,26.63,83600.0,25.4349,25.4636,25.3967,25.4349,83600.0
2009-10-05 12:30:00,26.63,26.7,26.63,26.69,53600.0,25.4349,25.5018,25.4349,25.4922,53600.0
2009-10-05 13:00:00,26.69,26.7,26.64,26.7,115400.0,25.4922,25.5018,25.4445,25.5018,115400.0
2009-10-05 13:30:00,26.69,26.79,26.69,26.72,103100.0,25.4922,25.5878,25.4922,25.5209,103100.0
2009-10-05 14:00:00,26.73,26.76,26.61,26.65,180200.0,25.5304,25.5591,25.4158,25.454,180200.0
2009-10-05 14:30:00,26.65,26.76,26.65,26.74,187800.0,25.454,25.5591,25.454,25.54,187800.0
2009-10-05 15:00:00,26.74,26.75,26.63,26.67,330200.0,25.54,25.5496,25.4349,25.4731,330200.0
2009-10-05 15:30:00,26.67,26.8,26.66,26.75,436300.0,25.4731,25.5973,25.4636,25.5496,436300.0
2009-10-06 09:30:00,26.99,27.26,26.94,27.25,68300.0,25.7788,26.0367,25.731,26.0271,68300.0
2009-10-06 10:00:00,27.26,27.31,27.1,27.1,76900.0,26.0367,26.0844,25.8838,25.8838,76900.0
2009-10-06 10:30:00,27.1,27.14,27.07,27.11,61200.0,25.8838,25.922,25.8552,25.8934,61200.0
2009-10-06 11:00:00,27.12,27.15,27.02,27.06,148100.0,25.9029,25.9316,25.8074,25.8456,148100.0
2009-10-06 11:30:00,27.06,27.13,27.06,27.11,67300.0,25.8456,25.9125,25.8456,25.8934,67300.0
2009-10-06 12:00:00,27.13,27.17,27.11,27.15,40800.0,25.9125,25.9507,25.8934,25.9316,40800.0
2009-10-06 12:30:00,27.15,27.18,27.12,27.14,41600.0,25.9316,25.9603,25.9029,25.922,41600.0
2009-10-06 13:00:00,27.14,27.18,26.98,27.18,85900.0,25.922,25.9603,25.7692,25.9603,85900.0
2009-10-06 13:30:00,27.18,27.23,27.05,27.13,71800.0,25.9603,26.008,25.8361,25.9125,71800.0
2009-10-06 14:00:00,27.13,27.13,26.99,27.04,115100.0,25.9125,25.9125,25.7788,25.8265,115100.0
2009-10-06 14:30:00,27.03,27.21,27.03,27.19,120900.0,25.817,25.9889,25.817,25.9698,120900.0
2009-10-06 15:00:00,27.18,27.31,27.17,27.31,152500.0,25.9603,26.0844,25.9507,26.0844,152500.0
2009-10-06 15:30:00,27.31,27.31,27.19,27.21,283800.0,26.0844,26.0844,25.9698,25.9889,283800.0
2009-10-07 09:30:00,27.39,27.82,27.36,27.73,196600.0,26.1608,26.5715,26.1322,26.4856,196600.0
2009-10-07 10:00:00,27.7,27.74,27.65,27.72,173900.0,26.4569,26.4951,26.4092,26.476,173900.0
2009-10-07 10:30:00,27.72,27.74,27.51,27.73,114500.0,26.476,26.4951,26.2754,26.4856,114500.0
2009-10-07 11:00:00,27.73,28.0,27.73,27.82,192500.0,26.4856,26.7435,26.4856,26.5715,192500.0
2009-10-07 11:30:00,27.82,27.88,27.8,27.82,192700.0,26.5715,26.6288,26.5524,26.5715,192700.0
2009-10-07 12:00:00,27.82,28.13,27.8,28.1,217100.0,26.5715,26.8676,26.5524,26.839,217100.0
2009-10-07 12:30:00,28.11,28.26,28.06,28.22,182800.0,26.8485,26.9918,26.8008,26.9536,182800.0
2009-10-07 13:00:00,28.22,28.25,28.17,28.22,119700.0,26.9536,26.9822,26.9058,26.9536,119700.0
2009-10-07 13:30:00,28.22,28.3,28.2,28.3,137700.0,26.9536,27.03,26.9345,27.03,137700.0
2009-10-07 14:00:00,28.3,28.35,28.17,28.22,205400.0,27.03,27.0777,26.9058,26.9536,205400.0
2009-10-07 14:30:00,28.22,28.42,28.22,28.38,178300.0,26.9536,27.1446,26.9536,27.1064,178300.0
2009-10-07 15:00:00,28.39,28.52,28.32,28.51,231100.0,27.116,27.2401,27.0491,27.2306,231100.0
2009-10-07 15:30:00,28.51,28.69,28.5,28.57,639600.0,27.2306,27.4025,27.221,27.2879,639600.0
2009-10-08 09:30:00,28.62,28.93,28.54,28.6,231000.0,27.3356,27.6317,27.2592,27.3165,231000.0
2009-10-08 10:00:00,28.6,28.61,28.34,28.39,135400.0,27.3165,27.3261,27.0682,27.116,135400.0
2009-10-08 10:30:00,28.39,28.42,28.13,28.16,232100.0,27.116,27.1446,26.8676,26.8963,232100.0
2009-10-08 11:00:00,28.16,28.32,28.13,28.14,245000.0,26.8963,27.0491,26.8676,26.8772,245000.0
2009-10-08 11:30:00,28.14,28.25,28.13,28.14,164100.0,26.8772,26.9822,26.8676,26.8772,164100.0
2009-10-08 12:00:00,28.15,28.23,28.04,28.23,212100.0,26.8867,26.9631,26.7817,26.9631,212100.0
2009-10-08 12:30:00,28.22,28.35,28.22,28.3,78900.0,26.9536,27.0777,26.9536,27.03,78900.0
2009-10-08 13:00:00,28.3,28.4,28.29,28.34,109300.0,27.03,27.1255,27.0204,27.0682,109300.0
2009-10-08 13:30:00,28.33,28.35,28.28,28.32,62100.0,27.0586,27.0777,27.0109,27.0491,62100.0
2009-10-08 14:00:00,28.32,28.37,28.29,28.33,65900.0,27.0491,27.0969,27.0204,27.0586,65900.0
2009-10-08 14:30:00,28.34,28.39,28.29,28.36,84100.0,27.0682,27.116,27.0204,27.0873,84100.0
2009-10-08 15:00:00,28.37,28.47,28.36,28.38,98400.0,27.0969,27.1924,27.0873,27.1064,98400.0
2009-10-08 15:30:00,28.38,28.38,28.26,28.29,188100.0,27.1064,27.1064,26.9918,27.0204,188100.0
2009-10-09 09:30:00,28.4,28.63,28.31,28.51,107400.0,27.1255,27.3452,27.0395,27.2306,107400.0
2009-10-09 10:00:00,28.52,28.59,28.5,28.57,94200.0,27.2401,27.307,27.221,27.2879,94200.0
2009-10-09 10:30:00,28.57,28.62,28.48,28.49,228400.0,27.2879,27.3356,27.2019,27.2115,228400.0
2009-10-09 11:00:00,28.5,28.52,28.45,28.46,92900.0,27.221,27.2401,27.1733,27.1828,92900.0
2009-10-09 11:30:00,28.46,28.51,28.45,28.46,96800.0,27.1828,27.2306,27.1733,27.1828,96800.0
2009-10-09 12:00:00,28.47,28.47,28.34,28.35,108700.0,27.1924,27.1924,27.0682,27.0777,108700.0
2009-10-09 12:30:00,28.35,28.46,28.32,28.45,128900.0,27.0777,27.1828,27.0491,27.1733,128900.0
2009-10-09 13:00:00,28.46,28.5,28.44,28.45,101200.0,27.1828,27.221,27.1637,27.1733,101200.0
2009-10-09 13:30:00,28.44,28.46,28.42,28.46,145500.0,27.1637,27.1828,27.1446,27.1828,145500.0
2009-10-09 14:00:00,28.46,28.46,28.44,28.45,64800.0,27.1828,27.1828,27.1637,27.1733,64800.0
2009-10-09 14:30:00,28.45,28.45,28.44,28.45,79400.0,27.1733,27.1733,27.1637,27.1733,79400.0
2009-10-09 15:00:00,28.45,28.5,28.44,28.49,157700.0,27.1733,27.221,27.1637,27.2115,157700.0
2009-10-09 15:30:00,28.5,28.5,28.39,28.45,334800.0,27.221,27.221,27.116,27.1733,334800.0
2009-10-12 09:30:00,28.47,28.77,28.47,28.65,311700.0,27.1924,27.4789,27.1924,27.3643,311700.0
2009-10-12 10:00:00,28.65,28.69,28.56,28.68,220900.0,27.3643,27.4025,27.2783,27.3929,220900.0
2009-10-12 10:30:00,28.68,28.93,28.67,28.93,78900.0,27.3929,27.6317,27.3834,27.6317,78900.0
2009-10-12 11:00:00,28.93,28.95,28.78,28.79,72900.0,27.6317,27.6508,27.4885,27.498,72900.0
2009-10-12 11:30:00,28.78,28.92,28.72,28.92,128300.0,27.4885,27.6222,27.4311,27.6222,128300.0
2009-10-12 12:00:00,28.92,28.99,28.81,28.89,122900.0,27.6222,27.689,27.5171,27.5935,122900.0
2009-10-12 12:30:00,28.88,29.1,28.85,29.06,159300.0,27.584,27.7941,27.5553,27.7559,159300.0
2009-10-12 13:00:00,29.06,29.14,29.02,29.1,117900.0,27.7559,27.8323,27.7177,27.7941,117900.0
2009-10-12 13:30:00,29.09,29.15,29.01,29.02,81300.0,27.7845,27.8418,27.7081,27.7177,81300.0
2009-10-12 14:00:00,29.02,29.03,28.79,28.81,106400.0,27.7177,27.7272,27.498,27.5171,106400.0
2009-10-12 14:30:00,28.81,28.81,28.68,28.77,82700.0,27.5171,27.5171,27.3929,27.4789,82700.0
2009-10-12 15:00:00,28.78,28.85,28.74,28.81,71400.0,27.4885,27.5553,27.4502,27.5171,71400.0
2009-10-12 15:30:00,28.81,28.84,28.72,28.82,209800.0,27.5171,27.5458,27.4311,27.5267,209800.0
2009-10-13 09:30:00,28.9,28.97,28.51,28.52,87300.0,27.6031,27.6699,27.2306,27.2401,87300.0
2009-10-13 10:00:00,28.53,28.81,28.52,28.75,139500.0,27.2497,27.5171,27.2401,27.4598,139500.0
2009-10-13 10:30:00,28.74,28.86,28.67,28.7,74600.0,27.4502,27.5649,27.3834,27.412,74600.0
2009-10-13 11:00:00,28.7,28.75,28.65,28.75,33000.0,27.412,27.4598,27.3643,27.4598,33000.0
2009-10-13 11:30:00,28.74,28.95,28.74,28.84,75000.0,27.4502,27.6508,27.4502,27.5458,75000.0
2009-10-13 12:00:00,28.85,28.88,28.68,28.71,85400.0,27.5553,27.584,27.3929,27.4216,85400.0
2009-10-13 12:30:00,28.71,28.76,28.68,28.74,88600.0,27.4216,27.4693,27.3929,27.4502,88600.0
2009-10-13 13:00:00,28.75,28.77,28.66,28.74,87600.0,27.4598,27.4789,27.3738,27.4502,87600.0
2009-10-13 13:30:00,28.74,28.78,28.61,28.78,96700.0,27.4502,27.4885,27.3261,27.4885,96700.0
2009-10-13 14:00:00,28.77,28.81,28.67,28.72,90000.0,27.4789,27.5171,27.3834,27.4311,90000.0
2009-10-13 14:30:00,28.72,28.78,28.69,28.7,69000.0,27.4311,27.4885,27.4025,27.412,69000.0
2009-10-13 15:00:00,28.69,28.81,28.69,28.73,155800.0,27.4025,27.5171,27.4025,27.4407,155800.0
2009-10-13 15:30:00,28.73,28.74,28.64,28.72,163100.0,27.4407,27.4502,27.3547,27.4311,163100.0
2009-10-14 09:30:00,28.94,29.05,28.68,28.89,141000.0,27.6413,27.7463,27.3929,27.5935,141000.0
2009-10-14 10:00:00,28.9,28.98,28.86,28.93,85100.0,27.6031,27.6795,27.5649,27.6317,85100.0
2009-10-14 10:30:00,28.92,29.02,28.89,29.0,107700.0,27.6222,27.7177,27.5935,27.6986,107700.0
2009-10-14 11:00:00,29.0,29.07,28.91,29.02,103700.0,27.6986,27.7654,27.6126,27.7177,103700.0
2009-10-14 11:30:00,29.02,29.15,29.02,29.14,164300.0,27.7177,27.8418,27.7177,27.8323,164300.0
2009-10-14 12:00:00,29.14,29.25,29.13,29.22,115300.0,27.8323,27.9374,27.8227,27.9087,115300.0
2009-10-14 12:30:00,29.21,29.27,29.13,29.14,185800.0,27.8992,27.9565,27.8227,27.8323,185800.0
2009-10-14 13:00:00,29.14,29.15,28.88,28.88,180500.0,27.8323,27.8418,27.584,27.584,180500.0
2009-10-14 13:30:00,28.88,28.93,28.83,28.9,219900.0,27.584,27.6317,27.5362,27.6031,219900.0
2009-10-14 14:00:00,28.9,28.92,28.73,28.77,199100.0,27.6031,27.6222,27.4407,27.4789,199100.0
2009-10-14 14:30:00,28.77,28.93,28.77,28.91,151100.0,27.4789,27.6317,27.4789,27.6126,151100.0
2009-10-14 15:00:00,28.91,29.13,28.89,29.12,222000.0,27.6126,27.8227,27.5935,27.8132,222000.0
2009-10-14 15:30:00,29.12,29.35,29.09,29.21,590500.0,27.8132,28.0329,27.7845,27.8992,590500.0
2009-10-15 09:30:00,27.41,27.7,26.02,27.41,2436100.0,26.1799,26.4569,24.8523,26.1799,2436100.0
2009-10-15 10:00:00,27.45,27.47,26.65,26.65,953800.0,26.2181,26.2372,25.454,25.454,953800.0
2009-10-15 10:30:00,26.65,26.93,26.25,26.55,782600.0,25.454,25.7215,25.072,25.3585,782600.0
2009-10-15 11:00:00,26.56,26.87,26.53,26.72,600000.0,25.3681,25.6642,25.3394,25.5209,600000.0
2009-10-15 11:30:00,26.71,27.27,26.59,26.91,669100.0,25.5113,26.0462,25.3967,25.7024,669100.0
2009-10-15 12:00:00,26.9,27.03,26.83,26.97,285900.0,25.6928,25.817,25.626,25.7597,285900.0
2009-10-15 12:30:00,26.96,27.01,26.87,26.9,184800.0,25.7501,25.7979,25.6642,25.6928,184800.0
2009-10-15 13:00:00,26.89,26.94,26.87,26.89,242700.0,25.6833,25.731,25.6642,25.6833,242700.0
2009-10-15 13:30:00,26.89,26.98,26.77,26.9,226500.0,25.6833,25.7692,25.5687,25.6928,226500.0
2009-10-15 14:00:00,26.89,26.98,26.84,26.84,219800.0,25.6833,25.7692,25.6355,25.6355,219800.0
2009-10-15 14:30:00,26.85,26.9,26.69,26.78,384800.0,25.6451,25.6928,25.4922,25.5782,384800.0
2009-10-15 15:00:00,26.77,26.78,26.38,26.39,675800.0,25.5687,25.5782,25.1962,25.2057,675800.0
2009-10-15 15:30:00,26.39,26.61,26.38,26.5,1147100.0,25.2057,25.4158,25.1962,25.3108,1147100.0
2009-10-16 09:30:00,26.52,27.05,26.41,26.8,426800.0,25.3299,25.8361,25.2248,25.5973,426800.0
2009-10-16 10:00:00,26.8,26.91,26.72,26.79,323800.0,25.5973,25.7024,25.5209,25.5878,323800.0
2009-10-16 10:30:00,26.8,26.87,26.71,26.8,494800.0,25.5973,25.6642,25.5113,25.5973,494800.0
2009-10-16 11:00:00,26.8,27.0,26.75,27.0,562900.0,25.5973,25.7883,25.5496,25.7883,562900.0
2009-10-16 11:30:00,27.01,27.03,26.86,26.99,540500.0,25.7979,25.817,25.6546,25.7788,540500.0
2009-10-16 12:00:00,26.99,27.02,26.91,26.97,300700.0,25.7788,25.8074,25.7024,25.7597,300700.0
2009-10-16 12:30:00,26.95,27.12,26.94,27.11,335800.0,25.7406,25.9029,25.731,25.8934,335800.0
2009-10-16 13:00:00,27.1,27.27,27.09,27.26,395300.0,25.8838,26.0462,25.8743,26.0367,395300.0
2009-10-16 13:30:00,27.25,27.28,27.2,27.2,338100.0,26.0271,26.0558,25.9794,25.9794,338100.0
2009-10-16 14:00:00,27.2,27.22,27.09,27.16,298900.0,25.9794,25.9985,25.8743,25.9412,298900.0
2009-10-16 14:30:00,27.15,27.2,27.12,27.19,170000.0,25.9316,25.9794,25.9029,25.9698,170000.0
2009-10-16 15:00:00,27.19,27.2,27.16,27.19,165300.0,25.9698,25.9794,25.9412,25.9698,165300.0
2009-10-16 15:30:00,27.19,27.2,27.03,27.08,548300.0,25.9698,25.9794,25.817,25.8647,548300.0
2009-10-19 09:30:00,26.99,27.14,26.87,26.95,96300.0,25.7788,25.922,25.6642,25.7406,96300.0
2009-10-19 10:00:00,26.95,27.05,26.93,27.0,148100.0,25.7406,25.8361,25.7215,25.7883,148100.0
2009-10-19 10:30:00,27.0,27.06,26.94,27.0,164200.0,25.7883,25.8456,25.731,25.7883,164200.0
2009-10-19 11:00:00,27.0,27.09,27.0,27.07,161000.0,25.7883,25.8743,25.7883,25.8552,161000.0
2009-10-19 11:30:00,27.07,27.19,27.05,27.18,188000.0,25.8552,25.9698,25.8361,25.9603,188000.0
2009-10-19 12:00:00,27.18,27.32,27.18,27.28,145900.0,25.9603,26.094,25.9603,26.0558,145900.0
2009-10-19 12:30:00,27.29,27.29,27.16,27.2,140900.0,26.0653,26.0653,25.9412,25.9794,140900.0
2009-10-19 13:00:00,27.19,27.24,27.17,27.19,186500.0,25.9698,26.0176,25.9507,25.9698,186500.0
2009-10-19 13:30:00,27.18,27.22,27.17,27.2,214800.0,25.9603,25.9985,25.9507,25.9794,214800.0
2009-10-19 14:00:00,27.21,27.25,27.16,27.21,295800.0,25.9889,26.0271,25.9412,25.9889,295800.0
2009-10-19 14:30:00,27.22,27.26,27.19,27.2,295100.0,25.9985,26.0367,25.9698,25.9794,295100.0
2009-10-19 15:00:00,27.2,27.24,27.17,27.18,249400.0,25.9794,26.0176,25.9507,25.9603,249400.0
2009-10-19 15:30:00,27.18,27.22,27.13,27.18,585800.0,25.9603,25.9985,25.9125,25.9603,585800.0
2009-10-20 09:30:00,27.14,27.3,26.9,27.02,152900.0,25.922,26.0749,25.6928,25.8074,152900.0
2009-10-20 10:00:00,27.03,27.14,26.85,26.98,199600.0,25.817,25.922,25.6451,25.7692,199600.0
2009-10-20 10:30:00,26.99,27.05,26.87,26.89,232400.0,25.7788,25.8361,25.6642,25.6833,232400.0
2009-10-20 11:00:00,26.9,26.91,26.72,26.82,227600.0,25.6928,25.7024,25.5209,25.6164,227600.0
2009-10-20 11:30:00,26.82,26.87,26.75,26.87,194700.0,25.6164,25.6642,25.5496,25.6642,194700.0
2009-10-20 12:00:00,26.88,26.9,26.8,26.84,167800.0,25.6737,25.6928,25.5973,25.6355,167800.0
2009-10-20 12:30:00,26.83,26.9,26.8,26.9,123700.0,25.626,25.6928,25.5973,25.6928,123700.0
2009-10-20 13:00:00,26.9,26.91,26.83,26.91,145300.0,25.6928,25.7024,25.626,25.7024,145300.0
2009-10-20 13:30:00,26.91,26.98,26.89,26.91,162700.0,25.7024,25.7692,25.6833,25.7024,162700.0
2009-10-20 14:00:00,26.91,26.98,26.91,26.95,166000.0,25.7024,25.7692,25.7024,25.7406,166000.0
2009-10-20 14:30:00,26.94,27.02,26.92,27.02,128100.0,25.731,25.8074,25.7119,25.8074,128100.0
2009-10-20 15:00:00,27.02,27.03,26.95,27.02,184200.0,25.8074,25.817,25.7406,25.8074,184200.0
2009-10-20 15:30:00,27.03,27.03,26.99,26.99,433300.0,25.817,25.817,25.7788,25.7788,433300.0
2009-10-21 09:30:00,26.88,27.12,26.88,26.92,192200.0,25.6737,25.9029,25.6737,25.7119,192200.0
2009-10-21 10:00:00,26.93,27.01,26.84,26.88,264500.0,25.7215,25.7979,25.6355,25.6737,264500.0
2009-10-21 10:30:00,26.88,27.0,26.83,26.97,236200.0,25.6737,25.7883,25.626,25.7597,236200.0
2009-10-21 11:00:00,26.98,27.09,26.93,27.08,76200.0,25.7692,25.8743,25.7215,25.8647,76200.0
2009-10-21 11:30:00,27.06,27.06,26.85,26.93,79500.0,25.8456,25.8456,25.6451,25.7215,79500.0
2009-10-21 12:00:00,26.92,26.98,26.88,26.98,107300.0,25.7119,25.7692,25.6737,25.7692,107300.0
2009-10-21 12:30:00,26.98,27.01,26.91,27.0,50900.0,25.7692,25.7979,25.7024,25.7883,50900.0
2009-10-21 13:00:00,27.0,27.0,26.91,26.97,65400.0,25.7883,25.7883,25.7024,25.7597,65400.0
2009-10-21 13:30:00,26.97,26.99,26.84,26.98,69300.0,25.7597,25.7788,25.6355,25.7692,69300.0
2009-10-21 14:00:00,26.99,27.05,26.93,26.94,174200.0,25.7788,25.8361,25.7215,25.731,174200.0
2009-10-21 14:30:00,26.93,26.97,26.88,26.91,191200.0,25.7215,25.7597,25.6737,25.7024,191200.0
2009-10-21 15:00:00,26.9,26.94,26.74,26.78,198800.0,25.6928,25.731,25.54,25.5782,198800.0
2009-10-21 15:30:00,26.78,26.8,26.66,26.71,626900.0,25.5782,25.5973,25.4636,25.5113,626900.0
2009-10-22 09:30:00,26.8,26.9,26.54,26.56,144800.0,25.5973,25.6928,25.349,25.3681,144800.0
2009-10-22 10:00:00,26.54,26.58,26.4,26.51,256100.0,25.349,25.3872,25.2153,25.3203,256100.0
2009-10-22 10:30:00,26.5,26.54,26.47,26.51,361400.0,25.3108,25.349,25.2821,25.3203,361400.0
2009-10-22 11:00:00,26.53,26.61,26.47,26.5,115700.0,25.3394,25.4158,25.2821,25.3108,115700.0
2009-10-22 11:30:00,26.5,26.7,26.49,26.51,217300.0,25.3108,25.5018,25.3012,25.3203,217300.0
2009-10-22 12:00:00,26.5,26.51,26.34,26.38,139200.0,25.3108,25.3203,25.158,25.1962,139200.0
2009-10-22 12:30:00,26.39,26.51,26.39,26.46,90600.0,25.2057,25.3203,25.2057,25.2726,90600.0
2009-10-22 13:00:00,26.46,26.49,26.4,26.46,102200.0,25.2726,25.3012,25.2153,25.2726,102200.0
2009-10-22 13:30:00,26.45,26.51,26.4,26.5,63000.0,25.263,25.3203,25.2153,25.3108,63000.0
2009-10-22 14:00:00,26.5,26.55,26.45,26.49,194700.0,25.3108,25.3585,25.263,25.3012,194700.0
2009-10-22 14:30:00,26.49,26.51,26.4,26.46,312300.0,25.3012,25.3203,25.2153,25.2726,312300.0
2009-10-22 15:00:00,26.45,26.52,26.43,26.46,530200.0,25.263,25.3299,25.2439,25.2726,530200.0
2009-10-22 15:30:00,26.46,26.47,26.28,26.44,814700.0,25.2726,25.2821,25.1006,25.2535,814700.0
2009-10-23 09:30:00,26.36,26.63,26.2,26.57,222500.0,25.1771,25.4349,25.0242,25.3776,222500.0
2009-10-23 10:00:00,26.63,26.71,26.35,26.4,193700.0,25.4349,25.5113,25.1675,25.2153,193700.0
2009-10-23 10:30:00,26.4,26.54,26.3,26.44,310400.0,25.2153,25.349,25.1197,25.2535,310400.0
2009-10-23 11:00:00,26.46,26.54,26.3,26.4,195800.0,25.2726,25.349,25.1197,25.2153,195800.0
2009-10-23 11:30:00,26.39,26.43,26.3,26.4,195700.0,25.2057,25.2439,25.1197,25.2153,195700.0
2009-10-23 12:00:00,26.4,26.52,26.37,26.4,114600.0,25.2153,25.3299,25.1866,25.2153,114600.0
2009-10-23 12:30:00,26.4,26.4,26.32,26.39,155100.0,25.2153,25.2153,25.1388,25.2057,155100.0
2009-10-23 13:00:00,26.38,26.39,26.19,26.2,102400.0,25.1962,25.2057,25.0147,25.0242,102400.0
2009-10-23 13:30:00,26.2,26.2,26.07,26.17,101300.0,25.0242,25.0242,24.9001,24.9956,101300.0
2009-10-23 14:00:00,26.17,26.26,26.04,26.23,101300.0,24.9956,25.0815,24.8714,25.0529,101300.0
2009-10-23 14:30:00,26.23,26.28,26.16,26.18,123600.0,25.0529,25.1006,24.986,25.0051,123600.0
2009-10-23 15:00:00,26.19,26.23,26.15,26.21,293000.0,25.0147,25.0529,24.9765,25.0338,293000.0
2009-10-23 15:30:00,26.21,26.32,26.16,26.29,625300.0,25.0338,25.1388,24.986,25.1102,625300.0
2009-10-26 09:30:00,26.28,26.62,26.22,26.45,165100.0,25.1006,25.4254,25.0433,25.263,165100.0
2009-10-26 10:00:00,26.45,26.56,26.41,26.42,192500.0,25.263,25.3681,25.2248,25.2344,192500.0
2009-10-26 10:30:00,26.41,26.65,26.41,26.6,178600.0,25.2248,25.454,25.2248,25.4063,178600.0
2009-10-26 11:00:00,26.59,26.6,26.49,26.54,192800.0,25.3967,25.4063,25.3012,25.349,192800.0
2009-10-26 11:30:00,26.54,26.54,26.16,26.16,211600.0,25.349,25.349,24.986,24.986,211600.0
2009-10-26 12:00:00,26.15,26.24,26.02,26.21,102900.0,24.9765,25.0624,24.8523,25.0338,102900.0
2009-10-26 12:30:00,26.21,26.39,26.21,26.39,176300.0,25.0338,25.2057,25.0338,25.2057,176300.0
2009-10-26 13:00:00,26.39,26.41,26.19,26.22,157500.0,25.2057,25.2248,25.0147,25.0433,157500.0
2009-10-26 13:30:00,26.23,26.37,26.19,26.32,71200.0,25.0529,25.1866,25.0147,25.1388,71200.0
2009-10-26 14:00:00,26.31,26.33,26.17,26.26,121500.0,25.1293,25.1484,24.9956,25.0815,121500.0
2009-10-26 14:30:00,26.25,26.3,26.14,26.23,139500.0,25.072,25.1197,24.9669,25.0529,139500.0
2009-10-26 15:00:00,26.23,26.26,26.11,26.13,131700.0,25.0529,25.0815,24.9383,24.9574,131700.0
2009-10-26 15:30:00,26.11,26.26,26.1,26.13,300400.0,24.9383,25.0815,24.9287,24.9574,300400.0
2009-10-27 09:30:00,26.25,26.33,26.07,26.22,173200.0,25.072,25.1484,24.9001,25.0433,173200.0
2009-10-27 10:00:00,26.21,26.43,26.04,26.37,158100.0,25.0338,25.2439,24.8714,25.1866,158100.0
2009-10-27 10:30:00,26.39,26.56,26.27,26.35,142700.0,25.2057,25.3681,25.0911,25.1675,142700.0
2009-10-27 11:00:00,26.35,26.39,26.19,26.22,220500.0,25.1675,25.2057,25.0147,25.0433,220500.0
2009-10-27 11:30:00,26.24,26.24,26.15,26.18,109600.0,25.0624,25.0624,24.9765,25.0051,109600.0
2009-10-27 12:00:00,26.19,26.34,26.18,26.26,112100.0,25.0147,25.158,25.0051,25.0815,112100.0
2009-10-27 12:30:00,26.26,26.36,26.23,26.28,70200.0,25.0815,25.1771,25.0529,25.1006,70200.0
2009-10-27 13:00:00,26.25,26.29,26.14,26.23,130500.0,25.072,25.1102,24.9669,25.0529,130500.0
2009-10-27 13:30:00,26.24,26.31,26.17,26.26,109600.0,25.0624,25.1293,24.9956,25.0815,109600.0
2009-10-27 14:00:00,26.26,26.48,26.24,26.47,208700.0,25.0815,25.2917,25.0624,25.2821,208700.0
2009-10-27 14:30:00,26.46,26.54,26.41,26.47,313600.0,25.2726,25.349,25.2248,25.2821,313600.0
2009-10-27 15:00:00,26.44,26.56,26.39,26.46,196200.0,25.2535,25.3681,25.2057,25.2726,196200.0
2009-10-27 15:30:00,26.46,26.5,26.33,26.41,371300.0,25.2726,25.3108,25.1484,25.2248,371300.0
2009-10-28 09:30:00,26.42,26.56,26.4,26.44,129400.0,25.2344,25.3681,25.2153,25.2535,129400.0
2009-10-28 10:00:00,26.44,26.49,26.32,26.35,179700.0,25.2535,25.3012,25.1388,25.1675,179700.0
2009-10-28 10:30:00,26.34,26.4,26.18,26.26,411300.0,25.158,25.2153,25.0051,25.0815,411300.0
2009-10-28 11:00:00,26.25,26.31,26.11,26.29,125300.0,25.072,25.1293,24.9383,25.1102,125300.0
2009-10-28 11:30:00,26.29,26.3,26.17,26.22,107000.0,25.1102,25.1197,24.9956,25.0433,107000.0
2009-10-28 12:00:00,26.22,26.23,26.0,26.1,88300.0,25.0433,25.0529,24.8332,24.9287,88300.0
2009-10-28 12:30:00,26.1,26.16,26.05,26.14,267200.0,24.9287,24.986,24.881,24.9669,267200.0
2009-10-28 13:00:00,26.15,26.3,26.11,26.22,257500.0,24.9765,25.1197,24.9383,25.0433,257500.0
2009-10-28 13:30:00,26.22,26.26,26.11,26.18,97700.0,25.0433,25.0815,24.9383,25.0051,97700.0
2009-10-28 14:00:00,26.17,26.2,26.1,26.12,200500.0,24.9956,25.0242,24.9287,24.9478,200500.0
2009-10-28 14:30:00,26.12,26.18,26.05,26.1,234900.0,24.9478,25.0051,24.881,24.9287,234900.0
2009-10-28 15:00:00,26.1,26.13,26.0,26.13,232700.0,24.9287,24.9574,24.8332,24.9574,232700.0
2009-10-28 15:30:00,26.12,26.13,25.95,25.95,595300.0,24.9478,24.9574,24.7855,24.7855,595300.0
2009-10-29 09:30:00,26.11,26.29,26.02,26.09,109700.0,24.9383,25.1102,24.8523,24.9192,109700.0
2009-10-29 10:00:00,26.11,26.25,26.03,26.14,87200.0,24.9383,25.072,24.8619,24.9669,87200.0
2009-10-29 10:30:00,26.14,26.27,26.08,26.19,106800.0,24.9669,25.0911,24.9096,25.0147,106800.0
2009-10-29 11:00:00,26.19,26.5,26.16,26.49,191900.0,25.0147,25.3108,24.986,25.3012,191900.0
2009-10-29 11:30:00,26.48,26.52,26.37,26.41,147200.0,25.2917,25.3299,25.1866,25.2248,147200.0
2009-10-29 12:00:00,26.41,26.44,26.36,26.4,105700.0,25.2248,25.2535,25.1771,25.2153,105700.0
2009-10-29 12:30:00,26.41,26.51,26.37,26.37,86400.0,25.2248,25.3203,25.1866,25.1866,86400.0
2009-10-29 13:00:00,26.37,26.43,26.32,26.35,63300.0,25.1866,25.2439,25.1388,25.1675,63300.0
2009-10-29 13:30:00,26.34,26.53,26.34,26.49,117200.0,25.158,25.3394,25.158,25.3012,117200.0
2009-10-29 14:00:00,26.48,26.55,26.45,26.5,72600.0,25.2917,25.3585,25.263,25.3108,72600.0
2009-10-29 14:30:00,26.5,26.6,26.5,26.56,85000.0,25.3108,25.4063,25.3108,25.3681,85000.0
2009-10-29 15:00:00,26.56,26.66,26.46,26.51,157500.0,25.3681,25.4636,25.2726,25.3203,157500.0
2009-10-29 15:30:00,26.5,26.57,26.42,26.54,206600.0,25.3108,25.3776,25.2344,25.349,206600.0
2009-10-30 09:30:00,26.36,26.6,26.29,26.57,80600.0,25.1771,25.4063,25.1102,25.3776,80600.0
2009-10-30 10:00:00,26.59,26.84,26.55,26.55,313500.0,25.3967,25.6355,25.3585,25.3585,313500.0
2009-10-30 10:30:00,26.55,26.65,26.43,26.6,126300.0,25.3585,25.454,25.2439,25.4063,126300.0
2009-10-30 11:00:00,26.6,26.68,26.49,26.65,76100.0,25.4063,25.4827,25.3012,25.454,76100.0
2009-10-30 11:30:00,26.65,26.68,26.44,26.58,163600.0,25.454,25.4827,25.2535,25.3872,163600.0
2009-10-30 12:00:00,26.59,26.64,26.44,26.52,209300.0,25.3967,25.4445,25.2535,25.3299,209300.0
2009-10-30 12:30:00,26.49,26.56,26.38,26.38,243100.0,25.3012,25.3681,25.1962,25.1962,243100.0
2009-10-30 13:00:00,26.37,26.55,26.34,26.47,116400.0,25.1866,25.3585,25.158,25.2821,116400.0
2009-10-30 13:30:00,26.47,26.52,26.35,26.39,77900.0,25.2821,25.3299,25.1675,25.2057,77900.0
2009-10-30 14:00:00,26.38,26.65,26.35,26.53,208000.0,25.1962,25.454,25.1675,25.3394,208000.0
2009-10-30 14:30:00,26.53,26.57,26.38,26.54,150100.0,25.3394,25.3776,25.1962,25.349,150100.0
2009-10-30 15:00:00,26.53,26.61,26.34,26.61,297700.0,25.3394,25.4158,25.158,25.4158,297700.0
2009-10-30 15:30:00,26.6,26.8,26.54,26.64,789700.0,25.4063,25.5973,25.349,25.4445,789700.0
2009-11-02 09:30:00,26.58,26.86,26.45,26.82,190700.0,25.3872,25.6546,25.263,25.6164,190700.0
2009-11-02 10:00:00,26.84,26.98,26.53,26.53,214700.0,25.6355,25.7692,25.3394,25.3394,214700.0
2009-11-02 10:30:00,26.56,26.56,26.41,26.41,135300.0,25.3681,25.3681,25.2248,25.2248,135300.0
2009-11-02 11:00:00,26.4,26.44,26.27,26.35,275000.0,25.2153,25.2535,25.0911,25.1675,275000.0
2009-11-02 11:30:00,26.33,26.43,26.32,26.41,91000.0,25.1484,25.2439,25.1388,25.2248,91000.0
2009-11-02 12:00:00,26.4,26.43,26.31,26.42,107900.0,25.2153,25.2439,25.1293,25.2344,107900.0
2009-11-02 12:30:00,26.41,26.41,26.06,26.07,134900.0,25.2248,25.2248,24.8905,24.9001,134900.0
2009-11-02 13:00:00,26.07,26.24,26.04,26.14,105500.0,24.9001,25.0624,24.8714,24.9669,105500.0
2009-11-02 13:30:00,26.14,26.15,25.83,25.87,194300.0,24.9669,24.9765,24.6708,24.709,194300.0
2009-11-02 14:00:00,25.86,25.96,25.82,25.92,374800.0,24.6995,24.795,24.6613,24.7568,374800.0
2009-11-02 14:30:00,25.92,25.95,25.74,25.79,395500.0,24.7568,24.7855,24.5849,24.6326,395500.0
2009-11-02 15:00:00,25.78,25.87,25.58,25.62,585600.0,24.6231,24.709,24.4321,24.4703,585600.0
2009-11-02 15:30:00,25.62,25.91,25.57,25.9,653200.0,24.4703,24.7472,24.4225,24.7377,653200.0
2009-11-03 09:30:00,25.92,26.12,25.8,25.97,117600.0,24.7568,24.9478,24.6422,24.8046,117600.0
2009-11-03 10:00:00,26.0,26.19,25.86,26.03,137100.0,24.8332,25.0147,24.6995,24.8619,137100.0
2009-11-03 10:30:00,26.01,26.32,26.01,26.28,150200.0,24.8428,25.1388,24.8428,25.1006,150200.0
2009-11-03 11:00:00,26.29,26.33,26.12,26.26,140000.0,25.1102,25.1484,24.9478,25.0815,140000.0
2009-11-03 11:30:00,26.27,26.38,26.14,26.36,119700.0,25.0911,25.1962,24.9669,25.1771,119700.0
2009-11-03 12:00:00,26.36,26.48,26.3,26.46,157500.0,25.1771,25.2917,25.1197,25.2726,157500.0
2009-11-03 12:30:00,26.45,26.64,26.45,26.45,163600.0,25.263,25.4445,25.263,25.263,163600.0
2009-11-03 13:00:00,26.46,26.59,26.45,26.55,104700.0,25.2726,25.3967,25.263,25.3585,104700.0
2009-11-03 13:30:00,26.55,26.63,26.5,26.63,134900.0,25.3585,25.4349,25.3108,25.4349,134900.0
2009-11-03 14:00:00,26.61,26.71,26.53,26.54,164800.0,25.4158,25.5113,25.3394,25.349,164800.0
2009-11-03 14:30:00,26.55,26.63,26.43,26.5,239900.0,25.3585,25.4349,25.2439,25.3108,239900.0
2009-11-03 15:00:00,26.5,26.67,26.48,26.67,228000.0,25.3108,25.4731,25.2917,25.4731,228000.0
2009-11-03 15:30:00,26.67,26.77,26.61,26.69,450700.0,25.4731,25.5687,25.4158,25.4922,450700.0
2009-11-04 09:30:00,26.92,26.92,26.71,26.72,150900.0,25.7119,25.7119,25.5113,25.5209,150900.0
2009-11-04 10:00:00,26.74,27.0,26.7,26.95,184200.0,25.54,25.7883,25.5018,25.7406,184200.0
2009-11-04 10:30:00,26.95,27.06,26.95,27.05,78100.0,25.7406,25.8456,25.7406,25.8361,78100.0
2009-11-04 11:00:00,27.03,27.1,27.03,27.1,28200.0,25.817,25.8838,25.817,25.8838,28200.0
2009-11-04 11:30:00,27.09,27.09,26.94,26.95,46000.0,25.8743,25.8743,25.731,25.7406,46000.0
2009-11-04 12:00:00,26.95,27.0,26.84,26.95,226300.0,25.7406,25.7883,25.6355,25.7406,226300.0
2009-11-04 12:30:00,26.94,26.99,26.93,26.97,174200.0,25.731,25.7788,25.7215,25.7597,174200.0
2009-11-04 13:00:00,26.97,27.04,26.97,27.0,77500.0,25.7597,25.8265,25.7597,25.7883,77500.0
2009-11-04 13:30:00,26.99,27.01,26.86,26.92,136300.0,25.7788,25.7979,25.6546,25.7119,136300.0
2009-11-04 14:00:00,26.92,26.99,26.75,26.79,167100.0,25.7119,25.7788,25.5496,25.5878,167100.0
2009-11-04 14:30:00,26.78,26.99,26.77,26.81,408400.0,25.5782,25.7788,25.5687,25.6069,408400.0
2009-11-04 15:00:00,26.81,26.9,26.7,26.87,368400.0,25.6069,25.6928,25.5018,25.6642,368400.0
2009-11-04 15:30:00,26.86,26.86,26.54,26.59,278200.0,25.6546,25.6546,25.349,25.3967,278200.0
2009-11-05 09:30:00,26.64,26.87,26.62,26.81,51600.0,25.4445,25.6642,25.4254,25.6069,51600.0
2009-11-05 10:00:00,26.81,26.89,26.72,26.75,71800.0,25.6069,25.6833,25.5209,25.5496,71800.0
2009-11-05 10:30:00,26.73,26.84,26.73,26.8,102400.0,25.5304,25.6355,25.5304,25.5973,102400.0
2009-11-05 11:00:00,26.81,26.82,26.58,26.64,286600.0,25.6069,25.6164,25.3872,25.4445,286600.0
2009-11-05 11:30:00,26.62,26.64,26.51,26.55,151800.0,25.4254,25.4445,25.3203,25.3585,151800.0
2009-11-05 12:00:00,26.56,26.58,26.47,26.56,82000.0,25.3681,25.3872,25.2821,25.3681,82000.0
2009-11-05 12:30:00,26.56,26.57,26.5,26.56,91700.0,25.3681,25.3776,25.3108,25.3681,91700.0
2009-11-05 13:00:00,26.57,26.59,26.54,26.55,78400.0,25.3776,25.3967,25.349,25.3585,78400.0
2009-11-05 13:30:00,26.55,26.61,26.52,26.52,126500.0,25.3585,25.4158,25.3299,25.3299,126500.0
2009-11-05 14:00:00,26.52,26.55,26.5,26.55,53900.0,25.3299,25.3585,25.3108,25.3585,53900.0
2009-11-05 14:30:00,26.55,26.57,26.5,26.52,102800.0,25.3585,25.3776,25.3108,25.3299,102800.0
2009-11-05 15:00:00,26.52,26.53,26.42,26.44,103800.0,25.3299,25.3394,25.2344,25.2535,103800.0
2009-11-05 15:30:00,26.43,26.5,26.41,26.5,327600.0,25.2439,25.3108,25.2248,25.3108,327600.0
2009-11-06 09:30:00,26.3,26.49,26.17,26.43,478300.0,25.1197,25.3012,24.9956,25.2439,478300.0
2009-11-06 10:00:00,26.44,26.47,26.16,26.18,146700.0,25.2535,25.2821,24.986,25.0051,146700.0
2009-11-06 10:30:00,26.18,26.29,26.14,26.25,135000.0,25.0051,25.1102,24.9669,25.072,135000.0
2009-11-06 11:00:00,26.26,26.32,26.13,26.2,109700.0,25.0815,25.1388,24.9574,25.0242,109700.0
2009-11-06 11:30:00,26.2,26.27,26.19,26.25,68200.0,25.0242,25.0911,25.0147,25.072,68200.0
2009-11-06 12:00:00,26.25,26.3,26.19,26.21,148100.0,25.072,25.1197,25.0147,25.0338,148100.0
2009-11-06 12:30:00,26.2,26.24,26.15,26.2,106800.0,25.0242,25.0624,24.9765,25.0242,106800.0
2009-11-06 13:00:00,26.19,26.24,26.18,26.22,149600.0,25.0147,25.0624,25.0051,25.0433,149600.0
2009-11-06 13:30:00,26.22,26.23,26.19,26.21,110600.0,25.0433,25.0529,25.0147,25.0338,110600.0
2009-11-06 14:00:00,26.21,26.23,26.17,26.22,130100.0,25.0338,25.0529,24.9956,25.0433,130100.0
2009-11-06 14:30:00,26.21,26.22,26.21,26.22,98200.0,25.0338,25.0433,25.0338,25.0433,98200.0
2009-11-06 15:00:00,26.22,26.22,26.19,26.22,172900.0,25.0433,25.0433,25.0147,25.0433,172900.0
2009-11-06 15:30:00,26.22,26.22,26.2,26.21,25600.0,25.0433,25.0433,25.0242,25.0338,25600.0
2009-11-09 09:30:00,26.36,26.79,26.36,26.79,613300.0,25.1771,25.5878,25.1771,25.5878,613300.0
2009-11-09 10:00:00,26.79,26.95,26.79,26.89,97100.0,25.5878,25.7406,25.5878,25.6833,97100.0
2009-11-09 10:30:00,26.88,26.91,26.84,26.88,137500.0,25.6737,25.7024,25.6355,25.6737,137500.0
2009-11-09 11:00:00,26.89,26.96,26.85,26.95,187600.0,25.6833,25.7501,25.6451,25.7406,187600.0
2009-11-09 11:30:00,26.94,27.08,26.94,27.01,209500.0,25.731,25.8647,25.731,25.7979,209500.0
2009-11-09 12:00:00,27.01,27.08,26.98,27.01,121500.0,25.7979,25.8647,25.7692,25.7979,121500.0
2009-11-09 12:30:00,27.01,27.04,26.88,26.89,108300.0,25.7979,25.8265,25.6737,25.6833,108300.0
2009-11-09 13:00:00,26.9,26.9,26.84,26.89,136400.0,25.6928,25.6928,25.6355,25.6833,136400.0
2009-11-09 13:30:00,26.89,26.97,26.86,26.94,81400.0,25.6833,25.7597,25.6546,25.731,81400.0
2009-11-09 14:00:00,26.94,26.95,26.78,26.82,162900.0,25.731,25.7406,25.5782,25.6164,162900.0
2009-11-09 14:30:00,26.82,26.96,26.82,26.93,151800.0,25.6164,25.7501,25.6164,25.7215,151800.0
2009-11-09 15:00:00,26.93,27.0,26.91,26.93,128100.0,25.7215,25.7883,25.7024,25.7215,128100.0
2009-11-09 15:30:00,26.92,27.03,26.89,27.02,323100.0,25.7119,25.817,25.6833,25.8074,323100.0
2009-11-10 09:30:00,26.99,27.06,26.83,26.96,70000.0,25.7788,25.8456,25.626,25.7501,70000.0
2009-11-10 10:00:00,26.96,26.98,26.84,26.96,128900.0,25.7501,25.7692,25.6355,25.7501,128900.0
2009-11-10 10:30:00,26.96,27.02,26.76,26.77,81200.0,25.7501,25.8074,25.5591,25.5687,81200.0
2009-11-10 11:00:00,26.78,26.78,26.45,26.56,296300.0,25.5782,25.5782,25.263,25.3681,296300.0
2009-11-10 11:30:00,26.57,26.67,26.5,26.62,123000.0,25.3776,25.4731,25.3108,25.4254,123000.0
2009-11-10 12:00:00,26.61,26.69,26.59,26.64,67500.0,25.4158,25.4922,25.3967,25.4445,67500.0
2009-11-10 12:30:00,26.63,26.71,26.6,26.71,140000.0,25.4349,25.5113,25.4063,25.5113,140000.0
2009-11-10 13:00:00,26.7,26.7,26.56,26.61,139600.0,25.5018,25.5018,25.3681,25.4158,139600.0
2009-11-10 13:30:00,26.61,26.67,26.58,26.64,120000.0,25.4158,25.4731,25.3872,25.4445,120000.0
2009-11-10 14:00:00,26.63,26.64,26.57,26.58,115000.0,25.4349,25.4445,25.3776,25.3872,115000.0
2009-11-10 14:30:00,26.59,26.67,26.5,26.52,320000.0,25.3967,25.4731,25.3108,25.3299,320000.0
2009-11-10 15:00:00,26.52,26.64,26.41,26.63,336600.0,25.3299,25.4445,25.2248,25.4349,336600.0
2009-11-10 15:30:00,26.62,26.65,26.42,26.55,494400.0,25.4254,25.454,25.2344,25.3585,494400.0
2009-11-11 09:30:00,26.6,26.91,26.27,26.5,352100.0,25.4063,25.7024,25.0911,25.3108,352100.0
2009-11-11 10:00:00,26.5,26.58,26.45,26.46,237000.0,25.3108,25.3872,25.263,25.2726,237000.0
2009-11-11 10:30:00,26.46,26.46,26.21,26.22,161500.0,25.2726,25.2726,25.0338,25.0433,161500.0
2009-11-11 11:00:00,26.23,26.31,26.06,26.3,283500.0,25.0529,25.1293,24.8905,25.1197,283500.0
2009-11-11 11:30:00,26.31,26.48,26.31,26.35,110700.0,25.1293,25.2917,25.1293,25.1675,110700.0
2009-11-11 12:00:00,26.37,26.47,26.35,26.47,50400.0,25.1866,25.2821,25.1675,25.2821,50400.0
2009-11-11 12:30:00,26.47,26.56,26.34,26.35,75100.0,25.2821,25.3681,25.158,25.1675,75100.0
2009-11-11 13:00:00,26.33,26.44,26.31,26.4,59000.0,25.1484,25.2535,25.1293,25.2153,59000.0
2009-11-11 13:30:00,26.41,26.42,26.33,26.38,70200.0,25.2248,25.2344,25.1484,25.1962,70200.0
2009-11-11 14:00:00,26.38,26.47,26.38,26.44,85400.0,25.1962,25.2821,25.1962,25.2535,85400.0
2009-11-11 14:30:00,26.44,26.49,26.43,26.46,84800.0,25.2535,25.3012,25.2439,25.2726,84800.0
2009-11-11 15:00:00,26.47,26.49,26.39,26.45,172900.0,25.2821,25.3012,25.2057,25.263,172900.0
2009-11-11 15:30:00,26.46,26.5,26.45,26.48,254300.0,25.2726,25.3108,25.263,25.2917,254300.0
2009-11-12 09:30:00,26.5,26.65,26.39,26.64,142300.0,25.3108,25.454,25.2057,25.4445,142300.0
2009-11-12 10:00:00,26.65,26.67,26.43,26.52,44600.0,25.454,25.4731,25.2439,25.3299,44600.0
2009-11-12 10:30:00,26.52,26.65,26.48,26.6,72800.0,25.3299,25.454,25.2917,25.4063,72800.0
2009-11-12 11:00:00,26.6,26.62,26.36,26.4,96600.0,25.4063,25.4254,25.1771,25.2153,96600.0
2009-11-12 11:30:00,26.41,26.41,26.27,26.3,73900.0,25.2248,25.2248,25.0911,25.1197,73900.0
2009-11-12 12:00:00,26.29,26.33,26.23,26.27,163100.0,25.1102,25.1484,25.0529,25.0911,163100.0
2009-11-12 12:30:00,26.26,26.37,26.21,26.34,143100.0,25.0815,25.1866,25.0338,25.158,143100.0
2009-11-12 13:00:00,26.36,26.36,26.24,26.26,51200.0,25.1771,25.1771,25.0624,25.0815,51200.0
2009-11-12 13:30:00,26.27,26.41,26.25,26.34,63500.0,25.0911,25.2248,25.072,25.158,63500.0
2009-11-12 14:00:00,26.34,26.45,26.34,26.39,51900.0,25.158,25.263,25.158,25.2057,51900.0
2009-11-12 14:30:00,26.41,26.45,26.31,26.36,59600.0,25.2248,25.263,25.1293,25.1771,59600.0
2009-11-12 15:00:00,26.36,26.37,26.24,26.3,93600.0,25.1771,25.1866,25.0624,25.1197,93600.0
2009-11-12 15:30:00,26.3,26.35,26.25,26.33,163700.0,25.1197,25.1675,25.072,25.1484,163700.0
2009-11-13 09:30:00,26.35,26.38,26.21,26.23,41200.0,25.1675,25.1962,25.0338,25.0529,41200.0
2009-11-13 10:00:00,26.22,26.35,26.2,26.21,212200.0,25.0433,25.1675,25.0242,25.0338,212200.0
2009-11-13 10:30:00,26.2,26.27,26.16,26.23,86500.0,25.0242,25.0911,24.986,25.0529,86500.0
2009-11-13 11:00:00,26.24,26.4,26.24,26.38,91400.0,25.0624,25.2153,25.0624,25.1962,91400.0
2009-11-13 11:30:00,26.37,26.45,26.3,26.31,120600.0,25.1866,25.263,25.1197,25.1293,120600.0
2009-11-13 12:00:00,26.31,26.38,26.3,26.38,116600.0,25.1293,25.1962,25.1197,25.1962,116600.0
2009-11-13 12:30:00,26.38,26.4,26.21,26.25,124800.0,25.1962,25.2153,25.0338,25.072,124800.0
2009-11-13 13:00:00,26.25,26.27,26.2,26.25,78800.0,25.072,25.0911,25.0242,25.072,78800.0
2009-11-13 13:30:00,26.25,26.32,26.23,26.28,83300.0,25.072,25.1388,25.0529,25.1006,83300.0
2009-11-13 14:00:00,26.26,26.3,26.11,26.17,244700.0,25.0815,25.1197,24.9383,24.9956,244700.0
2009-11-13 14:30:00,26.18,26.25,26.06,26.21,165400.0,25.0051,25.072,24.8905,25.0338,165400.0
2009-11-13 15:00:00,26.22,26.25,26.13,26.19,121100.0,25.0433,25.072,24.9574,25.0147,121100.0
2009-11-13 15:30:00,26.19,26.3,26.15,26.28,158200.0,25.0147,25.1197,24.9765,25.1006,158200.0
2009-11-16 09:30:00,26.32,26.65,26.29,26.56,120900.0,25.1388,25.454,25.1102,25.3681,120900.0
2009-11-16 10:00:00,26.57,26.57,26.42,26.5,97100.0,25.3776,25.3776,25.2344,25.3108,97100.0
2009-11-16 10:30:00,26.49,26.5,26.43,26.49,78500.0,25.3012,25.3108,25.2439,25.3012,78500.0
2009-11-16 11:00:00,26.5,26.5,26.32,26.45,181300.0,25.3108,25.3108,25.1388,25.263,181300.0
2009-11-16 11:30:00,26.45,26.5,26.44,26.48,140400.0,25.263,25.3108,25.2535,25.2917,140400.0
2009-11-16 12:00:00,26.48,26.48,26.39,26.44,88300.0,25.2917,25.2917,25.2057,25.2535,88300.0
2009-11-16 12:30:00,26.44,26.45,26.37,26.39,170800.0,25.2535,25.263,25.1866,25.2057,170800.0
2009-11-16 13:00:00,26.38,26.45,26.36,26.45,105400.0,25.1962,25.263,25.1771,25.263,105400.0
2009-11-16 13:30:00,26.44,26.46,26.37,26.37,96100.0,25.2535,25.2726,25.1866,25.1866,96100.0
2009-11-16 14:00:00,26.37,26.49,26.37,26.48,102400.0,25.1866,25.3012,25.1866,25.2917,102400.0
2009-11-16 14:30:00,26.48,26.5,26.48,26.49,123300.0,25.2917,25.3108,25.2917,25.3012,123300.0
2009-11-16 15:00:00,26.5,26.5,26.3,26.41,336400.0,25.3108,25.3108,25.1197,25.2248,336400.0
2009-11-16 15:30:00,26.4,26.5,26.38,26.48,503400.0,25.2153,25.3108,25.1962,25.2917,503400.0
2009-11-17 09:30:00,26.45,26.56,26.35,26.4,69300.0,25.263,25.3681,25.1675,25.2153,69300.0
2009-11-17 10:00:00,26.4,26.48,26.35,26.4,45400.0,25.2153,25.2917,25.1675,25.2153,45400.0
2009-11-17 10:30:00,26.39,26.4,26.26,26.3,39300.0,25.2057,25.2153,25.0815,25.1197,39300.0
2009-11-17 11:00:00,26.3,26.32,26.15,26.19,53300.0,25.1197,25.1388,24.9765,25.0147,53300.0
2009-11-17 11:30:00,26.2,26.22,26.17,26.17,49500.0,25.0242,25.0433,24.9956,24.9956,49500.0
2009-11-17 12:00:00,26.17,26.27,26.16,26.25,83000.0,24.9956,25.0911,24.986,25.072,83000.0
2009-11-17 12:30:00,26.25,26.25,26.2,26.22,59600.0,25.072,25.072,25.0242,25.0433,59600.0
2009-11-17 13:00:00,26.21,26.24,26.15,26.24,73700.0,25.0338,25.0624,24.9765,25.0624,73700.0
2009-11-17 13:30:00,26.23,26.27,26.23,26.25,62100.0,25.0529,25.0911,25.0529,25.072,62100.0
2009-11-17 14:00:00,26.26,26.26,26.21,26.22,50900.0,25.0815,25.0815,25.0338,25.0433,50900.0
2009-11-17 14:30:00,26.22,26.25,26.21,26.24,61600.0,25.0433,25.072,25.0338,25.0624,61600.0
2009-11-17 15:00:00,26.23,26.34,26.21,26.27,178100.0,25.0529,25.158,25.0338,25.0911,178100.0
2009-11-17 15:30:00,26.27,26.32,26.23,26.29,389100.0,25.0911,25.1388,25.0529,25.1102,389100.0
2009-11-18 09:30:00,26.3,26.41,26.11,26.12,86800.0,25.1197,25.2248,24.9383,24.9478,86800.0
2009-11-18 10:00:00,26.14,26.14,26.0,26.05,152500.0,24.9669,24.9669,24.8332,24.881,152500.0
2009-11-18 10:30:00,26.06,26.1,26.01,26.07,140700.0,24.8905,24.9287,24.8428,24.9001,140700.0
2009-11-18 11:00:00,26.07,26.1,26.01,26.07,68400.0,24.9001,24.9287,24.8428,24.9001,68400.0
2009-11-18 11:30:00,26.07,26.09,26.03,26.07,58600.0,24.9001,24.9192,24.8619,24.9001,58600.0
2009-11-18 12:00:00,26.07,26.08,26.02,26.04,70000.0,24.9001,24.9096,24.8523,24.8714,70000.0
2009-11-18 12:30:00,26.04,26.07,26.01,26.04,62700.0,24.8714,24.9001,24.8428,24.8714,62700.0
2009-11-18 13:00:00,26.05,26.06,26.02,26.04,47400.0,24.881,24.8905,24.8523,24.8714,47400.0
2009-11-18 13:30:00,26.04,26.07,26.03,26.05,43200.0,24.8714,24.9001,24.8619,24.881,43200.0
2009-11-18 14:00:00,26.06,26.08,26.04,26.04,82900.0,24.8905,24.9096,24.8714,24.8714,82900.0
2009-11-18 14:30:00,26.04,26.07,26.02,26.04,80500.0,24.8714,24.9001,24.8523,24.8714,80500.0
2009-11-18 15:00:00,26.04,26.07,26.03,26.06,105200.0,24.8714,24.9001,24.8619,24.8905,105200.0
2009-11-18 15:30:00,26.06,26.07,26.02,26.05,285800.0,24.8905,24.9001,24.8523,24.881,285800.0
2009-11-19 09:30:00,26.0,26.0,25.51,25.64,359300.0,24.8332,24.8332,24.3652,24.4894,359300.0
2009-11-19 10:00:00,25.65,25.78,25.61,25.69,226300.0,24.4989,24.6231,24.4607,24.5371,226300.0
2009-11-19 10:30:00,25.7,25.7,25.53,25.58,221100.0,24.5467,24.5467,24.3843,24.4321,221100.0
2009-11-19 11:00:00,25.58,25.65,25.51,25.63,110800.0,24.4321,24.4989,24.3652,24.4798,110800.0
2009-11-19 11:30:00,25.64,25.73,25.63,25.71,92100.0,24.4894,24.5753,24.4798,24.5562,92100.0
2009-11-19 12:00:00,25.72,25.72,25.53,25.54,162600.0,24.5658,24.5658,24.3843,24.3939,162600.0
2009-11-19 12:30:00,25.54,25.65,25.54,25.65,185600.0,24.3939,24.4989,24.3939,24.4989,185600.0
2009-11-19 13:00:00,25.65,25.76,25.65,25.76,85100.0,24.4989,24.604,24.4989,24.604,85100.0
2009-11-19 13:30:00,25.76,25.82,25.75,25.76,95900.0,24.604,24.6613,24.5944,24.604,95900.0
2009-11-19 14:00:00,25.75,25.76,25.62,25.66,180400.0,24.5944,24.604,24.4703,24.5085,180400.0
2009-11-19 14:30:00,25.66,25.7,25.59,25.67,149500.0,24.5085,24.5467,24.4416,24.518,149500.0
2009-11-19 15:00:00,25.68,25.69,25.61,25.63,130600.0,24.5276,24.5371,24.4607,24.4798,130600.0
2009-11-19 15:30:00,25.64,25.73,25.6,25.65,335900.0,24.4894,24.5753,24.4512,24.4989,335900.0
2009-11-20 09:30:00,25.5,25.67,25.5,25.62,46500.0,24.3556,24.518,24.3556,24.4703,46500.0
2009-11-20 10:00:00,25.61,25.73,25.56,25.72,155100.0,24.4607,24.5753,24.413,24.5658,155100.0
2009-11-20 10:30:00,25.72,25.73,25.64,25.7,91900.0,24.5658,24.5753,24.4894,24.5467,91900.0
2009-11-20 11:00:00,25.7,25.75,25.63,25.65,63400.0,24.5467,24.5944,24.4798,24.4989,63400.0
2009-11-20 11:30:00,25.65,25.7,25.64,25.66,77400.0,24.4989,24.5467,24.4894,24.5085,77400.0
2009-11-20 12:00:00,25.67,25.81,25.64,25.77,148700.0,24.518,24.6517,24.4894,24.6135,148700.0
2009-11-20 12:30:00,25.77,25.8,25.73,25.78,157100.0,24.6135,24.6422,24.5753,24.6231,157100.0
2009-11-20 13:00:00,25.78,25.82,25.78,25.81,27700.0,24.6231,24.6613,24.6231,24.6517,27700.0
2009-11-20 13:30:00,25.8,25.88,25.78,25.86,73400.0,24.6422,24.7186,24.6231,24.6995,73400.0
2009-11-20 14:00:00,25.85,25.88,25.77,25.78,138000.0,24.6899,24.7186,24.6135,24.6231,138000.0
2009-11-20 14:30:00,25.78,25.84,25.72,25.75,186500.0,24.6231,24.6804,24.5658,24.5944,186500.0
2009-11-20 15:00:00,25.74,25.79,25.72,25.78,137500.0,24.5849,24.6326,24.5658,24.6231,137500.0
2009-11-20 15:30:00,25.78,25.81,25.69,25.73,311900.0,24.6231,24.6517,24.5371,24.5753,311900.0
2009-11-23 09:30:00,25.95,26.2,25.95,26.05,194300.0,24.7855,25.0242,24.7855,24.881,194300.0
2009-11-23 10:00:00,26.05,26.08,25.98,26.06,220100.0,24.881,24.9096,24.8141,24.8905,220100.0
2009-11-23 10:30:00,26.06,26.1,26.01,26.02,158500.0,24.8905,24.9287,24.8428,24.8523,158500.0
2009-11-23 11:00:00,26.02,26.1,26.01,26.06,116100.0,24.8523,24.9287,24.8428,24.8905,116100.0
2009-11-23 11:30:00,26.06,26.09,26.04,26.05,72200.0,24.8905,24.9192,24.8714,24.881,72200.0
2009-11-23 12:00:00,26.05,26.14,26.05,26.1,104000.0,24.881,24.9669,24.881,24.9287,104000.0
2009-11-23 12:30:00,26.09,26.12,26.04,26.09,69800.0,24.9192,24.9478,24.8714,24.9192,69800.0
2009-11-23 13:00:00,26.09,26.11,25.99,26.0,105100.0,24.9192,24.9383,24.8237,24.8332,105100.0
2009-11-23 13:30:00,26.0,26.01,25.9,25.93,90200.0,24.8332,24.8428,24.7377,24.7663,90200.0
2009-11-23 14:00:00,25.93,25.93,25.68,25.85,230500.0,24.7663,24.7663,24.5276,24.6899,230500.0
2009-11-23 14:30:00,25.85,25.96,25.84,25.95,132800.0,24.6899,24.795,24.6804,24.7855,132800.0
2009-11-23 15:00:00,25.94,25.98,25.83,25.85,212000.0,24.7759,24.8141,24.6708,24.6899,212000.0
2009-11-23 15:30:00,25.85,25.88,25.79,25.86,292800.0,24.6899,24.7186,24.6326,24.6995,292800.0
2009-11-24 09:30:00,26.0,26.03,25.75,25.84,103500.0,24.8332,24.8619,24.5944,24.6804,103500.0
2009-11-24 10:00:00,25.84,25.92,25.75,25.78,95700.0,24.6804,24.7568,24.5944,24.6231,95700.0
2009-11-24 10:30:00,25.78,25.85,25.6,25.62,120400.0,24.6231,24.6899,24.4512,24.4703,120400.0
2009-11-24 11:00:00,25.64,25.65,25.53,25.6,116200.0,24.4894,24.4989,24.3843,24.4512,116200.0
2009-11-24 11:30:00,25.58,25.67,25.57,25.66,65000.0,24.4321,24.518,24.4225,24.5085,65000.0
2009-11-24 12:00:00,25.67,25.68,25.59,25.59,61900.0,24.518,24.5276,24.4416,24.4416,61900.0
2009-11-24 12:30:00,25.6,25.62,25.58,25.61,67700.0,24.4512,24.4703,24.4321,24.4607,67700.0
2009-11-24 13:00:00,25.61,25.64,25.58,25.61,66800.0,24.4607,24.4894,24.4321,24.4607,66800.0
2009-11-24 13:30:00,25.62,25.67,25.6,25.67,103500.0,24.4703,24.518,24.4512,24.518,103500.0
2009-11-24 14:00:00,25.67,25.71,25.61,25.69,52000.0,24.518,24.5562,24.4607,24.5371,52000.0
2009-11-24 14:30:00,25.69,25.75,25.65,25.71,150500.0,24.5371,24.5944,24.4989,24.5562,150500.0
2009-11-24 15:00:00,25.71,25.73,25.67,25.71,140900.0,24.5562,24.5753,24.518,24.5562,140900.0
2009-11-24 15:30:00,25.71,25.72,25.66,25.71,211100.0,24.5562,24.5658,24.5085,24.5562,211100.0
2009-11-25 09:30:00,25.69,25.76,25.62,25.73,49200.0,24.5371,24.604,24.4703,24.5753,49200.0
2009-11-25 10:00:00,25.74,25.8,25.64,25.71,102400.0,24.5849,24.6422,24.4894,24.5562,102400.0
2009-11-25 10:30:00,25.72,25.78,25.7,25.75,95200.0,24.5658,24.6231,24.5467,24.5944,95200.0
2009-11-25 11:00:00,25.75,25.82,25.75,25.79,65100.0,24.5944,24.6613,24.5944,24.6326,65100.0
2009-11-25 11:30:00,25.79,25.82,25.76,25.78,71400.0,24.6326,24.6613,24.604,24.6231,71400.0
2009-11-25 12:00:00,25.79,25.82,25.77,25.82,44100.0,24.6326,24.6613,24.6135,24.6613,44100.0
2009-11-25 12:30:00,25.82,25.87,25.81,25.87,58700.0,24.6613,24.709,24.6517,24.709,58700.0
2009-11-25 13:00:00,25.86,25.87,25.74,25.74,84300.0,24.6995,24.709,24.5849,24.5849,84300.0
2009-11-25 13:30:00,25.74,25.77,25.74,25.76,58600.0,24.5849,24.6135,24.5849,24.604,58600.0
2009-11-25 14:00:00,25.75,25.78,25.75,25.76,76200.0,24.5944,24.6231,24.5944,24.604,76200.0
2009-11-25 14:30:00,25.77,25.81,25.75,25.76,98500.0,24.6135,24.6517,24.5944,24.604,98500.0
2009-11-25 15:00:00,25.76,25.77,25.74,25.75,94200.0,24.604,24.6135,24.5849,24.5944,94200.0
2009-11-25 15:30:00,25.76,25.76,25.74,25.76,155600.0,24.604,24.604,24.5849,24.604,155600.0
2009-11-27 09:30:00,25.29,25.37,24.8,24.95,224400.0,24.1551,24.2315,23.6871,23.8303,224400.0
2009-11-27 10:00:00,24.95,25.25,24.95,25.25,144700.0,23.8303,24.1169,23.8303,24.1169,144700.0
2009-11-27 10:30:00,25.25,25.43,25.22,25.3,141900.0,24.1169,24.2888,24.0882,24.1646,141900.0
2009-11-27 11:00:00,25.29,25.33,25.15,25.2,158100.0,24.1551,24.1933,24.0214,24.0691,158100.0
2009-11-27 11:30:00,25.19,25.28,25.17,25.22,62700.0,24.0596,24.1455,24.0405,24.0882,62700.0
2009-11-27 12:00:00,25.22,25.26,25.14,25.17,77400.0,24.0882,24.1264,24.0118,24.0405,77400.0
2009-11-27 12:30:00,25.18,25.26,25.17,25.17,158800.0,24.05,24.1264,24.0405,24.0405,158800.0
2009-11-30 09:30:00,25.26,25.26,25.02,25.23,178500.0,24.1264,24.1264,23.8972,24.0978,178500.0
2009-11-30 10:00:00,25.23,25.36,25.18,25.28,140100.0,24.0978,24.2219,24.05,24.1455,140100.0
2009-11-30 10:30:00,25.3,25.36,25.16,25.2,83800.0,24.1646,24.2219,24.0309,24.0691,83800.0
2009-11-30 11:00:00,25.17,25.22,25.13,25.15,86400.0,24.0405,24.0882,24.0023,24.0214,86400.0
2009-11-30 11:30:00,25.14,25.35,25.13,25.35,97700.0,24.0118,24.2124,24.0023,24.2124,97700.0
2009-11-30 12:00:00,25.35,25.49,25.32,25.34,104100.0,24.2124,24.3461,24.1837,24.2028,104100.0
2009-11-30 12:30:00,25.36,25.36,25.2,25.23,93400.0,24.2219,24.2219,24.0691,24.0978,93400.0
2009-11-30 13:00:00,25.24,25.29,25.18,25.29,90200.0,24.1073,24.1551,24.05,24.1551,90200.0
2009-11-30 13:30:00,25.29,25.39,25.25,25.35,58300.0,24.1551,24.2506,24.1169,24.2124,58300.0
2009-11-30 14:00:00,25.34,25.36,25.28,25.3,57100.0,24.2028,24.2219,24.1455,24.1646,57100.0
2009-11-30 14:30:00,25.31,25.31,25.12,25.15,150600.0,24.1742,24.1742,23.9927,24.0214,150600.0
2009-11-30 15:00:00,25.16,25.28,25.15,25.19,170700.0,24.0309,24.1455,24.0214,24.0596,170700.0
2009-11-30 15:30:00,25.19,25.22,25.06,25.19,431800.0,24.0596,24.0882,23.9354,24.0596,431800.0
2009-12-01 09:30:00,25.17,25.33,25.12,25.32,154300.0,24.0405,24.1933,23.9927,24.1837,154300.0
2009-12-01 10:00:00,25.31,25.32,25.18,25.22,149400.0,24.1742,24.1837,24.05,24.0882,149400.0
2009-12-01 10:30:00,25.23,25.27,25.21,25.25,181600.0,24.0978,24.136,24.0787,24.1169,181600.0
2009-12-01 11:00:00,25.25,25.38,25.25,25.38,125500.0,24.1169,24.241,24.1169,24.241,125500.0
2009-12-01 11:30:00,25.38,25.38,25.24,25.25,85000.0,24.241,24.241,24.1073,24.1169,85000.0
2009-12-01 12:00:00,25.26,25.28,25.24,25.26,111500.0,24.1264,24.1455,24.1073,24.1264,111500.0
2009-12-01 12:30:00,25.26,25.29,25.09,25.18,243100.0,24.1264,24.1551,23.964,24.05,243100.0
2009-12-01 13:00:00,25.18,25.26,25.17,25.24,105600.0,24.05,24.1264,24.0405,24.1073,105600.0
2009-12-01 13:30:00,25.24,25.33,25.24,25.31,139800.0,24.1073,24.1933,24.1073,24.1742,139800.0
2009-12-01 14:00:00,25.32,25.34,25.3,25.32,80600.0,24.1837,24.2028,24.1646,24.1837,80600.0
2009-12-01 14:30:00,25.31,25.32,25.25,25.26,110000.0,24.1742,24.1837,24.1169,24.1264,110000.0
2009-12-01 15:00:00,25.26,25.26,25.21,25.21,193200.0,24.1264,24.1264,24.0787,24.0787,193200.0
2009-12-01 15:30:00,25.21,25.22,24.98,25.04,666400.0,24.0787,24.0882,23.859,23.9163,666400.0
2009-12-02 09:30:00,25.0,25.29,25.0,25.2,252900.0,23.8781,24.1551,23.8781,24.0691,252900.0
2009-12-02 10:00:00,25.21,25.31,25.13,25.25,239300.0,24.0787,24.1742,24.0023,24.1169,239300.0
2009-12-02 10:30:00,25.25,25.36,25.23,25.31,125900.0,24.1169,24.2219,24.0978,24.1742,125900.0
2009-12-02 11:00:00,25.31,25.41,25.27,25.4,192300.0,24.1742,24.2697,24.136,24.2601,192300.0
2009-12-02 11:30:00,25.39,25.46,25.39,25.43,117500.0,24.2506,24.3174,24.2506,24.2888,117500.0
2009-12-02 12:00:00,25.42,25.45,25.33,25.4,172800.0,24.2792,24.3079,24.1933,24.2601,172800.0
2009-12-02 12:30:00,25.41,25.42,25.36,25.41,113900.0,24.2697,24.2792,24.2219,24.2697,113900.0
2009-12-02 13:00:00,25.41,25.42,25.34,25.36,94700.0,24.2697,24.2792,24.2028,24.2219,94700.0
2009-12-02 13:30:00,25.35,25.37,25.26,25.27,67700.0,24.2124,24.2315,24.1264,24.136,67700.0
2009-12-02 14:00:00,25.28,25.31,25.14,25.19,119200.0,24.1455,24.1742,24.0118,24.0596,119200.0
2009-12-02 14:30:00,25.19,25.19,25.13,25.15,118500.0,24.0596,24.0596,24.0023,24.0214,118500.0
2009-12-02 15:00:00,25.16,25.2,25.14,25.16,146600.0,24.0309,24.0691,24.0118,24.0309,146600.0
2009-12-02 15:30:00,25.16,25.26,25.14,25.21,292400.0,24.0309,24.1264,24.0118,24.0787,292400.0
2009-12-03 09:30:00,25.15,25.41,25.15,25.27,90800.0,24.0214,24.2697,24.0214,24.136,90800.0
2009-12-03 10:00:00,25.26,25.4,25.16,25.36,162700.0,24.1264,24.2601,24.0309,24.2219,162700.0
2009-12-03 10:30:00,25.36,25.44,25.27,25.4,75000.0,24.2219,24.2983,24.136,24.2601,75000.0
2009-12-03 11:00:00,25.41,25.51,25.41,25.49,61900.0,24.2697,24.3652,24.2697,24.3461,61900.0
2009-12-03 11:30:00,25.48,25.49,25.36,25.4,62200.0,24.3365,24.3461,24.2219,24.2601,62200.0
2009-12-03 12:00:00,25.39,25.46,25.38,25.39,86300.0,24.2506,24.3174,24.241,24.2506,86300.0
2009-12-03 12:30:00,25.39,25.45,25.35,25.4,256000.0,24.2506,24.3079,24.2124,24.2601,256000.0
2009-12-03 13:00:00,25.39,25.4,25.34,25.35,66200.0,24.2506,24.2601,24.2028,24.2124,66200.0
2009-12-03 13:30:00,25.36,25.4,25.34,25.37,94100.0,24.2219,24.2601,24.2028,24.2315,94100.0
2009-12-03 14:00:00,25.37,25.39,25.31,25.35,82900.0,24.2315,24.2506,24.1742,24.2124,82900.0
2009-12-03 14:30:00,25.33,25.37,25.32,25.37,76800.0,24.1933,24.2315,24.1837,24.2315,76800.0
2009-12-03 15:00:00,25.36,25.37,25.34,25.36,76300.0,24.2219,24.2315,24.2028,24.2219,76300.0
2009-12-03 15:30:00,25.35,25.37,25.15,25.21,232900.0,24.2124,24.2315,24.0214,24.0787,232900.0
2009-12-04 09:30:00,25.32,25.69,25.23,25.53,176400.0,24.1837,24.5371,24.0978,24.3843,176400.0
2009-12-04 10:00:00,25.52,25.56,25.4,25.47,170100.0,24.3747,24.413,24.2601,24.327,170100.0
2009-12-04 10:30:00,25.48,25.49,25.37,25.43,100000.0,24.3365,24.3461,24.2315,24.2888,100000.0
2009-12-04 11:00:00,25.42,25.44,25.33,25.34,94400.0,24.2792,24.2983,24.1933,24.2028,94400.0
2009-12-04 11:30:00,25.34,25.36,25.06,25.15,140300.0,24.2028,24.2219,23.9354,24.0214,140300.0
2009-12-04 12:00:00,25.14,25.37,25.12,25.33,168500.0,24.0118,24.2315,23.9927,24.1933,168500.0
2009-12-04 12:30:00,25.34,25.42,25.32,25.33,158100.0,24.2028,24.2792,24.1837,24.1933,158100.0
2009-12-04 13:00:00,25.33,25.41,25.28,25.31,108400.0,24.1933,24.2697,24.1455,24.1742,108400.0
2009-12-04 13:30:00,25.31,25.38,25.27,25.37,161800.0,24.1742,24.241,24.136,24.2315,161800.0
2009-12-04 14:00:00,25.38,25.49,25.37,25.41,237600.0,24.241,24.3461,24.2315,24.2697,237600.0
2009-12-04 14:30:00,25.42,25.52,25.4,25.4,229700.0,24.2792,24.3747,24.2601,24.2601,229700.0
2009-12-04 15:00:00,25.39,25.59,25.35,25.51,202500.0,24.2506,24.4416,24.2124,24.3652,202500.0
2009-12-04 15:30:00,25.51,25.54,25.4,25.44,570000.0,24.3652,24.3939,24.2601,24.2983,570000.0
2009-12-07 09:30:00,25.48,25.76,25.41,25.73,113500.0,24.3365,24.604,24.2697,24.5753,113500.0
2009-12-07 10:00:00,25.73,25.82,25.61,25.82,162200.0,24.5753,24.6613,24.4607,24.6613,162200.0
2009-12-07 10:30:00,25.83,25.87,25.77,25.86,126100.0,24.6708,24.709,24.6135,24.6995,126100.0
2009-12-07 11:00:00,25.85,25.86,25.79,25.8,131600.0,24.6899,24.6995,24.6326,24.6422,131600.0
2009-12-07 11:30:00,25.79,25.87,25.76,25.85,86200.0,24.6326,24.709,24.604,24.6899,86200.0
2009-12-07 12:00:00,25.86,25.87,25.81,25.81,78000.0,24.6995,24.709,24.6517,24.6517,78000.0
2009-12-07 12:30:00,25.82,25.95,25.81,25.93,128900.0,24.6613,24.7855,24.6517,24.7663,128900.0
2009-12-07 13:00:00,25.92,25.93,25.73,25.75,131900.0,24.7568,24.7663,24.5753,24.5944,131900.0
2009-12-07 13:30:00,25.74,25.75,25.66,25.69,95400.0,24.5849,24.5944,24.5085,24.5371,95400.0
2009-12-07 14:00:00,25.69,25.76,25.61,25.64,101500.0,24.5371,24.604,24.4607,24.4894,101500.0
2009-12-07 14:30:00,25.64,25.66,25.56,25.63,111200.0,24.4894,24.5085,24.413,24.4798,111200.0
2009-12-07 15:00:00,25.64,25.74,25.6,25.67,111600.0,24.4894,24.5849,24.4512,24.518,111600.0
2009-12-07 15:30:00,25.67,25.72,25.62,25.64,319900.0,24.518,24.5658,24.4703,24.4894,319900.0
2009-12-08 09:30:00,25.47,25.53,25.21,25.31,116900.0,24.327,24.3843,24.0787,24.1742,116900.0
2009-12-08 10:00:00,25.32,25.38,25.22,25.3,96100.0,24.1837,24.241,24.0882,24.1646,96100.0
2009-12-08 10:30:00,25.33,25.37,25.23,25.29,116200.0,24.1933,24.2315,24.0978,24.1551,116200.0
2009-12-08 11:00:00,25.28,25.53,25.28,25.5,138000.0,24.1455,24.3843,24.1455,24.3556,138000.0
2009-12-08 11:30:00,25.49,25.63,25.49,25.5,138500.0,24.3461,24.4798,24.3461,24.3556,138500.0
2009-12-08 12:00:00,25.51,25.53,25.43,25.46,177200.0,24.3652,24.3843,24.2888,24.3174,177200.0
2009-12-08 12:30:00,25.46,25.7,25.43,25.69,200000.0,24.3174,24.5467,24.2888,24.5371,200000.0
2009-12-08 13:00:00,25.69,25.71,25.51,25.51,93600.0,24.5371,24.5562,24.3652,24.3652,93600.0
2009-12-08 13:30:00,25.5,25.56,25.49,25.51,86800.0,24.3556,24.413,24.3461,24.3652,86800.0
2009-12-08 14:00:00,25.51,25.52,25.49,25.5,86200.0,24.3652,24.3747,24.3461,24.3556,86200.0
2009-12-08 14:30:00,25.5,25.52,25.46,25.5,111300.0,24.3556,24.3747,24.3174,24.3556,111300.0
2009-12-08 15:00:00,25.5,25.5,25.43,25.5,108000.0,24.3556,24.3556,24.2888,24.3556,108000.0
2009-12-08 15:30:00,25.5,25.54,25.42,25.46,227800.0,24.3556,24.3939,24.2792,24.3174,227800.0
2009-12-09 09:30:00,25.54,25.64,25.29,25.46,40000.0,24.3939,24.4894,24.1551,24.3174,40000.0
2009-12-09 10:00:00,25.48,25.52,25.26,25.3,213300.0,24.3365,24.3747,24.1264,24.1646,213300.0
2009-12-09 10:30:00,25.3,25.62,25.22,25.49,69900.0,24.1646,24.4703,24.0882,24.3461,69900.0
2009-12-09 11:00:00,25.49,25.54,25.49,25.49,36800.0,24.3461,24.3939,24.3461,24.3461,36800.0
2009-12-09 11:30:00,25.49,25.5,25.35,25.39,61100.0,24.3461,24.3556,24.2124,24.2506,61100.0
2009-12-09 12:00:00,25.4,25.41,25.33,25.34,52800.0,24.2601,24.2697,24.1933,24.2028,52800.0
2009-12-09 12:30:00,25.35,25.41,25.32,25.39,21800.0,24.2124,24.2697,24.1837,24.2506,21800.0
2009-12-09 13:00:00,25.39,25.42,25.33,25.36,27700.0,24.2506,24.2792,24.1933,24.2219,27700.0
2009-12-09 13:30:00,25.38,25.41,25.33,25.37,32200.0,24.241,24.2697,24.1933,24.2315,32200.0
2009-12-09 14:00:00,25.37,25.48,25.36,25.4,43500.0,24.2315,24.3365,24.2219,24.2601,43500.0
2009-12-09 14:30:00,25.4,25.5,25.4,25.46,45300.0,24.2601,24.3556,24.2601,24.3174,45300.0
2009-12-09 15:00:00,25.46,25.56,25.45,25.53,86300.0,24.3174,24.413,24.3079,24.3843,86300.0
2009-12-09 15:30:00,25.54,25.55,25.46,25.51,194300.0,24.3939,24.4034,24.3174,24.3652,194300.0
2009-12-10 09:30:00,25.41,25.66,25.41,25.54,87500.0,24.2697,24.5085,24.2697,24.3939,87500.0
2009-12-10 10:00:00,25.54,25.61,25.43,25.61,64400.0,24.3939,24.4607,24.2888,24.4607,64400.0
2009-12-10 10:30:00,25.61,25.65,25.49,25.51,81600.0,24.4607,24.4989,24.3461,24.3652,81600.0
2009-12-10 11:00:00,25.5,25.58,25.48,25.56,71000.0,24.3556,24.4321,24.3365,24.413,71000.0
2009-12-10 11:30:00,25.57,25.62,25.48,25.52,65200.0,24.4225,24.4703,24.3365,24.3747,65200.0
2009-12-10 12:00:00,25.53,25.54,25.42,25.42,64400.0,24.3843,24.3939,24.2792,24.2792,64400.0
2009-12-10 12:30:00,25.43,25.57,25.42,25.57,36800.0,24.2888,24.4225,24.2792,24.4225,36800.0
2009-12-10 13:00:00,25.58,25.59,25.54,25.55,39100.0,24.4321,24.4416,24.3939,24.4034,39100.0
2009-12-10 13:30:00,25.56,25.62,25.55,25.62,41100.0,24.413,24.4703,24.4034,24.4703,41100.0
2009-12-10 14:00:00,25.61,25.64,25.58,25.64,50700.0,24.4607,24.4894,24.4321,24.4894,50700.0
2009-12-10 14:30:00,25.65,25.65,25.6,25.63,65500.0,24.4989,24.4989,24.4512,24.4798,65500.0
2009-12-10 15:00:00,25.63,25.63,25.45,25.48,89600.0,24.4798,24.4798,24.3079,24.3365,89600.0
2009-12-10 15:30:00,25.49,25.55,25.46,25.53,139500.0,24.3461,24.4034,24.3174,24.3843,139500.0
2009-12-11 09:30:00,25.55,25.66,25.49,25.54,65600.0,24.4034,24.5085,24.3461,24.3939,65600.0
2009-12-11 10:00:00,25.55,25.56,25.48,25.56,65900.0,24.4034,24.413,24.3365,24.413,65900.0
2009-12-11 10:30:00,25.57,25.64,25.56,25.6,52800.0,24.4225,24.4894,24.413,24.4512,52800.0
2009-12-11 11:00:00,25.58,25.58,25.45,25.47,35800.0,24.4321,24.4321,24.3079,24.327,35800.0
2009-12-11 11:30:00,25.48,25.5,25.4,25.42,46100.0,24.3365,24.3556,24.2601,24.2792,46100.0
2009-12-11 12:00:00,25.42,25.48,25.39,25.46,51700.0,24.2792,24.3365,24.2506,24.3174,51700.0
2009-12-11 12:30:00,25.46,25.48,25.43,25.48,25200.0,24.3174,24.3365,24.2888,24.3365,25200.0
2009-12-11 13:00:00,25.48,25.48,25.43,25.45,21200.0,24.3365,24.3365,24.2888,24.3079,21200.0
2009-12-11 13:30:00,25.46,25.52,25.45,25.51,27500.0,24.3174,24.3747,24.3079,24.3652,27500.0
2009-12-11 14:00:00,25.52,25.54,25.51,25.52,49500.0,24.3747,24.3939,24.3652,24.3747,49500.0
2009-12-11 14:30:00,25.51,25.52,25.51,25.52,25900.0,24.3652,24.3747,24.3652,24.3747,25900.0
2009-12-11 15:00:00,25.51,25.53,25.51,25.53,26000.0,24.3652,24.3843,24.3652,24.3843,26000.0
2009-12-11 15:30:00,25.53,25.54,25.45,25.52,186900.0,24.3843,24.3939,24.3079,24.3747,186900.0
2009-12-14 09:30:00,25.74,25.74,25.47,25.53,162300.0,24.5849,24.5849,24.327,24.3843,162300.0
2009-12-14 10:00:00,25.52,25.6,25.43,25.55,130600.0,24.3747,24.4512,24.2888,24.4034,130600.0
2009-12-14 10:30:00,25.54,25.64,25.51,25.59,49700.0,24.3939,24.4894,24.3652,24.4416,49700.0
2009-12-14 11:00:00,25.58,25.68,25.57,25.68,52200.0,24.4321,24.5276,24.4225,24.5276,52200.0
2009-12-14 11:30:00,25.67,25.72,25.64,25.64,30500.0,24.518,24.5658,24.4894,24.4894,30500.0
2009-12-14 12:00:00,25.64,25.73,25.64,25.72,66200.0,24.4894,24.5753,24.4894,24.5658,66200.0
2009-12-14 12:30:00,25.72,25.76,25.71,25.72,114800.0,24.5658,24.604,24.5562,24.5658,114800.0
2009-12-14 13:00:00,25.72,25.73,25.66,25.66,44700.0,24.5658,24.5753,24.5085,24.5085,44700.0
2009-12-14 13:30:00,25.66,25.69,25.65,25.68,53500.0,24.5085,24.5371,24.4989,24.5276,53500.0
2009-12-14 14:00:00,25.69,25.72,25.67,25.71,63900.0,24.5371,24.5658,24.518,24.5562,63900.0
2009-12-14 14:30:00,25.71,25.74,25.67,25.69,78700.0,24.5562,24.5849,24.518,24.5371,78700.0
2009-12-14 15:00:00,25.68,25.7,25.67,25.67,84400.0,24.5276,24.5467,24.518,24.518,84400.0
2009-12-14 15:30:00,25.68,25.7,25.64,25.66,202500.0,24.5276,24.5467,24.4894,24.5085,202500.0
2009-12-15 09:30:00,25.6,25.6,25.5,25.51,75400.0,24.4512,24.4512,24.3556,24.3652,75400.0
2009-12-15 10:00:00,25.51,25.64,25.5,25.56,172700.0,24.3652,24.4894,24.3556,24.413,172700.0
2009-12-15 10:30:00,25.56,25.72,25.53,25.68,148100.0,24.413,24.5658,24.3843,24.5276,148100.0
2009-12-15 11:00:00,25.68,25.69,25.56,25.57,50700.0,24.5276,24.5371,24.413,24.4225,50700.0
2009-12-15 11:30:00,25.57,25.61,25.53,25.55,49500.0,24.4225,24.4607,24.3843,24.4034,49500.0
2009-12-15 12:00:00,25.55,25.57,25.52,25.52,45800.0,24.4034,24.4225,24.3747,24.3747,45800.0
2009-12-15 12:30:00,25.53,25.57,25.5,25.53,247400.0,24.3843,24.4225,24.3556,24.3843,247400.0
2009-12-15 13:00:00,25.53,25.63,25.5,25.63,105600.0,24.3843,24.4798,24.3556,24.4798,105600.0
2009-12-15 13:30:00,25.62,25.64,25.57,25.59,134400.0,24.4703,24.4894,24.4225,24.4416,134400.0
2009-12-15 14:00:00,25.59,25.61,25.53,25.54,49800.0,24.4416,24.4607,24.3843,24.3939,49800.0
2009-12-15 14:30:00,25.55,25.59,25.54,25.57,52500.0,24.4034,24.4416,24.3939,24.4225,52500.0
2009-12-15 15:00:00,25.58,25.61,25.54,25.6,174700.0,24.4321,24.4607,24.3939,24.4512,174700.0
2009-12-15 15:30:00,25.6,25.63,25.59,25.6,330600.0,24.4512,24.4798,24.4416,24.4512,330600.0
2009-12-16 09:30:00,25.63,25.7,25.57,25.59,82700.0,24.4798,24.5467,24.4225,24.4416,82700.0
2009-12-16 10:00:00,25.59,25.65,25.5,25.63,99800.0,24.4416,24.4989,24.3556,24.4798,99800.0
2009-12-16 10:30:00,25.63,25.71,25.63,25.67,90200.0,24.4798,24.5562,24.4798,24.518,90200.0
2009-12-16 11:00:00,25.68,25.8,25.66,25.76,54600.0,24.5276,24.6422,24.5085,24.604,54600.0
2009-12-16 11:30:00,25.76,25.8,25.64,25.65,34300.0,24.604,24.6422,24.4894,24.4989,34300.0
2009-12-16 12:00:00,25.64,25.65,25.57,25.58,25900.0,24.4894,24.4989,24.4225,24.4321,25900.0
2009-12-16 12:30:00,25.58,25.59,25.57,25.57,15800.0,24.4321,24.4416,24.4225,24.4225,15800.0
2009-12-16 13:00:00,25.57,25.58,25.55,25.56,22000.0,24.4225,24.4321,24.4034,24.413,22000.0
2009-12-16 13:30:00,25.55,25.56,25.53,25.53,34100.0,24.4034,24.413,24.3843,24.3843,34100.0
2009-12-16 14:00:00,25.54,25.57,25.48,25.55,110800.0,24.3939,24.4225,24.3365,24.4034,110800.0
2009-12-16 14:30:00,25.56,25.61,25.54,25.56,70700.0,24.413,24.4607,24.3939,24.413,70700.0
2009-12-16 15:00:00,25.55,25.65,25.54,25.55,92700.0,24.4034,24.4989,24.3939,24.4034,92700.0
2009-12-16 15:30:00,25.55,25.58,25.52,25.57,108900.0,24.4034,24.4321,24.3747,24.4225,108900.0
2009-12-17 09:30:00,25.4,25.52,25.33,25.37,60100.0,24.2601,24.3747,24.1933,24.2315,60100.0
2009-12-17 10:00:00,25.37,25.46,25.36,25.45,74600.0,24.2315,24.3174,24.2219,24.3079,74600.0
2009-12-17 10:30:00,25.46,25.47,25.45,25.47,28000.0,24.3174,24.327,24.3079,24.327,28000.0
2009-12-17 11:00:00,25.47,25.47,25.34,25.37,54400.0,24.327,24.327,24.2028,24.2315,54400.0
2009-12-17 11:30:00,25.37,25.37,25.29,25.3,107500.0,24.2315,24.2315,24.1551,24.1646,107500.0
2009-12-17 12:00:00,25.3,25.36,25.3,25.32,68300.0,24.1646,24.2219,24.1646,24.1837,68300.0
2009-12-17 12:30:00,25.33,25.34,25.29,25.32,45200.0,24.1933,24.2028,24.1551,24.1837,45200.0
2009-12-17 13:00:00,25.32,25.35,25.28,25.34,36400.0,24.1837,24.2124,24.1455,24.2028,36400.0
2009-12-17 13:30:00,25.34,25.37,25.32,25.33,25100.0,24.2028,24.2315,24.1837,24.1933,25100.0
2009-12-17 14:00:00,25.33,25.39,25.33,25.35,40100.0,24.1933,24.2506,24.1933,24.2124,40100.0
2009-12-17 14:30:00,25.36,25.39,25.32,25.36,86800.0,24.2219,24.2506,24.1837,24.2219,86800.0
2009-12-17 15:00:00,25.35,25.4,25.35,25.38,82700.0,24.2124,24.2601,24.2124,24.241,82700.0
2009-12-17 15:30:00,25.38,25.44,25.35,25.37,364700.0,24.241,24.2983,24.2124,24.2315,364700.0
2009-12-18 09:30:00,25.5,25.65,25.49,25.5,424400.0,24.3556,24.4989,24.3461,24.3556,424400.0
2009-12-18 10:00:00,25.51,25.59,25.45,25.46,216700.0,24.3652,24.4416,24.3079,24.3174,216700.0
2009-12-18 10:30:00,25.45,25.46,25.23,25.25,111300.0,24.3079,24.3174,24.0978,24.1169,111300.0
2009-12-18 11:00:00,25.25,25.27,25.12,25.21,325700.0,24.1169,24.136,23.9927,24.0787,325700.0
2009-12-18 11:30:00,25.2,25.23,25.12,25.16,72700.0,24.0691,24.0978,23.9927,24.0309,72700.0
2009-12-18 12:00:00,25.15,25.27,25.12,25.22,93900.0,24.0214,24.136,23.9927,24.0882,93900.0
2009-12-18 12:30:00,25.23,25.28,25.23,25.27,40500.0,24.0978,24.1455,24.0978,24.136,40500.0
2009-12-18 13:00:00,25.27,25.28,25.18,25.22,82100.0,24.136,24.1455,24.05,24.0882,82100.0
2009-12-18 13:30:00,25.23,25.24,25.13,25.13,61700.0,24.0978,24.1073,24.0023,24.0023,61700.0
2009-12-18 14:00:00,25.14,25.14,25.09,25.12,123900.0,24.0118,24.0118,23.964,23.9927,123900.0
2009-12-18 14:30:00,25.12,25.13,25.03,25.05,150500.0,23.9927,24.0023,23.9067,23.9258,150500.0
2009-12-18 15:00:00,25.05,25.06,25.0,25.02,124200.0,23.9258,23.9354,23.8781,23.8972,124200.0
2009-12-18 15:30:00,25.01,25.06,25.0,25.05,231300.0,23.8876,23.9354,23.8781,23.9258,231300.0
2009-12-21 09:30:00,25.05,25.27,24.96,25.27,101000.0,23.9258,24.136,23.8399,24.136,101000.0
2009-12-21 10:00:00,25.26,25.32,25.21,25.32,68700.0,24.1264,24.1837,24.0787,24.1837,68700.0
2009-12-21 10:30:00,25.32,25.35,25.28,25.33,103000.0,24.1837,24.2124,24.1455,24.1933,103000.0
2009-12-21 11:00:00,25.33,25.45,25.3,25.44,56600.0,24.1933,24.3079,24.1646,24.2983,56600.0
2009-12-21 11:30:00,25.43,25.43,25.34,25.35,58100.0,24.2888,24.2888,24.2028,24.2124,58100.0
2009-12-21 12:00:00,25.35,25.36,25.34,25.36,86800.0,24.2124,24.2219,24.2028,24.2219,86800.0
2009-12-21 12:30:00,25.36,25.36,25.34,25.35,51600.0,24.2219,24.2219,24.2028,24.2124,51600.0
2009-12-21 13:00:00,25.34,25.36,25.33,25.35,61500.0,24.2028,24.2219,24.1933,24.2124,61500.0
2009-12-21 13:30:00,25.35,25.36,25.34,25.35,59000.0,24.2124,24.2219,24.2028,24.2124,59000.0
2009-12-21 14:00:00,25.35,25.36,25.34,25.35,173900.0,24.2124,24.2219,24.2028,24.2124,173900.0
2009-12-21 14:30:00,25.36,25.36,25.35,25.36,69800.0,24.2219,24.2219,24.2124,24.2219,69800.0
2009-12-21 15:00:00,25.35,25.36,25.35,25.35,63700.0,24.2124,24.2219,24.2124,24.2124,63700.0
2009-12-21 15:30:00,25.35,25.36,25.27,25.34,333900.0,24.2124,24.2219,24.136,24.2028,333900.0
2009-12-22 09:30:00,25.29,25.47,25.29,25.46,93600.0,24.1551,24.327,24.1551,24.3174,93600.0
2009-12-22 10:00:00,25.46,25.5,25.45,25.5,51300.0,24.3174,24.3556,24.3079,24.3556,51300.0
2009-12-22 10:30:00,25.49,25.59,25.49,25.55,214000.0,24.3461,24.4416,24.3461,24.4034,214000.0
2009-12-22 11:00:00,25.55,25.59,25.5,25.55,301500.0,24.4034,24.4416,24.3556,24.4034,301500.0
2009-12-22 11:30:00,25.55,25.58,25.54,25.55,62000.0,24.4034,24.4321,24.3939,24.4034,62000.0
2009-12-22 12:00:00,25.55,25.56,25.54,25.55,87500.0,24.4034,24.413,24.3939,24.4034,87500.0
2009-12-22 12:30:00,25.55,25.55,25.49,25.49,129200.0,24.4034,24.4034,24.3461,24.3461,129200.0
2009-12-22 13:00:00,25.5,25.54,25.49,25.53,92300.0,24.3556,24.3939,24.3461,24.3843,92300.0
2009-12-22 13:30:00,25.53,25.55,25.51,25.53,67900.0,24.3843,24.4034,24.3652,24.3843,67900.0
2009-12-22 14:00:00,25.53,25.59,25.5,25.58,91400.0,24.3843,24.4416,24.3556,24.4321,91400.0
2009-12-22 14:30:00,25.58,25.59,25.49,25.51,178600.0,24.4321,24.4416,24.3461,24.3652,178600.0
2009-12-22 15:00:00,25.52,25.54,25.5,25.52,85600.0,24.3747,24.3939,24.3556,24.3747,85600.0
2009-12-22 15:30:00,25.53,25.53,25.5,25.52,181200.0,24.3843,24.3843,24.3556,24.3747,181200.0
2009-12-23 09:30:00,25.5,25.63,25.39,25.57,55700.0,24.3556,24.4798,24.2506,24.4225,55700.0
2009-12-23 10:00:00,25.56,25.6,25.45,25.45,48800.0,24.413,24.4512,24.3079,24.3079,48800.0
2009-12-23 10:30:00,25.45,25.49,25.37,25.39,67900.0,24.3079,24.3461,24.2315,24.2506,67900.0
2009-12-23 11:00:00,25.39,25.43,25.34,25.42,40000.0,24.2506,24.2888,24.2028,24.2792,40000.0
2009-12-23 11:30:00,25.43,25.49,25.4,25.49,46100.0,24.2888,24.3461,24.2601,24.3461,46100.0
2009-12-23 12:00:00,25.49,25.5,25.42,25.49,92600.0,24.3461,24.3556,24.2792,24.3461,92600.0
2009-12-23 12:30:00,25.49,25.58,25.46,25.56,44500.0,24.3461,24.4321,24.3174,24.413,44500.0
2009-12-23 13:00:00,25.57,25.58,25.51,25.52,26700.0,24.4225,24.4321,24.3652,24.3747,26700.0
2009-12-23 13:30:00,25.52,25.64,25.52,25.6,43000.0,24.3747,24.4894,24.3747,24.4512,43000.0
2009-12-23 14:00:00,25.6,25.65,25.56,25.57,45700.0,24.4512,24.4989,24.413,24.4225,45700.0
2009-12-23 14:30:00,25.57,25.67,25.57,25.64,65900.0,24.4225,24.518,24.4225,24.4894,65900.0
2009-12-23 15:00:00,25.63,25.68,25.62,25.63,80600.0,24.4798,24.5276,24.4703,24.4798,80600.0
2009-12-23 15:30:00,25.63,25.64,25.58,25.61,114400.0,24.4798,24.4894,24.4321,24.4607,114400.0
2009-12-24 09:30:00,25.63,25.72,25.61,25.71,30300.0,24.4798,24.5658,24.4607,24.5562,30300.0
2009-12-24 10:00:00,25.72,25.73,25.62,25.64,54300.0,24.5658,24.5753,24.4703,24.4894,54300.0
2009-12-24 10:30:00,25.64,25.64,25.48,25.51,70500.0,24.4894,24.4894,24.3365,24.3652,70500.0
2009-12-24 11:00:00,25.5,25.53,25.49,25.53,32500.0,24.3556,24.3843,24.3461,24.3843,32500.0
2009-12-24 11:30:00,25.52,25.55,25.5,25.5,31100.0,24.3747,24.4034,24.3556,24.3556,31100.0
2009-12-24 12:00:00,25.5,25.51,25.47,25.48,90500.0,24.3556,24.3652,24.327,24.3365,90500.0
2009-12-24 12:30:00,25.49,25.55,25.48,25.54,71600.0,24.3461,24.4034,24.3365,24.3939,71600.0
2009-12-28 09:30:00,25.55,25.6,25.55,25.6,20400.0,24.4034,24.4512,24.4034,24.4512,20400.0
2009-12-28 10:00:00,25.61,25.63,25.57,25.61,27500.0,24.4607,24.4798,24.4225,24.4607,27500.0
2009-12-28 10:30:00,25.61,25.71,25.6,25.69,30600.0,24.4607,24.5562,24.4512,24.5371,30600.0
2009-12-28 11:00:00,25.69,25.71,25.66,25.67,41900.0,24.5371,24.5562,24.5085,24.518,41900.0
2009-12-28 11:30:00,25.67,25.73,25.67,25.73,16000.0,24.518,24.5753,24.518,24.5753,16000.0
2009-12-28 12:00:00,25.72,25.73,25.69,25.7,25900.0,24.5658,24.5753,24.5371,24.5467,25900.0
2009-12-28 12:30:00,25.71,25.73,25.67,25.72,31800.0,24.5562,24.5753,24.518,24.5658,31800.0
2009-12-28 13:00:00,25.73,25.73,25.7,25.71,49600.0,24.5753,24.5753,24.5467,24.5562,49600.0
2009-12-28 13:30:00,25.71,25.73,25.71,25.73,17000.0,24.5562,24.5753,24.5562,24.5753,17000.0
2009-12-28 14:00:00,25.73,25.73,25.7,25.7,58600.0,24.5753,24.5753,24.5467,24.5467,58600.0
2009-12-28 14:30:00,25.7,25.71,25.67,25.7,176800.0,24.5467,24.5562,24.518,24.5467,176800.0
2009-12-28 15:00:00,25.7,25.71,25.68,25.7,91800.0,24.5467,24.5562,24.5276,24.5467,91800.0
2009-12-28 15:30:00,25.7,25.71,25.68,25.69,240100.0,24.5467,24.5562,24.5276,24.5371,240100.0
2009-12-29 09:30:00,25.64,25.72,25.58,25.67,29700.0,24.4894,24.5658,24.4321,24.518,29700.0
2009-12-29 10:00:00,25.67,25.78,25.65,25.75,48600.0,24.518,24.6231,24.4989,24.5944,48600.0
2009-12-29 10:30:00,25.75,25.8,25.75,25.79,35000.0,24.5944,24.6422,24.5944,24.6326,35000.0
2009-12-29 11:00:00,25.79,25.84,25.76,25.84,55800.0,24.6326,24.6804,24.604,24.6804,55800.0
2009-12-29 11:30:00,25.85,25.86,25.8,25.8,63400.0,24.6899,24.6995,24.6422,24.6422,63400.0
2009-12-29 12:00:00,25.79,25.79,25.72,25.72,13500.0,24.6326,24.6326,24.5658,24.5658,13500.0
2009-12-29 12:30:00,25.7,25.72,25.7,25.71,20400.0,24.5467,24.5658,24.5467,24.5562,20400.0
2009-12-29 13:00:00,25.7,25.72,25.69,25.7,17900.0,24.5467,24.5658,24.5371,24.5467,17900.0
2009-12-29 13:30:00,25.69,25.73,25.68,25.73,29600.0,24.5371,24.5753,24.5276,24.5753,29600.0
2009-12-29 14:00:00,25.72,25.73,25.69,25.7,33800.0,24.5658,24.5753,24.5371,24.5467,33800.0
2009-12-29 14:30:00,25.7,25.74,25.7,25.72,36600.0,24.5467,24.5849,24.5467,24.5658,36600.0
2009-12-29 15:00:00,25.72,25.74,25.72,25.74,36800.0,24.5658,24.5849,24.5658,24.5849,36800.0
2009-12-29 15:30:00,25.73,25.74,25.71,25.72,126900.0,24.5753,24.5849,24.5562,24.5658,126900.0
2009-12-30 09:30:00,25.72,25.82,25.65,25.8,27100.0,24.5658,24.6613,24.4989,24.6422,27100.0
2009-12-30 10:00:00,25.79,25.82,25.74,25.74,36600.0,24.6326,24.6613,24.5849,24.5849,36600.0
2009-12-30 10:30:00,25.75,25.76,25.68,25.71,43400.0,24.5944,24.604,24.5276,24.5562,43400.0
2009-12-30 11:00:00,25.71,25.76,25.7,25.71,50600.0,24.5562,24.604,24.5467,24.5562,50600.0
2009-12-30 11:30:00,25.71,25.72,25.61,25.71,176000.0,24.5562,24.5658,24.4607,24.5562,176000.0
2009-12-30 12:00:00,25.72,25.74,25.66,25.66,51900.0,24.5658,24.5849,24.5085,24.5085,51900.0
2009-12-30 12:30:00,25.67,25.7,25.66,25.7,17700.0,24.518,24.5467,24.5085,24.5467,17700.0
2009-12-30 13:00:00,25.7,25.71,25.69,25.7,14200.0,24.5467,24.5562,24.5371,24.5467,14200.0
2009-12-30 13:30:00,25.69,25.7,25.63,25.63,32100.0,24.5371,24.5467,24.4798,24.4798,32100.0
2009-12-30 14:00:00,25.64,25.64,25.61,25.64,49600.0,24.4894,24.4894,24.4607,24.4894,49600.0
2009-12-30 14:30:00,25.64,25.68,25.63,25.68,29400.0,24.4894,24.5276,24.4798,24.5276,29400.0
2009-12-30 15:00:00,25.67,25.68,25.61,25.61,43400.0,24.518,24.5276,24.4607,24.4607,43400.0
2009-12-30 15:30:00,25.61,25.68,25.6,25.65,96100.0,24.4607,24.5276,24.4512,24.4989,96100.0
2009-12-31 09:30:00,25.64,25.72,25.62,25.65,19300.0,24.4894,24.5658,24.4703,24.4989,19300.0
2009-12-31 10:00:00,25.65,25.66,25.53,25.56,33300.0,24.4989,24.5085,24.3843,24.413,33300.0
2009-12-31 10:30:00,25.56,25.57,25.5,25.56,54700.0,24.413,24.4225,24.3556,24.413,54700.0
2009-12-31 11:00:00,25.57,25.59,25.56,25.59,27200.0,24.4225,24.4416,24.413,24.4416,27200.0
2009-12-31 11:30:00,25.58,25.59,25.57,25.57,20200.0,24.4321,24.4416,24.4225,24.4225,20200.0
2009-12-31 12:00:00,25.57,25.59,25.56,25.56,19600.0,24.4225,24.4416,24.413,24.413,19600.0
2009-12-31 12:30:00,25.57,25.61,25.54,25.6,38000.0,24.4225,24.4607,24.3939,24.4512,38000.0
2009-12-31 13:00:00,25.61,25.61,25.6,25.6,16200.0,24.4607,24.4607,24.4512,24.4512,16200.0
2009-12-31 13:30:00,25.61,25.61,25.6,25.61,20600.0,24.4607,24.4607,24.4512,24.4607,20600.0
2009-12-31 14:00:00,25.61,25.65,25.6,25.65,52100.0,24.4607,24.4989,24.4512,24.4989,52100.0
2009-12-31 14:30:00,25.65,25.65,25.64,25.65,14800.0,24.4989,24.4989,24.4894,24.4989,14800.0
2009-12-31 15:00:00,25.65,25.72,25.64,25.71,112000.0,24.4989,24.5658,24.4894,24.5562,112000.0
2009-12-31 15:30:00,25.7,25.71,25.58,25.59,322200.0,24.5467,24.5562,24.4321,24.4416,322200.0
2010-01-04 09:30:00,25.38,25.83,25.29,25.82,233200.0,24.241,24.6708,24.1551,24.6613,233200.0
2010-01-04 10:00:00,25.83,26.11,25.79,26.1,175900.0,24.6708,24.9383,24.6326,24.9287,175900.0
2010-01-04 10:30:00,26.11,26.16,26.09,26.09,140500.0,24.9383,24.986,24.9192,24.9192,140500.0
2010-01-04 11:00:00,26.09,26.2,26.07,26.15,169600.0,24.9192,25.0242,24.9001,24.9765,169600.0
2010-01-04 11:30:00,26.15,26.16,26.11,26.12,51100.0,24.9765,24.986,24.9383,24.9478,51100.0
2010-01-04 12:00:00,26.12,26.18,26.07,26.16,187800.0,24.9478,25.0051,24.9001,24.986,187800.0
2010-01-04 12:30:00,26.16,26.18,26.15,26.16,99500.0,24.986,25.0051,24.9765,24.986,99500.0
2010-01-04 13:00:00,26.16,26.18,26.15,26.15,150900.0,24.986,25.0051,24.9765,24.9765,150900.0
2010-01-04 13:30:00,26.15,26.23,26.15,26.22,145100.0,24.9765,25.0529,24.9765,25.0433,145100.0
2010-01-04 14:00:00,26.23,26.26,26.21,26.23,175000.0,25.0529,25.0815,25.0338,25.0529,175000.0
2010-01-04 14:30:00,26.22,26.26,26.21,26.25,182600.0,25.0433,25.0815,25.0338,25.072,182600.0
2010-01-04 15:00:00,26.26,26.32,26.24,26.32,262900.0,25.0815,25.1388,25.0624,25.1388,262900.0
2010-01-04 15:30:00,26.32,26.49,26.31,26.38,721100.0,25.1388,25.3012,25.1293,25.1962,721100.0
2010-01-05 09:30:00,26.38,26.44,26.31,26.31,97100.0,25.1962,25.2535,25.1293,25.1293,97100.0
2010-01-05 10:00:00,26.3,26.43,26.26,26.33,91000.0,25.1197,25.2439,25.0815,25.1484,91000.0
2010-01-05 10:30:00,26.33,26.36,26.33,26.35,67300.0,25.1484,25.1771,25.1484,25.1675,67300.0
2010-01-05 11:00:00,26.36,26.4,26.32,26.34,122100.0,25.1771,25.2153,25.1388,25.158,122100.0
2010-01-05 11:30:00,26.34,26.39,26.34,26.37,160500.0,25.158,25.2057,25.158,25.1866,160500.0
2010-01-05 12:00:00,26.37,26.44,26.36,26.43,123000.0,25.1866,25.2535,25.1771,25.2439,123000.0
2010-01-05 12:30:00,26.43,26.57,26.43,26.56,125600.0,25.2439,25.3776,25.2439,25.3681,125600.0
2010-01-05 13:00:00,26.57,26.72,26.56,26.67,279800.0,25.3776,25.5209,25.3681,25.4731,279800.0
2010-01-05 13:30:00,26.67,26.76,26.65,26.74,267700.0,25.4731,25.5591,25.454,25.54,267700.0
2010-01-05 14:00:00,26.74,26.74,26.6,26.6,228400.0,25.54,25.54,25.4063,25.4063,228400.0
2010-01-05 14:30:00,26.6,26.64,26.55,26.62,142900.0,25.4063,25.4445,25.3585,25.4254,142900.0
2010-01-05 15:00:00,26.63,26.68,26.62,26.65,196700.0,25.4349,25.4827,25.4254,25.454,196700.0
2010-01-05 15:30:00,26.65,26.66,26.65,26.65,258100.0,25.454,25.4636,25.454,25.454,258100.0
2010-01-06 09:30:00,26.65,26.98,26.65,26.85,56600.0,25.454,25.7692,25.454,25.6451,56600.0
2010-01-06 10:00:00,26.83,26.99,26.79,26.93,110500.0,25.626,25.7788,25.5878,25.7215,110500.0
2010-01-06 10:30:00,26.92,26.92,26.71,26.74,111200.0,25.7119,25.7119,25.5113,25.54,111200.0
2010-01-06 11:00:00,26.74,26.95,26.74,26.9,77200.0,25.54,25.7406,25.54,25.6928,77200.0
2010-01-06 11:30:00,26.89,26.89,26.71,26.75,68100.0,25.6833,25.6833,25.5113,25.5496,68100.0
2010-01-06 12:00:00,26.74,26.75,26.7,26.72,59500.0,25.54,25.5496,25.5018,25.5209,59500.0
2010-01-06 12:30:00,26.73,26.75,26.71,26.72,53100.0,25.5304,25.5496,25.5113,25.5209,53100.0
2010-01-06 13:00:00,26.71,26.74,26.67,26.71,75200.0,25.5113,25.54,25.4731,25.5113,75200.0
2010-01-06 13:30:00,26.72,26.72,26.65,26.67,58600.0,25.5209,25.5209,25.454,25.4731,58600.0
2010-01-06 14:00:00,26.67,26.76,26.67,26.71,60100.0,25.4731,25.5591,25.4731,25.5113,60100.0
2010-01-06 14:30:00,26.7,26.78,26.7,26.72,65400.0,25.5018,25.5782,25.5018,25.5209,65400.0
2010-01-06 15:00:00,26.72,26.75,26.71,26.72,72300.0,25.5209,25.5496,25.5113,25.5209,72300.0
2010-01-06 15:30:00,26.73,26.73,26.63,26.68,195500.0,25.5304,25.5304,25.4349,25.4827,195500.0
2010-01-07 09:30:00,26.73,26.79,26.4,26.41,36900.0,25.5304,25.5878,25.2153,25.2248,36900.0
2010-01-07 10:00:00,26.41,26.41,26.25,26.3,135800.0,25.2248,25.2248,25.072,25.1197,135800.0
2010-01-07 10:30:00,26.3,26.38,26.25,26.3,95400.0,25.1197,25.1962,25.072,25.1197,95400.0
2010-01-07 11:00:00,26.3,26.34,26.28,26.3,72200.0,25.1197,25.158,25.1006,25.1197,72200.0
2010-01-07 11:30:00,26.3,26.32,26.21,26.31,124000.0,25.1197,25.1388,25.0338,25.1293,124000.0
2010-01-07 12:00:00,26.31,26.32,26.23,26.31,88400.0,25.1293,25.1388,25.0529,25.1293,88400.0
2010-01-07 12:30:00,26.3,26.35,26.26,26.28,68200.0,25.1197,25.1675,25.0815,25.1006,68200.0
2010-01-07 13:00:00,26.29,26.29,26.17,26.18,85900.0,25.1102,25.1102,24.9956,25.0051,85900.0
2010-01-07 13:30:00,26.19,26.24,26.13,26.19,162000.0,25.0147,25.0624,24.9574,25.0147,162000.0
2010-01-07 14:00:00,26.2,26.29,26.19,26.29,129200.0,25.0242,25.1102,25.0147,25.1102,129200.0
2010-01-07 14:30:00,26.29,26.34,26.2,26.3,97700.0,25.1102,25.158,25.0242,25.1197,97700.0
2010-01-07 15:00:00,26.29,26.34,26.21,26.34,73500.0,25.1102,25.158,25.0338,25.158,73500.0
2010-01-07 15:30:00,26.35,26.37,26.29,26.3,192900.0,25.1675,25.1866,25.1102,25.1197,192900.0
2010-01-08 09:30:00,26.19,26.22,26.04,26.14,92000.0,25.0147,25.0433,24.8714,24.9669,92000.0
2010-01-08 10:00:00,26.15,26.19,26.1,26.17,39100.0,24.9765,25.0147,24.9287,24.9956,39100.0
2010-01-08 10:30:00,26.17,26.3,26.14,26.29,55000.0,24.9956,25.1197,24.9669,25.1102,55000.0
2010-01-08 11:00:00,26.29,26.45,26.29,26.41,70500.0,25.1102,25.263,25.1102,25.2248,70500.0
2010-01-08 11:30:00,26.4,26.44,26.36,26.43,55900.0,25.2153,25.2535,25.1771,25.2439,55900.0
2010-01-08 12:00:00,26.43,26.44,26.39,26.39,34600.0,25.2439,25.2535,25.2057,25.2057,34600.0
2010-01-08 12:30:00,26.39,26.47,26.38,26.45,76000.0,25.2057,25.2821,25.1962,25.263,76000.0
2010-01-08 13:00:00,26.44,26.49,26.43,26.47,59300.0,25.2535,25.3012,25.2439,25.2821,59300.0
2010-01-08 13:30:00,26.47,26.47,26.36,26.36,49500.0,25.2821,25.2821,25.1771,25.1771,49500.0
2010-01-08 14:00:00,26.36,26.42,26.36,26.39,49500.0,25.1771,25.2344,25.1771,25.2057,49500.0
2010-01-08 14:30:00,26.39,26.4,26.38,26.39,36400.0,25.2057,25.2153,25.1962,25.2057,36400.0
2010-01-08 15:00:00,26.39,26.4,26.38,26.39,50400.0,25.2057,25.2153,25.1962,25.2057,50400.0
2010-01-08 15:30:00,26.4,26.4,26.35,26.36,79100.0,25.2153,25.2153,25.1675,25.1771,79100.0
2010-01-11 09:30:00,26.37,26.43,26.21,26.25,33200.0,25.1866,25.2439,25.0338,25.072,33200.0
2010-01-11 10:00:00,26.26,26.32,26.05,26.05,91600.0,25.0815,25.1388,24.881,24.881,91600.0
2010-01-11 10:30:00,26.05,26.05,25.83,25.96,131200.0,24.881,24.881,24.6708,24.795,131200.0
2010-01-11 11:00:00,25.96,25.97,25.83,25.96,77800.0,24.795,24.8046,24.6708,24.795,77800.0
2010-01-11 11:30:00,25.96,26.03,25.94,25.98,105700.0,24.795,24.8619,24.7759,24.8141,105700.0
2010-01-11 12:00:00,25.98,25.99,25.97,25.98,37000.0,24.8141,24.8237,24.8046,24.8141,37000.0
2010-01-11 12:30:00,25.99,26.06,25.98,26.04,58100.0,24.8237,24.8905,24.8141,24.8714,58100.0
2010-01-11 13:00:00,26.04,26.04,25.99,26.0,52900.0,24.8714,24.8714,24.8237,24.8332,52900.0
2010-01-11 13:30:00,26.0,26.01,25.98,26.0,52600.0,24.8332,24.8428,24.8141,24.8332,52600.0
2010-01-11 14:00:00,26.0,26.0,25.98,25.98,60400.0,24.8332,24.8332,24.8141,24.8141,60400.0
2010-01-11 14:30:00,25.98,25.99,25.91,25.91,56500.0,24.8141,24.8237,24.7472,24.7472,56500.0
2010-01-11 15:00:00,25.92,25.94,25.9,25.93,135300.0,24.7568,24.7759,24.7377,24.7663,135300.0
2010-01-11 15:30:00,25.94,25.95,25.89,25.95,332800.0,24.7759,24.7855,24.7281,24.7855,332800.0
2010-01-12 09:30:00,25.78,25.84,25.69,25.83,75300.0,24.6231,24.6804,24.5371,24.6708,75300.0
2010-01-12 10:00:00,25.83,25.97,25.83,25.97,79300.0,24.6708,24.8046,24.6708,24.8046,79300.0
2010-01-12 10:30:00,25.97,25.99,25.92,25.98,66800.0,24.8046,24.8237,24.7568,24.8141,66800.0
2010-01-12 11:00:00,25.97,25.99,25.92,25.97,60200.0,24.8046,24.8237,24.7568,24.8046,60200.0
2010-01-12 11:30:00,25.97,25.98,25.95,25.95,13800.0,24.8046,24.8141,24.7855,24.7855,13800.0
2010-01-12 12:00:00,25.95,25.96,25.91,25.92,73000.0,24.7855,24.795,24.7472,24.7568,73000.0
2010-01-12 12:30:00,25.92,25.97,25.91,25.93,38300.0,24.7568,24.8046,24.7472,24.7663,38300.0
2010-01-12 13:00:00,25.92,25.93,25.9,25.9,34200.0,24.7568,24.7663,24.7377,24.7377,34200.0
2010-01-12 13:30:00,25.9,25.93,25.87,25.88,52400.0,24.7377,24.7663,24.709,24.7186,52400.0
2010-01-12 14:00:00,25.88,25.89,25.88,25.89,27900.0,24.7186,24.7281,24.7186,24.7281,27900.0
2010-01-12 14:30:00,25.89,25.89,25.83,25.85,115400.0,24.7281,24.7281,24.6708,24.6899,115400.0
2010-01-12 15:00:00,25.85,25.86,25.81,25.84,105900.0,24.6899,24.6995,24.6517,24.6804,105900.0
2010-01-12 15:30:00,25.85,25.96,25.84,25.94,282800.0,24.6899,24.795,24.6804,24.7759,282800.0
2010-01-13 09:30:00,25.96,26.0,25.84,25.86,47800.0,24.795,24.8332,24.6804,24.6995,47800.0
2010-01-13 10:00:00,25.85,25.92,25.85,25.89,257600.0,24.6899,24.7568,24.6899,24.7281,257600.0
2010-01-13 10:30:00,25.88,25.92,25.85,25.9,131200.0,24.7186,24.7568,24.6899,24.7377,131200.0
2010-01-13 11:00:00,25.89,25.91,25.87,25.9,50400.0,24.7281,24.7472,24.709,24.7377,50400.0
2010-01-13 11:30:00,25.91,25.91,25.89,25.9,25600.0,24.7472,24.7472,24.7281,24.7377,25600.0
2010-01-13 12:00:00,25.9,26.05,25.89,26.05,57200.0,24.7377,24.881,24.7281,24.881,57200.0
2010-01-13 12:30:00,26.04,26.09,25.94,25.98,60900.0,24.8714,24.9192,24.7759,24.8141,60900.0
2010-01-13 13:00:00,25.98,25.98,25.92,25.94,32100.0,24.8141,24.8141,24.7568,24.7759,32100.0
2010-01-13 13:30:00,25.93,25.95,25.9,25.93,42300.0,24.7663,24.7855,24.7377,24.7663,42300.0
2010-01-13 14:00:00,25.93,25.98,25.91,25.93,54200.0,24.7663,24.8141,24.7472,24.7663,54200.0
2010-01-13 14:30:00,25.93,26.04,25.9,26.03,122500.0,24.7663,24.8714,24.7377,24.8619,122500.0
2010-01-13 15:00:00,26.04,26.06,25.97,26.06,97000.0,24.8714,24.8905,24.8046,24.8905,97000.0
2010-01-13 15:30:00,26.05,26.08,26.03,26.05,112000.0,24.881,24.9096,24.8619,24.881,112000.0
2010-01-14 09:30:00,25.93,25.97,25.86,25.91,33400.0,24.7663,24.8046,24.6995,24.7472,33400.0
2010-01-14 10:00:00,25.91,25.96,25.9,25.92,27000.0,24.7472,24.795,24.7377,24.7568,27000.0
2010-01-14 10:30:00,25.92,25.93,25.79,25.8,45000.0,24.7568,24.7663,24.6326,24.6422,45000.0
2010-01-14 11:00:00,25.79,25.81,25.73,25.78,94000.0,24.6326,24.6517,24.5753,24.6231,94000.0
2010-01-14 11:30:00,25.78,25.83,25.77,25.8,93100.0,24.6231,24.6708,24.6135,24.6422,93100.0
2010-01-14 12:00:00,25.8,25.8,25.79,25.8,28900.0,24.6422,24.6422,24.6326,24.6422,28900.0
2010-01-14 12:30:00,25.8,25.85,25.8,25.81,28300.0,24.6422,24.6899,24.6422,24.6517,28300.0
2010-01-14 13:00:00,25.81,25.81,25.8,25.8,14700.0,24.6517,24.6517,24.6422,24.6422,14700.0
2010-01-14 13:30:00,25.8,25.82,25.8,25.8,31100.0,24.6422,24.6613,24.6422,24.6422,31100.0
2010-01-14 14:00:00,25.8,25.81,25.76,25.77,45100.0,24.6422,24.6517,24.604,24.6135,45100.0
2010-01-14 14:30:00,25.76,25.78,25.75,25.77,112600.0,24.604,24.6231,24.5944,24.6135,112600.0
2010-01-14 15:00:00,25.77,25.8,25.76,25.78,89600.0,24.6135,24.6422,24.604,24.6231,89600.0
2010-01-14 15:30:00,25.77,25.85,25.77,25.84,168200.0,24.6135,24.6899,24.6135,24.6804,168200.0
2010-01-15 09:30:00,25.75,25.87,25.75,25.81,70800.0,24.5944,24.709,24.5944,24.6517,70800.0
2010-01-15 10:00:00,25.8,26.05,25.79,26.05,116700.0,24.6422,24.881,24.6326,24.881,116700.0
2010-01-15 10:30:00,26.04,26.23,26.02,26.15,297400.0,24.8714,25.0529,24.8523,24.9765,297400.0
2010-01-15 11:00:00,26.15,26.17,25.95,26.04,168700.0,24.9765,24.9956,24.7855,24.8714,168700.0
2010-01-15 11:30:00,26.04,26.1,26.03,26.08,118600.0,24.8714,24.9287,24.8619,24.9096,118600.0
2010-01-15 12:00:00,26.08,26.08,26.04,26.05,189200.0,24.9096,24.9096,24.8714,24.881,189200.0
2010-01-15 12:30:00,26.04,26.05,25.99,26.0,65600.0,24.8714,24.881,24.8237,24.8332,65600.0
2010-01-15 13:00:00,26.0,26.0,25.91,25.96,102200.0,24.8332,24.8332,24.7472,24.795,102200.0
2010-01-15 13:30:00,25.96,26.01,25.96,26.01,163300.0,24.795,24.8428,24.795,24.8428,163300.0
2010-01-15 14:00:00,26.01,26.04,26.0,26.02,254400.0,24.8428,24.8714,24.8332,24.8523,254400.0
2010-01-15 14:30:00,26.01,26.04,26.01,26.04,172200.0,24.8428,24.8714,24.8428,24.8714,172200.0
2010-01-15 15:00:00,26.04,26.04,25.99,26.03,308200.0,24.8714,24.8714,24.8237,24.8619,308200.0
2010-01-15 15:30:00,26.03,26.04,26.02,26.04,267400.0,24.8619,24.8714,24.8523,24.8714,267400.0
2010-01-19 09:30:00,25.93,26.25,25.93,26.11,48400.0,24.7663,25.072,24.7663,24.9383,48400.0
2010-01-19 10:00:00,26.11,26.2,26.1,26.15,164400.0,24.9383,25.0242,24.9287,24.9765,164400.0
2010-01-19 10:30:00,26.14,26.18,26.07,26.18,36700.0,24.9669,25.0051,24.9001,25.0051,36700.0
2010-01-19 11:00:00,26.17,26.18,26.13,26.14,40100.0,24.9956,25.0051,24.9574,24.9669,40100.0
2010-01-19 11:30:00,26.14,26.22,26.12,26.2,76100.0,24.9669,25.0433,24.9478,25.0242,76100.0
2010-01-19 12:00:00,26.21,26.24,26.19,26.23,42200.0,25.0338,25.0624,25.0147,25.0529,42200.0
2010-01-19 12:30:00,26.23,26.3,26.22,26.25,147900.0,25.0529,25.1197,25.0433,25.072,147900.0
2010-01-19 13:00:00,26.24,26.25,26.14,26.14,55400.0,25.0624,25.072,24.9669,24.9669,55400.0
2010-01-19 13:30:00,26.14,26.15,26.12,26.15,66000.0,24.9669,24.9765,24.9478,24.9765,66000.0
2010-01-19 14:00:00,26.15,26.22,26.14,26.22,56600.0,24.9765,25.0433,24.9669,25.0433,56600.0
2010-01-19 14:30:00,26.22,26.23,26.21,26.21,33000.0,25.0433,25.0529,25.0338,25.0338,33000.0
2010-01-19 15:00:00,26.21,26.24,26.2,26.23,31500.0,25.0338,25.0624,25.0242,25.0529,31500.0
2010-01-19 15:30:00,26.24,26.27,26.2,26.27,88000.0,25.0624,25.0911,25.0242,25.0911,88000.0
2010-01-20 09:30:00,26.22,26.22,25.84,26.01,102100.0,25.0433,25.0433,24.6804,24.8428,102100.0
2010-01-20 10:00:00,26.0,26.01,25.89,25.9,121200.0,24.8332,24.8428,24.7281,24.7377,121200.0
2010-01-20 10:30:00,25.91,25.97,25.9,25.95,86900.0,24.7472,24.8046,24.7377,24.7855,86900.0
2010-01-20 11:00:00,25.96,26.05,25.9,26.05,92600.0,24.795,24.881,24.7377,24.881,92600.0
2010-01-20 11:30:00,26.04,26.11,26.04,26.08,96700.0,24.8714,24.9383,24.8714,24.9096,96700.0
2010-01-20 12:00:00,26.07,26.11,26.07,26.1,119100.0,24.9001,24.9383,24.9001,24.9287,119100.0
2010-01-20 12:30:00,26.11,26.12,26.09,26.1,91100.0,24.9383,24.9478,24.9192,24.9287,91100.0
2010-01-20 13:00:00,26.11,26.16,26.09,26.15,55400.0,24.9383,24.986,24.9192,24.9765,55400.0
2010-01-20 13:30:00,26.15,26.16,26.07,26.14,155100.0,24.9765,24.986,24.9001,24.9669,155100.0
2010-01-20 14:00:00,26.13,26.15,26.1,26.1,45700.0,24.9574,24.9765,24.9287,24.9287,45700.0
2010-01-20 14:30:00,26.1,26.18,26.08,26.18,47900.0,24.9287,25.0051,24.9096,25.0051,47900.0
2010-01-20 15:00:00,26.17,26.18,26.1,26.1,56300.0,24.9956,25.0051,24.9287,24.9287,56300.0
2010-01-20 15:30:00,26.1,26.12,26.08,26.09,176400.0,24.9287,24.9478,24.9096,24.9192,176400.0
2010-01-21 09:30:00,26.2,26.23,25.98,26.07,123000.0,25.0242,25.0529,24.8141,24.9001,123000.0
2010-01-21 10:00:00,26.06,26.15,25.88,25.89,129200.0,24.8905,24.9765,24.7186,24.7281,129200.0
2010-01-21 10:30:00,25.88,26.0,25.77,25.97,189100.0,24.7186,24.8332,24.6135,24.8046,189100.0
2010-01-21 11:00:00,25.98,26.0,25.75,25.91,143300.0,24.8141,24.8332,24.5944,24.7472,143300.0
2010-01-21 11:30:00,25.9,26.04,25.86,25.94,92900.0,24.7377,24.8714,24.6995,24.7759,92900.0
2010-01-21 12:00:00,25.93,25.98,25.89,25.9,66100.0,24.7663,24.8141,24.7281,24.7377,66100.0
2010-01-21 12:30:00,25.9,25.9,25.8,25.83,40900.0,24.7377,24.7377,24.6422,24.6708,40900.0
2010-01-21 13:00:00,25.82,25.84,25.77,25.84,26200.0,24.6613,24.6804,24.6135,24.6804,26200.0
2010-01-21 13:30:00,25.84,25.89,25.83,25.86,43900.0,24.6804,24.7281,24.6708,24.6995,43900.0
2010-01-21 14:00:00,25.86,25.86,25.82,25.84,56700.0,24.6995,24.6995,24.6613,24.6804,56700.0
2010-01-21 14:30:00,25.85,25.85,25.79,25.82,83100.0,24.6899,24.6899,24.6326,24.6613,83100.0
2010-01-21 15:00:00,25.82,25.82,25.71,25.75,164300.0,24.6613,24.6613,24.5562,24.5944,164300.0
2010-01-21 15:30:00,25.74,25.81,25.7,25.75,295300.0,24.5849,24.6517,24.5467,24.5944,295300.0
2010-01-22 09:30:00,25.88,25.88,25.53,25.57,105700.0,24.7186,24.7186,24.3843,24.4225,105700.0
2010-01-22 10:00:00,25.56,25.56,25.13,25.27,286700.0,24.413,24.413,24.0023,24.136,286700.0
2010-01-22 10:30:00,25.27,25.29,25.07,25.13,196100.0,24.136,24.1551,23.9449,24.0023,196100.0
2010-01-22 11:00:00,25.12,25.37,25.12,25.34,221800.0,23.9927,24.2315,23.9927,24.2028,221800.0
2010-01-22 11:30:00,25.36,25.36,25.15,25.17,79000.0,24.2219,24.2219,24.0214,24.0405,79000.0
2010-01-22 12:00:00,25.17,25.29,25.12,25.29,44900.0,24.0405,24.1551,23.9927,24.1551,44900.0
2010-01-22 12:30:00,25.29,25.35,25.27,25.29,46800.0,24.1551,24.2124,24.136,24.1551,46800.0
2010-01-22 13:00:00,25.3,25.3,25.21,25.23,54200.0,24.1646,24.1646,24.0787,24.0978,54200.0
2010-01-22 13:30:00,25.23,25.25,25.12,25.13,103200.0,24.0978,24.1169,23.9927,24.0023,103200.0
2010-01-22 14:00:00,25.13,25.21,25.12,25.12,99200.0,24.0023,24.0787,23.9927,23.9927,99200.0
2010-01-22 14:30:00,25.13,25.13,25.04,25.07,171500.0,24.0023,24.0023,23.9163,23.9449,171500.0
2010-01-22 15:00:00,25.06,25.12,24.97,24.98,295900.0,23.9354,23.9927,23.8494,23.859,295900.0
2010-01-22 15:30:00,24.97,25.0,24.83,24.84,438000.0,23.8494,23.8781,23.7157,23.7253,438000.0
2010-01-25 09:30:00,24.94,25.04,24.85,24.87,240100.0,23.8208,23.9163,23.7348,23.7539,240100.0
2010-01-25 10:00:00,24.86,25.0,24.72,24.99,139700.0,23.7444,23.8781,23.6107,23.8685,139700.0
2010-01-25 10:30:00,24.98,24.99,24.8,24.97,106000.0,23.859,23.8685,23.6871,23.8494,106000.0
2010-01-25 11:00:00,24.97,24.98,24.7,24.79,140600.0,23.8494,23.859,23.5915,23.6775,140600.0
2010-01-25 11:30:00,24.78,24.8,24.72,24.78,87200.0,23.668,23.6871,23.6107,23.668,87200.0
2010-01-25 12:00:00,24.77,24.8,24.76,24.79,58300.0,23.6584,23.6871,23.6489,23.6775,58300.0
2010-01-25 12:30:00,24.79,24.84,24.78,24.81,96700.0,23.6775,23.7253,23.668,23.6966,96700.0
2010-01-25 13:00:00,24.81,24.93,24.8,24.92,62100.0,23.6966,23.8112,23.6871,23.8017,62100.0
2010-01-25 13:30:00,24.92,24.92,24.82,24.86,62700.0,23.8017,23.8017,23.7062,23.7444,62700.0
2010-01-25 14:00:00,24.85,24.9,24.85,24.89,38700.0,23.7348,23.7826,23.7348,23.773,38700.0
2010-01-25 14:30:00,24.89,24.9,24.85,24.85,58400.0,23.773,23.7826,23.7348,23.7348,58400.0
2010-01-25 15:00:00,24.86,24.86,24.84,24.84,59400.0,23.7444,23.7444,23.7253,23.7253,59400.0
2010-01-25 15:30:00,24.84,24.85,24.81,24.83,199300.0,23.7253,23.7348,23.6966,23.7157,199300.0
2010-01-26 09:30:00,24.72,24.8,24.54,24.6,79700.0,23.6107,23.6871,23.4387,23.496,79700.0
2010-01-26 10:00:00,24.62,24.82,24.59,24.6,124900.0,23.5151,23.7062,23.4865,23.496,124900.0
2010-01-26 10:30:00,24.6,24.69,24.58,24.62,121600.0,23.496,23.582,23.4769,23.5151,121600.0
2010-01-26 11:00:00,24.63,24.67,24.59,24.65,101700.0,23.5247,23.5629,23.4865,23.5438,101700.0
2010-01-26 11:30:00,24.66,24.78,24.61,24.61,81400.0,23.5533,23.668,23.5056,23.5056,81400.0
2010-01-26 12:00:00,24.62,24.62,24.58,24.59,62600.0,23.5151,23.5151,23.4769,23.4865,62600.0
2010-01-26 12:30:00,24.6,24.66,24.59,24.65,94100.0,23.496,23.5533,23.4865,23.5438,94100.0
2010-01-26 13:00:00,24.65,24.66,24.59,24.59,61100.0,23.5438,23.5533,23.4865,23.4865,61100.0
2010-01-26 13:30:00,24.6,24.6,24.57,24.6,65600.0,23.496,23.496,23.4674,23.496,65600.0
2010-01-26 14:00:00,24.6,24.6,24.58,24.58,86700.0,23.496,23.496,23.4769,23.4769,86700.0
2010-01-26 14:30:00,24.58,24.58,24.47,24.49,93100.0,23.4769,23.4769,23.3719,23.391,93100.0
2010-01-26 15:00:00,24.49,24.5,24.41,24.42,194600.0,23.391,23.4005,23.3146,23.3241,194600.0
2010-01-26 15:30:00,24.41,24.45,24.28,24.34,280800.0,23.3146,23.3528,23.1904,23.2477,280800.0
2010-01-27 09:30:00,24.41,24.5,24.25,24.27,76500.0,23.3146,23.4005,23.1617,23.1808,76500.0
2010-01-27 10:00:00,24.25,24.26,24.03,24.22,155500.0,23.1617,23.1713,22.9516,23.1331,155500.0
2010-01-27 10:30:00,24.21,24.26,24.06,24.06,214300.0,23.1235,23.1713,22.9803,22.9803,214300.0
2010-01-27 11:00:00,24.08,24.08,23.87,23.98,154000.0,22.9994,22.9994,22.7988,22.9039,154000.0
2010-01-27 11:30:00,23.99,24.02,23.93,24.0,158900.0,22.9134,22.9421,22.8561,22.923,158900.0
2010-01-27 12:00:00,23.99,24.09,23.99,24.06,53800.0,22.9134,23.0089,22.9134,22.9803,53800.0
2010-01-27 12:30:00,24.05,24.07,24.02,24.04,178300.0,22.9707,22.9898,22.9421,22.9612,178300.0
2010-01-27 13:00:00,24.06,24.13,23.99,24.0,64800.0,22.9803,23.0471,22.9134,22.923,64800.0
2010-01-27 13:30:00,24.01,24.11,24.01,24.09,63700.0,22.9325,23.028,22.9325,23.0089,63700.0
2010-01-27 14:00:00,24.09,24.16,24.01,24.02,60300.0,23.0089,23.0758,22.9325,22.9421,60300.0
2010-01-27 14:30:00,24.0,24.25,24.0,24.23,110600.0,22.923,23.1617,22.923,23.1426,110600.0
2010-01-27 15:00:00,24.23,24.33,24.1,24.33,265200.0,23.1426,23.2382,23.0185,23.2382,265200.0
2010-01-27 15:30:00,24.33,24.4,24.28,24.3,276900.0,23.2382,23.305,23.1904,23.2095,276900.0
2010-01-28 09:30:00,24.74,24.75,24.2,24.4,200000.0,23.6298,23.6393,23.114,23.305,200000.0
2010-01-28 10:00:00,24.4,24.43,24.29,24.31,150200.0,23.305,23.3337,23.1999,23.219,150200.0
2010-01-28 10:30:00,24.32,24.38,24.18,24.22,75800.0,23.2286,23.2859,23.0949,23.1331,75800.0
2010-01-28 11:00:00,24.24,24.38,24.24,24.34,86800.0,23.1522,23.2859,23.1522,23.2477,86800.0
2010-01-28 11:30:00,24.34,24.38,24.27,24.37,95400.0,23.2477,23.2859,23.1808,23.2764,95400.0
2010-01-28 12:00:00,24.38,24.39,24.36,24.36,56200.0,23.2859,23.2955,23.2668,23.2668,56200.0
2010-01-28 12:30:00,24.37,24.44,24.36,24.37,131400.0,23.2764,23.3432,23.2668,23.2764,131400.0
2010-01-28 13:00:00,24.37,24.38,24.31,24.35,73100.0,23.2764,23.2859,23.219,23.2573,73100.0
2010-01-28 13:30:00,24.35,24.38,24.29,24.3,61500.0,23.2573,23.2859,23.1999,23.2095,61500.0
2010-01-28 14:00:00,24.29,24.31,24.17,24.24,85900.0,23.1999,23.219,23.0853,23.1522,85900.0
2010-01-28 14:30:00,24.23,24.28,24.17,24.28,81500.0,23.1426,23.1904,23.0853,23.1904,81500.0
2010-01-28 15:00:00,24.27,24.37,24.25,24.27,105800.0,23.1808,23.2764,23.1617,23.1808,105800.0
2010-01-28 15:30:00,24.27,24.35,24.15,24.17,258800.0,23.1808,23.2573,23.0662,23.0853,258800.0
2010-01-29 09:30:00,24.26,24.5,24.18,24.44,55800.0,23.1713,23.4005,23.0949,23.3432,55800.0
2010-01-29 10:00:00,24.44,24.5,24.21,24.43,37900.0,23.3432,23.4005,23.1235,23.3337,37900.0
2010-01-29 10:30:00,24.44,24.49,24.26,24.31,41500.0,23.3432,23.391,23.1713,23.219,41500.0
2010-01-29 11:00:00,24.29,24.37,24.2,24.26,41900.0,23.1999,23.2764,23.114,23.1713,41900.0
2010-01-29 11:30:00,24.27,24.31,24.18,24.21,47400.0,23.1808,23.219,23.0949,23.1235,47400.0
2010-01-29 12:00:00,24.19,24.22,24.12,24.15,53000.0,23.1044,23.1331,23.0376,23.0662,53000.0
2010-01-29 12:30:00,24.15,24.15,24.06,24.12,46900.0,23.0662,23.0662,22.9803,23.0376,46900.0
2010-01-29 13:00:00,24.14,24.15,24.1,24.14,51800.0,23.0567,23.0662,23.0185,23.0567,51800.0
2010-01-29 13:30:00,24.14,24.15,23.99,24.0,40900.0,23.0567,23.0662,22.9134,22.923,40900.0
2010-01-29 14:00:00,24.0,24.04,23.98,24.02,116900.0,22.923,22.9612,22.9039,22.9421,116900.0
2010-01-29 14:30:00,24.02,24.03,23.86,23.95,86200.0,22.9421,22.9516,22.7892,22.8752,86200.0
2010-01-29 15:00:00,23.95,23.96,23.85,23.86,156200.0,22.8752,22.8848,22.7797,22.7892,156200.0
2010-01-29 15:30:00,23.86,23.91,23.79,23.82,322900.0,22.7892,22.837,22.7224,22.751,322900.0
2010-02-01 09:30:00,23.87,24.1,23.43,23.44,175600.0,22.7988,23.0185,22.3785,22.3881,175600.0
2010-02-01 10:00:00,23.46,23.73,23.45,23.6,178600.0,22.4072,22.6651,22.3976,22.5409,178600.0
2010-02-01 10:30:00,23.58,23.69,23.56,23.63,97300.0,22.5218,22.6269,22.5027,22.5696,97300.0
2010-02-01 11:00:00,23.63,23.75,23.59,23.73,114300.0,22.5696,22.6842,22.5314,22.6651,114300.0
2010-02-01 11:30:00,23.74,23.75,23.66,23.67,72900.0,22.6746,22.6842,22.5982,22.6078,72900.0
2010-02-01 12:00:00,23.67,23.68,23.45,23.49,156000.0,22.6078,22.6173,22.3976,22.4358,156000.0
2010-02-01 12:30:00,23.49,23.62,23.46,23.59,173000.0,22.4358,22.56,22.4072,22.5314,173000.0
2010-02-01 13:00:00,23.58,23.58,23.42,23.44,244800.0,22.5218,22.5218,22.369,22.3881,244800.0
2010-02-01 13:30:00,23.44,23.54,23.43,23.53,264300.0,22.3881,22.4836,22.3785,22.4741,264300.0
2010-02-01 14:00:00,23.53,23.54,23.41,23.41,274500.0,22.4741,22.4836,22.3594,22.3594,274500.0
2010-02-01 14:30:00,23.41,23.45,23.34,23.39,517700.0,22.3594,22.3976,22.2926,22.3403,517700.0
2010-02-01 15:00:00,23.39,23.65,23.38,23.63,647100.0,22.3403,22.5887,22.3308,22.5696,647100.0
2010-02-01 15:30:00,23.63,23.73,23.5,23.62,1110800.0,22.5696,22.6651,22.4454,22.56,1110800.0
2010-02-02 09:30:00,25.04,25.58,25.04,25.31,1026500.0,23.9163,24.4321,23.9163,24.1742,1026500.0
2010-02-02 10:00:00,25.32,25.44,25.24,25.34,483300.0,24.1837,24.2983,24.1073,24.2028,483300.0
2010-02-02 10:30:00,25.35,25.44,25.29,25.43,400200.0,24.2124,24.2983,24.1551,24.2888,400200.0
2010-02-02 11:00:00,25.43,25.45,25.38,25.44,301300.0,24.2888,24.3079,24.241,24.2983,301300.0
2010-02-02 11:30:00,25.44,25.56,25.34,25.4,289200.0,24.2983,24.413,24.2028,24.2601,289200.0
2010-02-02 12:00:00,25.4,25.54,25.39,25.48,568600.0,24.2601,24.3939,24.2506,24.3365,568600.0
2010-02-02 12:30:00,25.48,25.78,25.44,25.76,205600.0,24.3365,24.6231,24.2983,24.604,205600.0
2010-02-02 13:00:00,25.75,25.76,25.58,25.75,336500.0,24.5944,24.604,24.4321,24.5944,336500.0
2010-02-02 13:30:00,25.74,25.84,25.71,25.8,200000.0,24.5849,24.6804,24.5562,24.6422,200000.0
2010-02-02 14:00:00,25.8,25.81,25.71,25.76,150100.0,24.6422,24.6517,24.5562,24.604,150100.0
2010-02-02 14:30:00,25.76,25.82,25.74,25.79,186900.0,24.604,24.6613,24.5849,24.6326,186900.0
2010-02-02 15:00:00,25.79,25.85,25.74,25.85,323900.0,24.6326,24.6899,24.5849,24.6899,323900.0
2010-02-02 15:30:00,25.85,26.0,25.85,25.93,568400.0,24.6899,24.8332,24.6899,24.7663,568400.0
2010-02-03 09:30:00,25.82,26.52,25.77,26.51,220100.0,24.6613,25.3299,24.6135,25.3203,220100.0
2010-02-03 10:00:00,26.51,26.51,26.28,26.33,261900.0,25.3203,25.3203,25.1006,25.1484,261900.0
2010-02-03 10:30:00,26.33,26.44,26.16,26.44,152300.0,25.1484,25.2535,24.986,25.2535,152300.0
2010-02-03 11:00:00,26.43,26.44,26.33,26.4,280500.0,25.2439,25.2535,25.1484,25.2153,280500.0
2010-02-03 11:30:00,26.39,26.44,26.27,26.29,132400.0,25.2057,25.2535,25.0911,25.1102,132400.0
2010-02-03 12:00:00,26.28,26.35,26.27,26.32,98600.0,25.1006,25.1675,25.0911,25.1388,98600.0
2010-02-03 12:30:00,26.32,26.33,26.22,26.24,94900.0,25.1388,25.1484,25.0433,25.0624,94900.0
2010-02-03 13:00:00,26.23,26.33,26.23,26.24,83300.0,25.0529,25.1484,25.0529,25.0624,83300.0
2010-02-03 13:30:00,26.24,26.26,26.16,26.16,95700.0,25.0624,25.0815,24.986,24.986,95700.0
2010-02-03 14:00:00,26.16,26.19,26.16,26.17,133300.0,24.986,25.0147,24.986,24.9956,133300.0
2010-02-03 14:30:00,26.17,26.18,26.02,26.04,225800.0,24.9956,25.0051,24.8523,24.8714,225800.0
2010-02-03 15:00:00,26.03,26.09,25.92,25.96,256000.0,24.8619,24.9192,24.7568,24.795,256000.0
2010-02-03 15:30:00,25.96,25.98,25.89,25.9,460600.0,24.795,24.8141,24.7281,24.7377,460600.0
2010-02-04 09:30:00,25.5,25.65,25.39,25.49,166800.0,24.3556,24.4989,24.2506,24.3461,166800.0
2010-02-04 10:00:00,25.51,25.76,25.4,25.49,145400.0,24.3652,24.604,24.2601,24.3461,145400.0
2010-02-04 10:30:00,25.49,25.81,25.49,25.72,146600.0,24.3461,24.6517,24.3461,24.5658,146600.0
2010-02-04 11:00:00,25.7,25.76,25.63,25.73,35000.0,24.5467,24.604,24.4798,24.5753,35000.0
2010-02-04 11:30:00,25.73,25.76,25.46,25.59,37500.0,24.5753,24.604,24.3174,24.4416,37500.0
2010-02-04 12:00:00,25.59,25.6,25.42,25.45,80100.0,24.4416,24.4512,24.2792,24.3079,80100.0
2010-02-04 12:30:00,25.44,25.45,25.32,25.41,60700.0,24.2983,24.3079,24.1837,24.2697,60700.0
2010-02-04 13:00:00,25.41,25.47,25.37,25.39,46600.0,24.2697,24.327,24.2315,24.2506,46600.0
2010-02-04 13:30:00,25.39,25.4,25.25,25.25,70700.0,24.2506,24.2601,24.1169,24.1169,70700.0
2010-02-04 14:00:00,25.25,25.45,25.25,25.42,85600.0,24.1169,24.3079,24.1169,24.2792,85600.0
2010-02-04 14:30:00,25.41,25.47,25.4,25.4,84200.0,24.2697,24.327,24.2601,24.2601,84200.0
2010-02-04 15:00:00,25.4,25.41,25.26,25.34,174200.0,24.2601,24.2697,24.1264,24.2028,174200.0
2010-02-04 15:30:00,25.34,25.35,25.29,25.33,287900.0,24.2028,24.2124,24.1551,24.1933,287900.0
2010-02-05 09:30:00,25.45,25.53,25.25,25.35,71100.0,24.3079,24.3843,24.1169,24.2124,71100.0
2010-02-05 10:00:00,25.36,25.55,25.27,25.48,92200.0,24.2219,24.4034,24.136,24.3365,92200.0
2010-02-05 10:30:00,25.48,25.64,25.47,25.59,88100.0,24.3365,24.4894,24.327,24.4416,88100.0
2010-02-05 11:00:00,25.59,25.59,25.41,25.49,59500.0,24.4416,24.4416,24.2697,24.3461,59500.0
2010-02-05 11:30:00,25.49,25.49,25.26,25.39,67100.0,24.3461,24.3461,24.1264,24.2506,67100.0
2010-02-05 12:00:00,25.39,25.57,25.36,25.47,62500.0,24.2506,24.4225,24.2219,24.327,62500.0
2010-02-05 12:30:00,25.47,25.5,25.35,25.44,41600.0,24.327,24.3556,24.2124,24.2983,41600.0
2010-02-05 13:00:00,25.44,25.44,25.25,25.25,56400.0,24.2983,24.2983,24.1169,24.1169,56400.0
2010-02-05 13:30:00,25.26,25.32,25.12,25.13,36800.0,24.1264,24.1837,23.9927,24.0023,36800.0
2010-02-05 14:00:00,25.12,25.4,25.12,25.36,74500.0,23.9927,24.2601,23.9927,24.2219,74500.0
2010-02-05 14:30:00,25.35,25.42,25.27,25.41,66700.0,24.2124,24.2792,24.136,24.2697,66700.0
2010-02-05 15:00:00,25.41,25.67,25.4,25.57,148700.0,24.2697,24.518,24.2601,24.4225,148700.0
2010-02-05 15:30:00,25.57,25.66,25.49,25.61,333500.0,24.4225,24.5085,24.3461,24.4607,333500.0
2010-02-08 09:30:00,25.76,25.76,25.34,25.47,55200.0,24.604,24.604,24.2028,24.327,55200.0
2010-02-08 10:00:00,25.48,25.62,25.37,25.52,72200.0,24.3365,24.4703,24.2315,24.3747,72200.0
2010-02-08 10:30:00,25.51,25.57,25.4,25.52,50700.0,24.3652,24.4225,24.2601,24.3747,50700.0
2010-02-08 11:00:00,25.53,25.65,25.48,25.63,110500.0,24.3843,24.4989,24.3365,24.4798,110500.0
2010-02-08 11:30:00,25.62,25.69,25.57,25.6,46400.0,24.4703,24.5371,24.4225,24.4512,46400.0
2010-02-08 12:00:00,25.6,25.72,25.5,25.72,77900.0,24.4512,24.5658,24.3556,24.5658,77900.0
2010-02-08 12:30:00,25.72,25.73,25.57,25.61,96300.0,24.5658,24.5753,24.4225,24.4607,96300.0
2010-02-08 13:00:00,25.61,25.63,25.48,25.58,50300.0,24.4607,24.4798,24.3365,24.4321,50300.0
2010-02-08 13:30:00,25.59,25.59,25.49,25.58,43200.0,24.4416,24.4416,24.3461,24.4321,43200.0
2010-02-08 14:00:00,25.58,25.7,25.58,25.65,46600.0,24.4321,24.5467,24.4321,24.4989,46600.0
2010-02-08 14:30:00,25.64,25.66,25.56,25.57,61300.0,24.4894,24.5085,24.413,24.4225,61300.0
2010-02-08 15:00:00,25.57,25.66,25.5,25.61,116900.0,24.4225,24.5085,24.3556,24.4607,116900.0
2010-02-08 15:30:00,25.61,25.64,25.43,25.43,189100.0,24.4607,24.4894,24.2888,24.2888,189100.0
2010-02-09 09:30:00,25.59,25.87,25.56,25.76,84600.0,24.4416,24.709,24.413,24.604,84600.0
2010-02-09 10:00:00,25.75,25.81,25.7,25.73,157400.0,24.5944,24.6517,24.5467,24.5753,157400.0
2010-02-09 10:30:00,25.73,25.77,25.7,25.72,99800.0,24.5753,24.6135,24.5467,24.5658,99800.0
2010-02-09 11:00:00,25.72,25.78,25.67,25.67,161000.0,24.5658,24.6231,24.518,24.518,161000.0
2010-02-09 11:30:00,25.67,25.95,25.62,25.91,120200.0,24.518,24.7855,24.4703,24.7472,120200.0
2010-02-09 12:00:00,25.91,26.01,25.85,25.86,121100.0,24.7472,24.8428,24.6899,24.6995,121100.0
2010-02-09 12:30:00,25.87,25.94,25.71,25.91,45200.0,24.709,24.7759,24.5562,24.7472,45200.0
2010-02-09 13:00:00,25.9,25.99,25.85,25.85,49400.0,24.7377,24.8237,24.6899,24.6899,49400.0
2010-02-09 13:30:00,25.86,25.9,25.81,25.85,45100.0,24.6995,24.7377,24.6517,24.6899,45100.0
2010-02-09 14:00:00,25.85,25.87,25.77,25.79,48400.0,24.6899,24.709,24.6135,24.6326,48400.0
2010-02-09 14:30:00,25.8,25.86,25.79,25.82,102300.0,24.6422,24.6995,24.6326,24.6613,102300.0
2010-02-09 15:00:00,25.81,25.87,25.81,25.87,158100.0,24.6517,24.709,24.6517,24.709,158100.0
2010-02-09 15:30:00,25.87,25.93,25.85,25.85,295000.0,24.709,24.7663,24.6899,24.6899,295000.0
2010-02-10 09:30:00,25.85,26.0,25.73,25.8,35300.0,24.6899,24.8332,24.5753,24.6422,35300.0
2010-02-10 10:00:00,25.79,25.79,25.38,25.38,87700.0,24.6326,24.6326,24.241,24.241,87700.0
2010-02-10 10:30:00,25.38,25.59,25.35,25.55,55000.0,24.241,24.4416,24.2124,24.4034,55000.0
2010-02-10 11:00:00,25.55,25.74,25.55,25.71,41300.0,24.4034,24.5849,24.4034,24.5562,41300.0
2010-02-10 11:30:00,25.71,25.78,25.58,25.59,37800.0,24.5562,24.6231,24.4321,24.4416,37800.0
2010-02-10 12:00:00,25.6,25.79,25.6,25.74,31900.0,24.4512,24.6326,24.4512,24.5849,31900.0
2010-02-10 12:30:00,25.75,25.81,25.59,25.59,60100.0,24.5944,24.6517,24.4416,24.4416,60100.0
2010-02-10 13:00:00,25.6,25.67,25.58,25.67,44400.0,24.4512,24.518,24.4321,24.518,44400.0
2010-02-10 13:30:00,25.68,25.68,25.55,25.56,32900.0,24.5276,24.5276,24.4034,24.413,32900.0
2010-02-10 14:00:00,25.57,25.63,25.47,25.5,50800.0,24.4225,24.4798,24.327,24.3556,50800.0
2010-02-10 14:30:00,25.51,25.65,25.5,25.6,47700.0,24.3652,24.4989,24.3556,24.4512,47700.0
2010-02-10 15:00:00,25.58,25.69,25.58,25.69,59800.0,24.4321,24.5371,24.4321,24.5371,59800.0
2010-02-10 15:30:00,25.68,25.69,25.56,25.6,191900.0,24.5276,24.5371,24.413,24.4512,191900.0
2010-02-11 09:30:00,25.51,25.68,25.35,25.68,73600.0,24.3652,24.5276,24.2124,24.5276,73600.0
2010-02-11 10:00:00,25.7,25.78,25.6,25.73,45100.0,24.5467,24.6231,24.4512,24.5753,45100.0
2010-02-11 10:30:00,25.72,25.75,25.6,25.7,54100.0,24.5658,24.5944,24.4512,24.5467,54100.0
2010-02-11 11:00:00,25.71,25.85,25.66,25.83,35100.0,24.5562,24.6899,24.5085,24.6708,35100.0
2010-02-11 11:30:00,25.83,25.97,25.79,25.83,76500.0,24.6708,24.8046,24.6326,24.6708,76500.0
2010-02-11 12:00:00,25.84,25.93,25.8,25.83,45500.0,24.6804,24.7663,24.6422,24.6708,45500.0
2010-02-11 12:30:00,25.83,25.94,25.83,25.9,44400.0,24.6708,24.7759,24.6708,24.7377,44400.0
2010-02-11 13:00:00,25.91,26.04,25.86,25.97,88700.0,24.7472,24.8714,24.6995,24.8046,88700.0
2010-02-11 13:30:00,25.97,26.01,25.88,25.99,88700.0,24.8046,24.8428,24.7186,24.8237,88700.0
2010-02-11 14:00:00,25.99,26.07,25.93,26.05,73300.0,24.8237,24.9001,24.7663,24.881,73300.0
2010-02-11 14:30:00,26.06,26.07,25.99,26.03,30800.0,24.8905,24.9001,24.8237,24.8619,30800.0
2010-02-11 15:00:00,26.03,26.04,25.94,25.97,83000.0,24.8619,24.8714,24.7759,24.8046,83000.0
2010-02-11 15:30:00,25.97,26.0,25.91,26.0,209800.0,24.8046,24.8332,24.7472,24.8332,209800.0
2010-02-12 09:30:00,25.79,25.81,25.6,25.72,46000.0,24.6326,24.6517,24.4512,24.5658,46000.0
2010-02-12 10:00:00,25.71,25.94,25.63,25.9,56300.0,24.5562,24.7759,24.4798,24.7377,56300.0
2010-02-12 10:30:00,25.92,25.95,25.78,25.81,35700.0,24.7568,24.7855,24.6231,24.6517,35700.0
2010-02-12 11:00:00,25.79,25.95,25.76,25.83,27300.0,24.6326,24.7855,24.604,24.6708,27300.0
2010-02-12 11:30:00,25.82,25.96,25.81,25.91,31800.0,24.6613,24.795,24.6517,24.7472,31800.0
2010-02-12 12:00:00,25.93,26.11,25.93,26.07,68700.0,24.7663,24.9383,24.7663,24.9001,68700.0
2010-02-12 12:30:00,26.08,26.09,25.98,26.03,21800.0,24.9096,24.9192,24.8141,24.8619,21800.0
2010-02-12 13:00:00,26.01,26.04,25.81,25.96,28300.0,24.8428,24.8714,24.6517,24.795,28300.0
2010-02-12 13:30:00,25.95,26.04,25.89,25.95,32400.0,24.7855,24.8714,24.7281,24.7855,32400.0
2010-02-12 14:00:00,25.94,26.12,25.94,26.07,65900.0,24.7759,24.9478,24.7759,24.9001,65900.0
2010-02-12 14:30:00,26.08,26.11,26.01,26.04,49400.0,24.9096,24.9383,24.8428,24.8714,49400.0
2010-02-12 15:00:00,26.06,26.09,25.95,26.04,101900.0,24.8905,24.9192,24.7855,24.8714,101900.0
2010-02-12 15:30:00,26.04,26.12,25.99,26.12,282700.0,24.8714,24.9478,24.8237,24.9478,282700.0
2010-02-16 09:30:00,26.28,26.36,26.14,26.36,55000.0,25.1006,25.1771,24.9669,25.1771,55000.0
2010-02-16 10:00:00,26.34,26.37,26.24,26.3,104400.0,25.158,25.1866,25.0624,25.1197,104400.0
2010-02-16 10:30:00,26.29,26.38,26.23,26.24,98100.0,25.1102,25.1962,25.0529,25.0624,98100.0
2010-02-16 11:00:00,26.24,26.29,26.2,26.24,97000.0,25.0624,25.1102,25.0242,25.0624,97000.0
2010-02-16 11:30:00,26.24,26.32,26.22,26.31,53200.0,25.0624,25.1388,25.0433,25.1293,53200.0
2010-02-16 12:00:00,26.31,26.38,26.31,26.36,40500.0,25.1293,25.1962,25.1293,25.1771,40500.0
2010-02-16 12:30:00,26.37,26.38,26.31,26.35,33600.0,25.1866,25.1962,25.1293,25.1675,33600.0
2010-02-16 13:00:00,26.33,26.4,26.31,26.4,60400.0,25.1484,25.2153,25.1293,25.2153,60400.0
2010-02-16 13:30:00,26.4,26.47,26.39,26.45,88800.0,25.2153,25.2821,25.2057,25.263,88800.0
2010-02-16 14:00:00,26.44,26.44,26.35,26.38,37100.0,25.2535,25.2535,25.1675,25.1962,37100.0
2010-02-16 14:30:00,26.38,26.42,26.36,26.37,80200.0,25.1962,25.2344,25.1771,25.1866,80200.0
2010-02-16 15:00:00,26.37,26.45,26.36,26.44,72000.0,25.1866,25.263,25.1771,25.2535,72000.0
2010-02-16 15:30:00,26.44,26.53,26.44,26.51,182200.0,25.2535,25.3394,25.2535,25.3203,182200.0
2010-02-17 09:30:00,26.56,26.6,26.43,26.47,65200.0,25.3681,25.4063,25.2439,25.2821,65200.0
2010-02-17 10:00:00,26.46,26.62,26.44,26.6,64400.0,25.2726,25.4254,25.2535,25.4063,64400.0
2010-02-17 10:30:00,26.59,26.62,26.41,26.42,56400.0,25.3967,25.4254,25.2248,25.2344,56400.0
2010-02-17 11:00:00,26.41,26.44,26.28,26.33,53700.0,25.2248,25.2535,25.1006,25.1484,53700.0
2010-02-17 11:30:00,26.32,26.4,26.28,26.35,35400.0,25.1388,25.2153,25.1006,25.1675,35400.0
2010-02-17 12:00:00,26.35,26.45,26.35,26.44,43400.0,25.1675,25.263,25.1675,25.2535,43400.0
2010-02-17 12:30:00,26.43,26.44,26.35,26.41,33700.0,25.2439,25.2535,25.1675,25.2248,33700.0
2010-02-17 13:00:00,26.4,26.41,26.37,26.38,26900.0,25.2153,25.2248,25.1866,25.1962,26900.0
2010-02-17 13:30:00,26.38,26.39,26.28,26.34,38900.0,25.1962,25.2057,25.1006,25.158,38900.0
2010-02-17 14:00:00,26.33,26.36,26.28,26.33,69200.0,25.1484,25.1771,25.1006,25.1484,69200.0
2010-02-17 14:30:00,26.33,26.38,26.3,26.38,32400.0,25.1484,25.1962,25.1197,25.1962,32400.0
2010-02-17 15:00:00,26.38,26.39,26.33,26.36,45300.0,25.1962,25.2057,25.1484,25.1771,45300.0
2010-02-17 15:30:00,26.36,26.39,26.29,26.33,132500.0,25.1771,25.2057,25.1102,25.1484,132500.0
2010-02-18 09:30:00,26.2,26.34,26.17,26.2,79000.0,25.0242,25.158,24.9956,25.0242,79000.0
2010-02-18 10:00:00,26.2,26.34,26.08,26.1,83900.0,25.0242,25.158,24.9096,24.9287,83900.0
2010-02-18 10:30:00,26.1,26.24,26.03,26.22,70600.0,24.9287,25.0624,24.8619,25.0433,70600.0
2010-02-18 11:00:00,26.21,26.22,26.08,26.08,92000.0,25.0338,25.0433,24.9096,24.9096,92000.0
2010-02-18 11:30:00,26.08,26.11,26.06,26.07,59900.0,24.9096,24.9383,24.8905,24.9001,59900.0
2010-02-18 12:00:00,26.08,26.1,26.0,26.06,58900.0,24.9096,24.9287,24.8332,24.8905,58900.0
2010-02-18 12:30:00,26.06,26.17,26.05,26.17,41100.0,24.8905,24.9956,24.881,24.9956,41100.0
2010-02-18 13:00:00,26.16,26.17,26.11,26.13,29800.0,24.986,24.9956,24.9383,24.9574,29800.0
2010-02-18 13:30:00,26.13,26.14,26.08,26.11,80000.0,24.9574,24.9669,24.9096,24.9383,80000.0
2010-02-18 14:00:00,26.1,26.11,26.07,26.09,162000.0,24.9287,24.9383,24.9001,24.9192,162000.0
2010-02-18 14:30:00,26.08,26.09,25.99,25.99,239800.0,24.9096,24.9192,24.8237,24.8237,239800.0
2010-02-18 15:00:00,25.99,26.01,25.98,25.99,198200.0,24.8237,24.8428,24.8141,24.8237,198200.0
2010-02-18 15:30:00,25.99,26.01,25.92,25.94,440200.0,24.8237,24.8428,24.7568,24.7759,440200.0
2010-02-19 09:30:00,25.72,25.86,25.69,25.73,146200.0,24.5658,24.6995,24.5371,24.5753,146200.0
2010-02-19 10:00:00,25.73,25.89,25.72,25.83,127000.0,24.5753,24.7281,24.5658,24.6708,127000.0
2010-02-19 10:30:00,25.83,25.86,25.8,25.8,104300.0,24.6708,24.6995,24.6422,24.6422,104300.0
2010-02-19 11:00:00,25.81,25.83,25.75,25.77,115400.0,24.6517,24.6708,24.5944,24.6135,115400.0
2010-02-19 11:30:00,25.77,25.78,25.69,25.71,247300.0,24.6135,24.6231,24.5371,24.5562,247300.0
2010-02-19 12:00:00,25.72,25.82,25.69,25.73,172600.0,24.5658,24.6613,24.5371,24.5753,172600.0
2010-02-19 12:30:00,25.74,25.81,25.72,25.78,82500.0,24.5849,24.6517,24.5658,24.6231,82500.0
2010-02-19 13:00:00,25.78,25.86,25.75,25.84,77600.0,24.6231,24.6995,24.5944,24.6804,77600.0
2010-02-19 13:30:00,25.84,25.89,25.77,25.77,75300.0,24.6804,24.7281,24.6135,24.6135,75300.0
2010-02-19 14:00:00,25.77,25.82,25.75,25.82,114700.0,24.6135,24.6613,24.5944,24.6613,114700.0
2010-02-19 14:30:00,25.81,25.91,25.81,25.9,101900.0,24.6517,24.7472,24.6517,24.7377,101900.0
2010-02-19 15:00:00,25.89,25.9,25.84,25.87,92000.0,24.7281,24.7377,24.6804,24.709,92000.0
2010-02-19 15:30:00,25.88,26.01,25.87,25.99,252300.0,24.7186,24.8428,24.709,24.8237,252300.0
2010-02-22 09:30:00,26.04,26.08,25.94,25.95,115900.0,24.8714,24.9096,24.7759,24.7855,115900.0
2010-02-22 10:00:00,25.97,25.99,25.87,25.91,95400.0,24.8046,24.8237,24.709,24.7472,95400.0
2010-02-22 10:30:00,25.91,25.96,25.84,25.88,123700.0,24.7472,24.795,24.6804,24.7186,123700.0
2010-02-22 11:00:00,25.88,26.01,25.88,25.96,41000.0,24.7186,24.8428,24.7186,24.795,41000.0
2010-02-22 11:30:00,25.97,26.04,25.95,26.01,33100.0,24.8046,24.8714,24.7855,24.8428,33100.0
2010-02-22 12:00:00,26.02,26.12,26.02,26.1,29400.0,24.8523,24.9478,24.8523,24.9287,29400.0
2010-02-22 12:30:00,26.11,26.17,26.06,26.09,41500.0,24.9383,24.9956,24.8905,24.9192,41500.0
2010-02-22 13:00:00,26.08,26.15,26.07,26.13,36000.0,24.9096,24.9765,24.9001,24.9574,36000.0
2010-02-22 13:30:00,26.13,26.19,26.13,26.16,40700.0,24.9574,25.0147,24.9574,24.986,40700.0
2010-02-22 14:00:00,26.15,26.18,26.13,26.13,70300.0,24.9765,25.0051,24.9574,24.9574,70300.0
2010-02-22 14:30:00,26.14,26.18,26.13,26.17,68900.0,24.9669,25.0051,24.9574,24.9956,68900.0
2010-02-22 15:00:00,26.17,26.24,26.16,26.23,126900.0,24.9956,25.0624,24.986,25.0529,126900.0
2010-02-22 15:30:00,26.23,26.23,26.1,26.12,297600.0,25.0529,25.0529,24.9287,24.9478,297600.0
2010-02-23 09:30:00,26.1,26.4,26.04,26.34,195100.0,24.9287,25.2153,24.8714,25.158,195100.0
2010-02-23 10:00:00,26.33,26.34,26.02,26.23,217800.0,25.1484,25.158,24.8523,25.0529,217800.0
2010-02-23 10:30:00,26.22,26.29,26.18,26.25,151600.0,25.0433,25.1102,25.0051,25.072,151600.0
2010-02-23 11:00:00,26.25,26.25,26.12,26.24,86900.0,25.072,25.072,24.9478,25.0624,86900.0
2010-02-23 11:30:00,26.24,26.27,26.16,26.17,176200.0,25.0624,25.0911,24.986,24.9956,176200.0
2010-02-23 12:00:00,26.17,26.22,26.16,26.18,70500.0,24.9956,25.0433,24.986,25.0051,70500.0
2010-02-23 12:30:00,26.17,26.2,26.12,26.2,48600.0,24.9956,25.0242,24.9478,25.0242,48600.0
2010-02-23 13:00:00,26.2,26.21,26.17,26.2,55900.0,25.0242,25.0338,24.9956,25.0242,55900.0
2010-02-23 13:30:00,26.2,26.2,26.17,26.2,53800.0,25.0242,25.0242,24.9956,25.0242,53800.0
2010-02-23 14:00:00,26.19,26.2,26.13,26.16,60200.0,25.0147,25.0242,24.9574,24.986,60200.0
2010-02-23 14:30:00,26.16,26.22,26.14,26.2,90700.0,24.986,25.0433,24.9669,25.0242,90700.0
2010-02-23 15:00:00,26.2,26.21,26.13,26.17,90500.0,25.0242,25.0338,24.9574,24.9956,90500.0
2010-02-23 15:30:00,26.18,26.18,26.05,26.06,219500.0,25.0051,25.0051,24.881,24.8905,219500.0
2010-02-24 09:30:00,26.19,26.3,26.15,26.24,62300.0,25.0147,25.1197,24.9765,25.0624,62300.0
2010-02-24 10:00:00,26.23,26.29,26.15,26.29,78400.0,25.0529,25.1102,24.9765,25.1102,78400.0
2010-02-24 10:30:00,26.28,26.41,26.25,26.35,141700.0,25.1006,25.2248,25.072,25.1675,141700.0
2010-02-24 11:00:00,26.35,26.39,26.28,26.34,118200.0,25.1675,25.2057,25.1006,25.158,118200.0
2010-02-24 11:30:00,26.34,26.39,26.33,26.38,92000.0,25.158,25.2057,25.1484,25.1962,92000.0
2010-02-24 12:00:00,26.37,26.41,26.31,26.39,57100.0,25.1866,25.2248,25.1293,25.2057,57100.0
2010-02-24 12:30:00,26.39,26.46,26.39,26.41,42200.0,25.2057,25.2726,25.2057,25.2248,42200.0
2010-02-24 13:00:00,26.41,26.5,26.41,26.48,54200.0,25.2248,25.3108,25.2248,25.2917,54200.0
2010-02-24 13:30:00,26.49,26.55,26.48,26.55,48300.0,25.3012,25.3585,25.2917,25.3585,48300.0
2010-02-24 14:00:00,26.54,26.55,26.51,26.52,60400.0,25.349,25.3585,25.3203,25.3299,60400.0
2010-02-24 14:30:00,26.52,26.52,26.41,26.46,76300.0,25.3299,25.3299,25.2248,25.2726,76300.0
2010-02-24 15:00:00,26.45,26.52,26.45,26.52,95700.0,25.263,25.3299,25.263,25.3299,95700.0
2010-02-24 15:30:00,26.51,26.59,26.49,26.59,196200.0,25.3203,25.3967,25.3012,25.3967,196200.0
2010-02-25 09:30:00,26.26,26.49,26.11,26.48,245900.0,25.0815,25.3012,24.9383,25.2917,245900.0
2010-02-25 10:00:00,26.46,26.6,26.37,26.57,114800.0,25.2726,25.4063,25.1866,25.3776,114800.0
2010-02-25 10:30:00,26.58,26.58,26.47,26.5,72600.0,25.3872,25.3872,25.2821,25.3108,72600.0
2010-02-25 11:00:00,26.5,26.58,26.49,26.5,80300.0,25.3108,25.3872,25.3012,25.3108,80300.0
2010-02-25 11:30:00,26.5,26.5,26.39,26.43,49600.0,25.3108,25.3108,25.2057,25.2439,49600.0
2010-02-25 12:00:00,26.44,26.54,26.43,26.43,55300.0,25.2535,25.349,25.2439,25.2439,55300.0
2010-02-25 12:30:00,26.44,26.5,26.43,26.43,56300.0,25.2535,25.3108,25.2439,25.2439,56300.0
2010-02-25 13:00:00,26.43,26.45,26.36,26.42,46300.0,25.2439,25.263,25.1771,25.2344,46300.0
2010-02-25 13:30:00,26.42,26.6,26.4,26.6,47200.0,25.2344,25.4063,25.2153,25.4063,47200.0
2010-02-25 14:00:00,26.61,26.67,26.54,26.63,113600.0,25.4158,25.4731,25.349,25.4349,113600.0
2010-02-25 14:30:00,26.63,26.7,26.62,26.7,100000.0,25.4349,25.5018,25.4254,25.5018,100000.0
2010-02-25 15:00:00,26.7,26.78,26.67,26.78,107600.0,25.5018,25.5782,25.4731,25.5782,107600.0
2010-02-25 15:30:00,26.77,26.83,26.74,26.82,255700.0,25.5687,25.626,25.54,25.6164,255700.0
2010-02-26 09:30:00,26.87,26.93,26.74,26.9,74400.0,25.6642,25.7215,25.54,25.6928,74400.0
2010-02-26 10:00:00,26.89,26.94,26.79,26.87,181700.0,25.6833,25.731,25.5878,25.6642,181700.0
2010-02-26 10:30:00,26.9,27.03,26.82,27.03,113200.0,25.6928,25.817,25.6164,25.817,113200.0
2010-02-26 11:00:00,27.03,27.04,26.99,27.02,67700.0,25.817,25.8265,25.7788,25.8074,67700.0
2010-02-26 11:30:00,27.02,27.19,27.02,27.18,91100.0,25.8074,25.9698,25.8074,25.9603,91100.0
2010-02-26 12:00:00,27.18,27.18,27.06,27.09,86900.0,25.9603,25.9603,25.8456,25.8743,86900.0
2010-02-26 12:30:00,27.09,27.09,27.0,27.08,101200.0,25.8743,25.8743,25.7883,25.8647,101200.0
2010-02-26 13:00:00,27.09,27.13,27.03,27.12,72400.0,25.8743,25.9125,25.817,25.9029,72400.0
2010-02-26 13:30:00,27.12,27.17,27.09,27.11,72300.0,25.9029,25.9507,25.8743,25.8934,72300.0
2010-02-26 14:00:00,27.11,27.14,27.08,27.13,69400.0,25.8934,25.922,25.8647,25.9125,69400.0
2010-02-26 14:30:00,27.14,27.18,27.13,27.17,57400.0,25.922,25.9603,25.9125,25.9507,57400.0
2010-02-26 15:00:00,27.18,27.19,27.12,27.19,90900.0,25.9603,25.9698,25.9029,25.9698,90900.0
2010-02-26 15:30:00,27.19,27.34,27.16,27.31,322700.0,25.9698,26.1131,25.9412,26.0844,322700.0
2010-03-01 09:30:00,27.43,27.5,27.15,27.2,104400.0,26.199,26.2659,25.9316,25.9794,104400.0
2010-03-01 10:00:00,27.2,27.39,27.18,27.25,88200.0,25.9794,26.1608,25.9603,26.0271,88200.0
2010-03-01 10:30:00,27.24,27.28,27.22,27.27,99400.0,26.0176,26.0558,25.9985,26.0462,99400.0
2010-03-01 11:00:00,27.26,27.46,27.25,27.43,69600.0,26.0367,26.2277,26.0271,26.199,69600.0
2010-03-01 11:30:00,27.44,27.55,27.44,27.55,44900.0,26.2086,26.3136,26.2086,26.3136,44900.0
2010-03-01 12:00:00,27.55,27.6,27.55,27.58,44500.0,26.3136,26.3614,26.3136,26.3423,44500.0
2010-03-01 12:30:00,27.58,27.59,27.47,27.49,52200.0,26.3423,26.3519,26.2372,26.2563,52200.0
2010-03-01 13:00:00,27.49,27.55,27.49,27.54,50300.0,26.2563,26.3136,26.2563,26.3041,50300.0
2010-03-01 13:30:00,27.54,27.64,27.53,27.6,66900.0,26.3041,26.3996,26.2945,26.3614,66900.0
2010-03-01 14:00:00,27.61,27.65,27.57,27.59,49900.0,26.371,26.4092,26.3328,26.3519,49900.0
2010-03-01 14:30:00,27.6,27.62,27.53,27.58,54500.0,26.3614,26.3805,26.2945,26.3423,54500.0
2010-03-01 15:00:00,27.58,27.59,27.47,27.55,72100.0,26.3423,26.3519,26.2372,26.3136,72100.0
2010-03-01 15:30:00,27.55,27.62,27.52,27.62,133800.0,26.3136,26.3805,26.285,26.3805,133800.0
2010-03-02 09:30:00,27.52,27.52,27.2,27.22,195300.0,26.285,26.285,25.9794,25.9985,195300.0
2010-03-02 10:00:00,27.21,27.23,27.12,27.12,97800.0,25.9889,26.008,25.9029,25.9029,97800.0
2010-03-02 10:30:00,27.12,27.36,27.08,27.35,130600.0,25.9029,26.1322,25.8647,26.1226,130600.0
2010-03-02 11:00:00,27.36,27.45,27.33,27.42,85200.0,26.1322,26.2181,26.1035,26.1895,85200.0
2010-03-02 11:30:00,27.43,27.44,27.39,27.41,61600.0,26.199,26.2086,26.1608,26.1799,61600.0
2010-03-02 12:00:00,27.4,27.43,27.4,27.42,56900.0,26.1704,26.199,26.1704,26.1895,56900.0
2010-03-02 12:30:00,27.42,27.5,27.4,27.5,67400.0,26.1895,26.2659,26.1704,26.2659,67400.0
2010-03-02 13:00:00,27.49,27.52,27.45,27.5,74300.0,26.2563,26.285,26.2181,26.2659,74300.0
2010-03-02 13:30:00,27.49,27.51,27.44,27.48,56800.0,26.2563,26.2754,26.2086,26.2468,56800.0
2010-03-02 14:00:00,27.48,27.5,27.42,27.43,77200.0,26.2468,26.2659,26.1895,26.199,77200.0
2010-03-02 14:30:00,27.44,27.44,27.33,27.34,88900.0,26.2086,26.2086,26.1035,26.1131,88900.0
2010-03-02 15:00:00,27.34,27.34,27.24,27.26,150500.0,26.1131,26.1131,26.0176,26.0367,150500.0
2010-03-02 15:30:00,27.26,27.28,27.15,27.2,476600.0,26.0367,26.0558,25.9316,25.9794,476600.0
2010-03-03 09:30:00,27.36,27.36,27.19,27.25,64800.0,26.1322,26.1322,25.9698,26.0271,64800.0
2010-03-03 10:00:00,27.27,27.36,27.25,27.28,46900.0,26.0462,26.1322,26.0271,26.0558,46900.0
2010-03-03 10:30:00,27.28,27.45,27.27,27.41,49300.0,26.0558,26.2181,26.0462,26.1799,49300.0
2010-03-03 11:00:00,27.41,27.44,27.36,27.4,46800.0,26.1799,26.2086,26.1322,26.1704,46800.0
2010-03-03 11:30:00,27.41,27.41,27.3,27.4,51700.0,26.1799,26.1799,26.0749,26.1704,51700.0
2010-03-03 12:00:00,27.39,27.41,27.35,27.38,35700.0,26.1608,26.1799,26.1226,26.1513,35700.0
2010-03-03 12:30:00,27.39,27.39,27.3,27.33,35600.0,26.1608,26.1608,26.0749,26.1035,35600.0
2010-03-03 13:00:00,27.32,27.33,27.23,27.23,34200.0,26.094,26.1035,26.008,26.008,34200.0
2010-03-03 13:30:00,27.24,27.26,27.14,27.18,82200.0,26.0176,26.0367,25.922,25.9603,82200.0
2010-03-03 14:00:00,27.18,27.2,27.16,27.17,89000.0,25.9603,25.9794,25.9412,25.9507,89000.0
2010-03-03 14:30:00,27.17,27.2,27.01,27.1,99700.0,25.9507,25.9794,25.7979,25.8838,99700.0
2010-03-03 15:00:00,27.1,27.2,27.08,27.13,207500.0,25.8838,25.9794,25.8647,25.9125,207500.0
2010-03-03 15:30:00,27.13,27.19,27.08,27.1,227400.0,25.9125,25.9698,25.8647,25.8838,227400.0
2010-03-04 09:30:00,27.09,27.2,26.93,27.08,67500.0,25.8743,25.9794,25.7215,25.8647,67500.0
2010-03-04 10:00:00,27.07,27.08,26.9,26.97,103700.0,25.8552,25.8647,25.6928,25.7597,103700.0
2010-03-04 10:30:00,26.97,26.97,26.65,26.85,146100.0,25.7597,25.7597,25.454,25.6451,146100.0
2010-03-04 11:00:00,26.85,27.01,26.85,26.96,61600.0,25.6451,25.7979,25.6451,25.7501,61600.0
2010-03-04 11:30:00,26.97,26.98,26.91,26.95,46900.0,25.7597,25.7692,25.7024,25.7406,46900.0
2010-03-04 12:00:00,26.94,26.97,26.85,26.96,43400.0,25.731,25.7597,25.6451,25.7501,43400.0
2010-03-04 12:30:00,26.97,26.97,26.92,26.94,38300.0,25.7597,25.7597,25.7119,25.731,38300.0
2010-03-04 13:00:00,26.94,26.96,26.92,26.93,50300.0,25.731,25.7501,25.7119,25.7215,50300.0
2010-03-04 13:30:00,26.93,26.94,26.84,26.86,52900.0,25.7215,25.731,25.6355,25.6546,52900.0
2010-03-04 14:00:00,26.86,26.88,26.79,26.81,107600.0,25.6546,25.6737,25.5878,25.6069,107600.0
2010-03-04 14:30:00,26.81,26.89,26.81,26.86,117500.0,25.6069,25.6833,25.6069,25.6546,117500.0
2010-03-04 15:00:00,26.86,26.87,26.8,26.84,138400.0,25.6546,25.6642,25.5973,25.6355,138400.0
2010-03-04 15:30:00,26.83,26.94,26.83,26.93,297700.0,25.626,25.731,25.626,25.7215,297700.0
2010-03-05 09:30:00,27.15,27.24,26.82,27.01,89100.0,25.9316,26.0176,25.6164,25.7979,89100.0
2010-03-05 10:00:00,27.02,27.16,26.98,27.11,145800.0,25.8074,25.9412,25.7692,25.8934,145800.0
2010-03-05 10:30:00,27.12,27.12,27.05,27.1,59100.0,25.9029,25.9029,25.8361,25.8838,59100.0
2010-03-05 11:00:00,27.11,27.15,27.08,27.12,77900.0,25.8934,25.9316,25.8647,25.9029,77900.0
2010-03-05 11:30:00,27.12,27.15,27.09,27.1,92700.0,25.9029,25.9316,25.8743,25.8838,92700.0
2010-03-05 12:00:00,27.1,27.16,27.1,27.14,47500.0,25.8838,25.9412,25.8838,25.922,47500.0
2010-03-05 12:30:00,27.13,27.2,27.13,27.17,53200.0,25.9125,25.9794,25.9125,25.9507,53200.0
2010-03-05 13:00:00,27.17,27.26,27.14,27.22,79800.0,25.9507,26.0367,25.922,25.9985,79800.0
2010-03-05 13:30:00,27.22,27.27,27.2,27.22,124900.0,25.9985,26.0462,25.9794,25.9985,124900.0
2010-03-05 14:00:00,27.22,27.25,27.17,27.23,69500.0,25.9985,26.0271,25.9507,26.008,69500.0
2010-03-05 14:30:00,27.23,27.23,27.18,27.21,70000.0,26.008,26.008,25.9603,25.9889,70000.0
2010-03-05 15:00:00,27.2,27.25,27.15,27.16,53700.0,25.9794,26.0271,25.9316,25.9412,53700.0
2010-03-05 15:30:00,27.15,27.23,27.14,27.22,222400.0,25.9316,26.008,25.922,25.9985,222400.0
2010-03-08 09:30:00,27.11,27.29,27.07,27.24,87100.0,25.8934,26.0653,25.8552,26.0176,87100.0
2010-03-08 10:00:00,27.23,27.36,27.14,27.27,87800.0,26.008,26.1322,25.922,26.0462,87800.0
2010-03-08 10:30:00,27.26,27.33,27.19,27.31,78700.0,26.0367,26.1035,25.9698,26.0844,78700.0
2010-03-08 11:00:00,27.31,27.34,27.23,27.23,70500.0,26.0844,26.1131,26.008,26.008,70500.0
2010-03-08 11:30:00,27.24,27.28,27.22,27.23,79500.0,26.0176,26.0558,25.9985,26.008,79500.0
2010-03-08 12:00:00,27.23,27.31,27.22,27.29,69600.0,26.008,26.0844,25.9985,26.0653,69600.0
2010-03-08 12:30:00,27.28,27.31,27.23,27.3,42700.0,26.0558,26.0844,26.008,26.0749,42700.0
2010-03-08 13:00:00,27.3,27.32,27.28,27.31,38600.0,26.0749,26.094,26.0558,26.0844,38600.0
2010-03-08 13:30:00,27.3,27.35,27.27,27.28,74700.0,26.0749,26.1226,26.0462,26.0558,74700.0
2010-03-08 14:00:00,27.29,27.29,27.24,27.29,37200.0,26.0653,26.0653,26.0176,26.0653,37200.0
2010-03-08 14:30:00,27.28,27.32,27.25,27.27,43900.0,26.0558,26.094,26.0271,26.0462,43900.0
2010-03-08 15:00:00,27.26,27.35,27.26,27.35,75900.0,26.0367,26.1226,26.0367,26.1226,75900.0
2010-03-08 15:30:00,27.35,27.38,27.34,27.36,145800.0,26.1226,26.1513,26.1131,26.1322,145800.0
2010-03-09 09:30:00,27.24,27.43,27.07,27.32,42700.0,26.0176,26.199,25.8552,26.094,42700.0
2010-03-09 10:00:00,27.31,27.44,27.26,27.26,49900.0,26.0844,26.2086,26.0367,26.0367,49900.0
2010-03-09 10:30:00,27.26,27.37,27.17,27.35,183300.0,26.0367,26.1417,25.9507,26.1226,183300.0
2010-03-09 11:00:00,27.34,27.41,27.24,27.41,45800.0,26.1131,26.1799,26.0176,26.1799,45800.0
2010-03-09 11:30:00,27.41,27.46,27.35,27.45,36400.0,26.1799,26.2277,26.1226,26.2181,36400.0
2010-03-09 12:00:00,27.45,27.46,27.39,27.41,32800.0,26.2181,26.2277,26.1608,26.1799,32800.0
2010-03-09 12:30:00,27.41,27.44,27.39,27.44,19900.0,26.1799,26.2086,26.1608,26.2086,19900.0
2010-03-09 13:00:00,27.46,27.46,27.41,27.41,24500.0,26.2277,26.2277,26.1799,26.1799,24500.0
2010-03-09 13:30:00,27.42,27.43,27.36,27.4,33400.0,26.1895,26.199,26.1322,26.1704,33400.0
2010-03-09 14:00:00,27.4,27.42,27.38,27.39,29600.0,26.1704,26.1895,26.1513,26.1608,29600.0
2010-03-09 14:30:00,27.4,27.4,27.29,27.3,50800.0,26.1704,26.1704,26.0653,26.0749,50800.0
2010-03-09 15:00:00,27.3,27.31,27.11,27.18,124100.0,26.0749,26.0844,25.8934,25.9603,124100.0
2010-03-09 15:30:00,27.19,27.31,27.17,27.29,138900.0,25.9698,26.0844,25.9507,26.0653,138900.0
2010-03-10 09:30:00,27.16,27.23,27.01,27.23,86400.0,25.9412,26.008,25.7979,26.008,86400.0
2010-03-10 10:00:00,27.22,27.31,27.22,27.29,31200.0,25.9985,26.0844,25.9985,26.0653,31200.0
2010-03-10 10:30:00,27.3,27.35,27.24,27.26,105800.0,26.0749,26.1226,26.0176,26.0367,105800.0
2010-03-10 11:00:00,27.26,27.28,27.2,27.24,78000.0,26.0367,26.0558,25.9794,26.0176,78000.0
2010-03-10 11:30:00,27.25,27.25,27.11,27.23,85600.0,26.0271,26.0271,25.8934,26.008,85600.0
2010-03-10 12:00:00,27.23,27.23,27.08,27.13,53400.0,26.008,26.008,25.8647,25.9125,53400.0
2010-03-10 12:30:00,27.11,27.2,27.06,27.19,34300.0,25.8934,25.9794,25.8456,25.9698,34300.0
2010-03-10 13:00:00,27.19,27.2,27.13,27.15,18600.0,25.9698,25.9794,25.9125,25.9316,18600.0
2010-03-10 13:30:00,27.14,27.19,27.14,27.17,21300.0,25.922,25.9698,25.922,25.9507,21300.0
2010-03-10 14:00:00,27.17,27.28,27.16,27.24,214500.0,25.9507,26.0558,25.9412,26.0176,214500.0
2010-03-10 14:30:00,27.25,27.33,27.22,27.27,74000.0,26.0271,26.1035,25.9985,26.0462,74000.0
2010-03-10 15:00:00,27.26,27.33,27.23,27.25,157400.0,26.0367,26.1035,26.008,26.0271,157400.0
2010-03-10 15:30:00,27.24,27.26,27.19,27.23,173300.0,26.0176,26.0367,25.9698,26.008,173300.0
2010-03-11 09:30:00,27.1,27.26,27.05,27.25,37300.0,25.8838,26.0367,25.8361,26.0271,37300.0
2010-03-11 10:00:00,27.26,27.41,27.22,27.28,47500.0,26.0367,26.1799,25.9985,26.0558,47500.0
2010-03-11 10:30:00,27.27,27.39,27.27,27.35,45500.0,26.0462,26.1608,26.0462,26.1226,45500.0
2010-03-11 11:00:00,27.35,27.35,27.28,27.29,51300.0,26.1226,26.1226,26.0558,26.0653,51300.0
2010-03-11 11:30:00,27.27,27.29,27.23,27.29,24100.0,26.0462,26.0653,26.008,26.0653,24100.0
2010-03-11 12:00:00,27.3,27.3,27.21,27.23,50900.0,26.0749,26.0749,25.9889,26.008,50900.0
2010-03-11 12:30:00,27.24,27.28,27.23,27.26,32400.0,26.0176,26.0558,26.008,26.0367,32400.0
2010-03-11 13:00:00,27.25,27.29,27.24,27.27,24900.0,26.0271,26.0653,26.0176,26.0462,24900.0
2010-03-11 13:30:00,27.28,27.3,27.28,27.29,17200.0,26.0558,26.0749,26.0558,26.0653,17200.0
2010-03-11 14:00:00,27.29,27.3,27.18,27.19,128300.0,26.0653,26.0749,25.9603,25.9698,128300.0
2010-03-11 14:30:00,27.19,27.26,27.19,27.25,12000.0,25.9698,26.0367,25.9698,26.0271,12000.0
2010-03-11 15:00:00,27.26,27.33,27.26,27.3,28400.0,26.0367,26.1035,26.0367,26.0749,28400.0
2010-03-11 15:30:00,27.3,27.36,27.26,27.35,143500.0,26.0749,26.1322,26.0367,26.1226,143500.0
2010-03-12 09:30:00,27.38,27.5,27.38,27.5,36800.0,26.1513,26.2659,26.1513,26.2659,36800.0
2010-03-12 10:00:00,27.48,27.51,27.35,27.49,68800.0,26.2468,26.2754,26.1226,26.2563,68800.0
2010-03-12 10:30:00,27.5,27.55,27.44,27.48,54900.0,26.2659,26.3136,26.2086,26.2468,54900.0
2010-03-12 11:00:00,27.48,27.48,27.4,27.43,28600.0,26.2468,26.2468,26.1704,26.199,28600.0
2010-03-12 11:30:00,27.42,27.46,27.29,27.39,64100.0,26.1895,26.2277,26.0653,26.1608,64100.0
2010-03-12 12:00:00,27.39,27.42,27.32,27.42,28800.0,26.1608,26.1895,26.094,26.1895,28800.0
2010-03-12 12:30:00,27.42,27.46,27.4,27.45,25400.0,26.1895,26.2277,26.1704,26.2181,25400.0
2010-03-12 13:00:00,27.44,27.48,27.44,27.48,114200.0,26.2086,26.2468,26.2086,26.2468,114200.0
2010-03-12 13:30:00,27.47,27.49,27.45,27.47,22600.0,26.2372,26.2563,26.2181,26.2372,22600.0
2010-03-12 14:00:00,27.48,27.5,27.42,27.47,86700.0,26.2468,26.2659,26.1895,26.2372,86700.0
2010-03-12 14:30:00,27.47,27.47,27.4,27.41,28200.0,26.2372,26.2372,26.1704,26.1799,28200.0
2010-03-12 15:00:00,27.41,27.42,27.36,27.36,32600.0,26.1799,26.1895,26.1322,26.1322,32600.0
2010-03-12 15:30:00,27.37,27.4,27.37,27.4,79700.0,26.1417,26.1704,26.1417,26.1704,79700.0
2010-03-15 09:30:00,27.4,27.4,27.21,27.21,23300.0,26.1704,26.1704,25.9889,25.9889,23300.0
2010-03-15 10:00:00,27.2,27.26,27.17,27.22,32400.0,25.9794,26.0367,25.9507,25.9985,32400.0
2010-03-15 10:30:00,27.22,27.24,27.14,27.18,16000.0,25.9985,26.0176,25.922,25.9603,16000.0
2010-03-15 11:00:00,27.18,27.2,27.05,27.14,39600.0,25.9603,25.9794,25.8361,25.922,39600.0
2010-03-15 11:30:00,27.13,27.21,27.11,27.21,29500.0,25.9125,25.9889,25.8934,25.9889,29500.0
2010-03-15 12:00:00,27.2,27.25,27.09,27.24,58600.0,25.9794,26.0271,25.8743,26.0176,58600.0
2010-03-15 12:30:00,27.24,27.25,27.18,27.24,13200.0,26.0176,26.0271,25.9603,26.0176,13200.0
2010-03-15 13:00:00,27.23,27.23,27.21,27.22,9500.0,26.008,26.008,25.9889,25.9985,9500.0
2010-03-15 13:30:00,27.21,27.25,27.21,27.24,21400.0,25.9889,26.0271,25.9889,26.0176,21400.0
2010-03-15 14:00:00,27.23,27.24,27.2,27.23,39100.0,26.008,26.0176,25.9794,26.008,39100.0
2010-03-15 14:30:00,27.23,27.3,27.22,27.28,32300.0,26.008,26.0749,25.9985,26.0558,32300.0
2010-03-15 15:00:00,27.29,27.36,27.29,27.36,41600.0,26.0653,26.1322,26.0653,26.1322,41600.0
2010-03-15 15:30:00,27.35,27.4,27.33,27.39,68700.0,26.1226,26.1704,26.1035,26.1608,68700.0
2010-03-16 09:30:00,27.4,27.4,27.24,27.38,60100.0,26.1704,26.1704,26.0176,26.1513,60100.0
2010-03-16 10:00:00,27.37,27.41,27.27,27.33,39600.0,26.1417,26.1799,26.0462,26.1035,39600.0
2010-03-16 10:30:00,27.35,27.43,27.3,27.41,55800.0,26.1226,26.199,26.0749,26.1799,55800.0
2010-03-16 11:00:00,27.43,27.45,27.35,27.36,21700.0,26.199,26.2181,26.1226,26.1322,21700.0
2010-03-16 11:30:00,27.37,27.39,27.34,27.36,16500.0,26.1417,26.1608,26.1131,26.1322,16500.0
2010-03-16 12:00:00,27.36,27.38,27.35,27.37,14500.0,26.1322,26.1513,26.1226,26.1417,14500.0
2010-03-16 12:30:00,27.37,27.39,27.35,27.37,19400.0,26.1417,26.1608,26.1226,26.1417,19400.0
2010-03-16 13:00:00,27.36,27.39,27.36,27.37,13400.0,26.1322,26.1608,26.1322,26.1417,13400.0
2010-03-16 13:30:00,27.37,27.39,27.36,27.39,15000.0,26.1417,26.1608,26.1322,26.1608,15000.0
2010-03-16 14:00:00,27.38,27.47,27.37,27.44,46900.0,26.1513,26.2372,26.1417,26.2086,46900.0
2010-03-16 14:30:00,27.45,27.45,27.3,27.37,167100.0,26.2181,26.2181,26.0749,26.1417,167100.0
2010-03-16 15:00:00,27.37,27.38,27.31,27.34,137300.0,26.1417,26.1513,26.0844,26.1131,137300.0
2010-03-16 15:30:00,27.34,27.5,27.33,27.49,184900.0,26.1131,26.2659,26.1035,26.2563,184900.0
2010-03-17 09:30:00,27.56,27.56,27.39,27.5,34000.0,26.3232,26.3232,26.1608,26.2659,34000.0
2010-03-17 10:00:00,27.51,27.53,27.48,27.49,24300.0,26.2754,26.2945,26.2468,26.2563,24300.0
2010-03-17 10:30:00,27.5,27.6,27.5,27.58,108000.0,26.2659,26.3614,26.2659,26.3423,108000.0
2010-03-17 11:00:00,27.58,27.59,27.54,27.55,186900.0,26.3423,26.3519,26.3041,26.3136,186900.0
2010-03-17 11:30:00,27.55,27.59,27.54,27.56,50200.0,26.3136,26.3519,26.3041,26.3232,50200.0
2010-03-17 12:00:00,27.57,27.59,27.52,27.52,40900.0,26.3328,26.3519,26.285,26.285,40900.0
2010-03-17 12:30:00,27.53,27.53,27.49,27.52,31100.0,26.2945,26.2945,26.2563,26.285,31100.0
2010-03-17 13:00:00,27.51,27.65,27.51,27.65,109800.0,26.2754,26.4092,26.2754,26.4092,109800.0
2010-03-17 13:30:00,27.65,27.71,27.64,27.71,35700.0,26.4092,26.4665,26.3996,26.4665,35700.0
2010-03-17 14:00:00,27.7,27.71,27.66,27.67,30400.0,26.4569,26.4665,26.4187,26.4283,30400.0
2010-03-17 14:30:00,27.67,27.67,27.59,27.59,50500.0,26.4283,26.4283,26.3519,26.3519,50500.0
2010-03-17 15:00:00,27.6,27.63,27.56,27.6,68800.0,26.3614,26.3901,26.3232,26.3614,68800.0
2010-03-17 15:30:00,27.6,27.63,27.54,27.59,77700.0,26.3614,26.3901,26.3041,26.3519,77700.0
2010-03-18 09:30:00,27.58,27.63,27.48,27.62,34800.0,26.3423,26.3901,26.2468,26.3805,34800.0
2010-03-18 10:00:00,27.63,27.66,27.53,27.58,49200.0,26.3901,26.4187,26.2945,26.3423,49200.0
2010-03-18 10:30:00,27.59,27.59,27.49,27.54,64000.0,26.3519,26.3519,26.2563,26.3041,64000.0
2010-03-18 11:00:00,27.54,27.56,27.5,27.51,39200.0,26.3041,26.3232,26.2659,26.2754,39200.0
2010-03-18 11:30:00,27.51,27.52,27.42,27.42,48700.0,26.2754,26.285,26.1895,26.1895,48700.0
2010-03-18 12:00:00,27.43,27.43,27.31,27.37,100000.0,26.199,26.199,26.0844,26.1417,100000.0
2010-03-18 12:30:00,27.37,27.42,27.21,27.23,119800.0,26.1417,26.1895,25.9889,26.008,119800.0
2010-03-18 13:00:00,27.23,27.32,27.22,27.31,23000.0,26.008,26.094,25.9985,26.0844,23000.0
2010-03-18 13:30:00,27.31,27.33,27.31,27.32,15400.0,26.0844,26.1035,26.0844,26.094,15400.0
2010-03-18 14:00:00,27.32,27.33,27.27,27.27,220200.0,26.094,26.1035,26.0462,26.0462,220200.0
2010-03-18 14:30:00,27.28,27.31,27.23,27.28,52900.0,26.0558,26.0844,26.008,26.0558,52900.0
2010-03-18 15:00:00,27.27,27.28,27.22,27.27,87700.0,26.0462,26.0558,25.9985,26.0462,87700.0
2010-03-18 15:30:00,27.26,27.27,27.2,27.22,197900.0,26.0367,26.0462,25.9794,25.9985,197900.0
2010-03-19 09:30:00,27.33,27.35,27.17,27.29,66900.0,26.1035,26.1226,25.9507,26.0653,66900.0
2010-03-19 10:00:00,27.3,27.32,27.11,27.12,81800.0,26.0749,26.094,25.8934,25.9029,81800.0
2010-03-19 10:30:00,27.12,27.21,27.07,27.2,63400.0,25.9029,25.9889,25.8552,25.9794,63400.0
2010-03-19 11:00:00,27.21,27.23,27.15,27.16,50700.0,25.9889,26.008,25.9316,25.9412,50700.0
2010-03-19 11:30:00,27.16,27.24,27.16,27.22,28400.0,25.9412,26.0176,25.9412,25.9985,28400.0
2010-03-19 12:00:00,27.2,27.21,27.14,27.17,40000.0,25.9794,25.9889,25.922,25.9507,40000.0
2010-03-19 12:30:00,27.15,27.24,27.15,27.21,35700.0,25.9316,26.0176,25.9316,25.9889,35700.0
2010-03-19 13:00:00,27.23,27.28,27.23,27.27,30600.0,26.008,26.0558,26.008,26.0462,30600.0
2010-03-19 13:30:00,27.26,27.28,27.22,27.23,28600.0,26.0367,26.0558,25.9985,26.008,28600.0
2010-03-19 14:00:00,27.22,27.31,27.2,27.29,57000.0,25.9985,26.0844,25.9794,26.0653,57000.0
2010-03-19 14:30:00,27.29,27.3,27.24,27.25,55400.0,26.0653,26.0749,26.0176,26.0271,55400.0
2010-03-19 15:00:00,27.26,27.3,27.25,27.25,52600.0,26.0367,26.0749,26.0271,26.0271,52600.0
2010-03-19 15:30:00,27.25,27.29,27.22,27.28,203300.0,26.0271,26.0653,25.9985,26.0558,203300.0
2010-03-22 09:30:00,27.09,27.22,26.93,27.21,78300.0,25.8743,25.9985,25.7215,25.9889,78300.0
2010-03-22 10:00:00,27.2,27.32,27.18,27.32,36200.0,25.9794,26.094,25.9603,26.094,36200.0
2010-03-22 10:30:00,27.32,27.38,27.26,27.37,65900.0,26.094,26.1513,26.0367,26.1417,65900.0
2010-03-22 11:00:00,27.35,27.39,27.28,27.29,47000.0,26.1226,26.1608,26.0558,26.0653,47000.0
2010-03-22 11:30:00,27.29,27.29,27.15,27.27,101700.0,26.0653,26.0653,25.9316,26.0462,101700.0
2010-03-22 12:00:00,27.27,27.38,27.2,27.36,57300.0,26.0462,26.1513,25.9794,26.1322,57300.0
2010-03-22 12:30:00,27.36,27.42,27.36,27.37,20300.0,26.1322,26.1895,26.1322,26.1417,20300.0
2010-03-22 13:00:00,27.37,27.46,27.37,27.41,47000.0,26.1417,26.2277,26.1417,26.1799,47000.0
2010-03-22 13:30:00,27.41,27.45,27.4,27.41,27900.0,26.1799,26.2181,26.1704,26.1799,27900.0
2010-03-22 14:00:00,27.41,27.41,27.31,27.34,49300.0,26.1799,26.1799,26.0844,26.1131,49300.0
2010-03-22 14:30:00,27.33,27.45,27.32,27.39,62500.0,26.1035,26.2181,26.094,26.1608,62500.0
2010-03-22 15:00:00,27.4,27.42,27.37,27.4,71000.0,26.1704,26.1895,26.1417,26.1704,71000.0
2010-03-22 15:30:00,27.4,27.43,27.39,27.43,73400.0,26.1704,26.199,26.1608,26.199,73400.0
2010-03-23 09:30:00,27.42,27.54,27.3,27.41,28700.0,26.1895,26.3041,26.0749,26.1799,28700.0
2010-03-23 10:00:00,27.41,27.48,27.36,27.36,44600.0,26.1799,26.2468,26.1322,26.1322,44600.0
2010-03-23 10:30:00,27.36,27.42,27.32,27.34,48500.0,26.1322,26.1895,26.094,26.1131,48500.0
2010-03-23 11:00:00,27.35,27.45,27.33,27.39,75000.0,26.1226,26.2181,26.1035,26.1608,75000.0
2010-03-23 11:30:00,27.38,27.45,27.35,27.38,75100.0,26.1513,26.2181,26.1226,26.1513,75100.0
2010-03-23 12:00:00,27.39,27.45,27.36,27.38,47700.0,26.1608,26.2181,26.1322,26.1513,47700.0
2010-03-23 12:30:00,27.39,27.39,27.25,27.3,108600.0,26.1608,26.1608,26.0271,26.0749,108600.0
2010-03-23 13:00:00,27.29,27.43,27.28,27.41,57000.0,26.0653,26.199,26.0558,26.1799,57000.0
2010-03-23 13:30:00,27.41,27.45,27.36,27.36,57800.0,26.1799,26.2181,26.1322,26.1322,57800.0
2010-03-23 14:00:00,27.37,27.42,27.36,27.41,56300.0,26.1417,26.1895,26.1322,26.1799,56300.0
2010-03-23 14:30:00,27.42,27.5,27.41,27.5,73300.0,26.1895,26.2659,26.1799,26.2659,73300.0
2010-03-23 15:00:00,27.49,27.58,27.45,27.58,81100.0,26.2563,26.3423,26.2181,26.3423,81100.0
2010-03-23 15:30:00,27.57,27.66,27.54,27.63,174500.0,26.3328,26.4187,26.3041,26.3901,174500.0
2010-03-24 09:30:00,27.61,27.61,27.43,27.47,38900.0,26.371,26.371,26.199,26.2372,38900.0
2010-03-24 10:00:00,27.45,27.46,27.36,27.37,70300.0,26.2181,26.2277,26.1322,26.1417,70300.0
2010-03-24 10:30:00,27.37,27.47,27.33,27.43,104200.0,26.1417,26.2372,26.1035,26.199,104200.0
2010-03-24 11:00:00,27.42,27.46,27.3,27.4,89800.0,26.1895,26.2277,26.0749,26.1704,89800.0
2010-03-24 11:30:00,27.41,27.42,27.37,27.42,38800.0,26.1799,26.1895,26.1417,26.1895,38800.0
2010-03-24 12:00:00,27.42,27.47,27.42,27.44,52900.0,26.1895,26.2372,26.1895,26.2086,52900.0
2010-03-24 12:30:00,27.45,27.5,27.45,27.45,28100.0,26.2181,26.2659,26.2181,26.2181,28100.0
2010-03-24 13:00:00,27.45,27.46,27.38,27.39,45900.0,26.2181,26.2277,26.1513,26.1608,45900.0
2010-03-24 13:30:00,27.39,27.4,27.27,27.3,40600.0,26.1608,26.1704,26.0462,26.0749,40600.0
2010-03-24 14:00:00,27.3,27.32,27.25,27.26,53400.0,26.0749,26.094,26.0271,26.0367,53400.0
2010-03-24 14:30:00,27.26,27.3,27.22,27.22,38500.0,26.0367,26.0749,25.9985,25.9985,38500.0
2010-03-24 15:00:00,27.22,27.3,27.2,27.26,84300.0,25.9985,26.0749,25.9794,26.0367,84300.0
2010-03-24 15:30:00,27.27,27.33,27.26,27.29,114500.0,26.0462,26.1035,26.0367,26.0653,114500.0
2010-03-25 09:30:00,27.36,27.5,27.31,27.31,103000.0,26.1322,26.2659,26.0844,26.0844,103000.0
2010-03-25 10:00:00,27.33,27.33,27.15,27.27,96700.0,26.1035,26.1035,25.9316,26.0462,96700.0
2010-03-25 10:30:00,27.27,27.42,27.27,27.38,32400.0,26.0462,26.1895,26.0462,26.1513,32400.0
2010-03-25 11:00:00,27.38,27.42,27.33,27.36,57800.0,26.1513,26.1895,26.1035,26.1322,57800.0
2010-03-25 11:30:00,27.35,27.41,27.35,27.4,48000.0,26.1226,26.1799,26.1226,26.1704,48000.0
2010-03-25 12:00:00,27.4,27.4,27.32,27.33,29600.0,26.1704,26.1704,26.094,26.1035,29600.0
2010-03-25 12:30:00,27.33,27.4,27.3,27.32,93200.0,26.1035,26.1704,26.0749,26.094,93200.0
2010-03-25 13:00:00,27.32,27.51,27.31,27.49,118300.0,26.094,26.2754,26.0844,26.2563,118300.0
2010-03-25 13:30:00,27.48,27.5,27.38,27.39,58800.0,26.2468,26.2659,26.1513,26.1608,58800.0
2010-03-25 14:00:00,27.39,27.46,27.38,27.44,99400.0,26.1608,26.2277,26.1513,26.2086,99400.0
2010-03-25 14:30:00,27.44,27.5,27.43,27.44,94900.0,26.2086,26.2659,26.199,26.2086,94900.0
2010-03-25 15:00:00,27.44,27.49,27.36,27.37,59200.0,26.2086,26.2563,26.1322,26.1417,59200.0
2010-03-25 15:30:00,27.36,27.37,27.21,27.21,251700.0,26.1322,26.1417,25.9889,25.9889,251700.0
2010-03-26 09:30:00,27.32,27.32,27.22,27.24,46500.0,26.094,26.094,25.9985,26.0176,46500.0
2010-03-26 10:00:00,27.24,27.39,27.12,27.13,98900.0,26.0176,26.1608,25.9029,25.9125,98900.0
2010-03-26 10:30:00,27.13,27.21,27.02,27.03,116100.0,25.9125,25.9889,25.8074,25.817,116100.0
2010-03-26 11:00:00,27.04,27.27,27.03,27.21,131700.0,25.8265,26.0462,25.817,25.9889,131700.0
2010-03-26 11:30:00,27.21,27.23,27.13,27.13,85200.0,25.9889,26.008,25.9125,25.9125,85200.0
2010-03-26 12:00:00,27.13,27.15,26.92,26.93,104700.0,25.9125,25.9316,25.7119,25.7215,104700.0
2010-03-26 12:30:00,26.93,27.05,26.93,27.04,121000.0,25.7215,25.8361,25.7215,25.8265,121000.0
2010-03-26 13:00:00,27.05,27.06,27.0,27.04,101900.0,25.8361,25.8456,25.7883,25.8265,101900.0
2010-03-26 13:30:00,27.04,27.05,26.88,26.88,117500.0,25.8265,25.8361,25.6737,25.6737,117500.0
2010-03-26 14:00:00,26.88,26.94,26.83,26.93,149200.0,25.6737,25.731,25.626,25.7215,149200.0
2010-03-26 14:30:00,26.93,27.02,26.93,26.99,141200.0,25.7215,25.8074,25.7215,25.7788,141200.0
2010-03-26 15:00:00,27.0,27.0,26.9,26.9,136900.0,25.7883,25.7883,25.6928,25.6928,136900.0
2010-03-26 15:30:00,26.9,26.92,26.82,26.87,306600.0,25.6928,25.7119,25.6164,25.6642,306600.0
2010-03-29 09:30:00,26.92,27.17,26.92,27.09,38500.0,25.7119,25.9507,25.7119,25.8743,38500.0
2010-03-29 10:00:00,27.1,27.14,27.04,27.14,38500.0,25.8838,25.922,25.8265,25.922,38500.0
2010-03-29 10:30:00,27.14,27.18,27.1,27.16,49000.0,25.922,25.9603,25.8838,25.9412,49000.0
2010-03-29 11:00:00,27.17,27.19,27.16,27.17,35700.0,25.9507,25.9698,25.9412,25.9507,35700.0
2010-03-29 11:30:00,27.18,27.2,27.15,27.19,24400.0,25.9603,25.9794,25.9316,25.9698,24400.0
2010-03-29 12:00:00,27.19,27.2,27.16,27.18,23900.0,25.9698,25.9794,25.9412,25.9603,23900.0
2010-03-29 12:30:00,27.18,27.19,27.1,27.1,33500.0,25.9603,25.9698,25.8838,25.8838,33500.0
2010-03-29 13:00:00,27.1,27.15,27.09,27.14,15800.0,25.8838,25.9316,25.8743,25.922,15800.0
2010-03-29 13:30:00,27.14,27.17,27.12,27.15,50800.0,25.922,25.9507,25.9029,25.9316,50800.0
2010-03-29 14:00:00,27.15,27.16,27.07,27.1,38700.0,25.9316,25.9412,25.8552,25.8838,38700.0
2010-03-29 14:30:00,27.1,27.14,27.09,27.13,26100.0,25.8838,25.922,25.8743,25.9125,26100.0
2010-03-29 15:00:00,27.13,27.16,27.12,27.14,49400.0,25.9125,25.9412,25.9029,25.922,49400.0
2010-03-29 15:30:00,27.14,27.15,27.1,27.13,86600.0,25.922,25.9316,25.8838,25.9125,86600.0
2010-03-30 09:30:00,27.19,27.2,26.89,27.01,33500.0,25.9698,25.9794,25.6833,25.7979,33500.0
2010-03-30 10:00:00,27.0,27.03,26.89,26.95,34900.0,25.7883,25.817,25.6833,25.7406,34900.0
2010-03-30 10:30:00,26.94,27.04,26.91,26.91,41700.0,25.731,25.8265,25.7024,25.7024,41700.0
2010-03-30 11:00:00,26.91,26.92,26.7,26.77,70400.0,25.7024,25.7119,25.5018,25.5687,70400.0
2010-03-30 11:30:00,26.77,26.83,26.71,26.74,53400.0,25.5687,25.626,25.5113,25.54,53400.0
2010-03-30 12:00:00,26.74,26.77,26.7,26.75,34800.0,25.54,25.5687,25.5018,25.5496,34800.0
2010-03-30 12:30:00,26.75,26.83,26.74,26.81,51900.0,25.5496,25.626,25.54,25.6069,51900.0
2010-03-30 13:00:00,26.81,26.81,26.75,26.76,32500.0,25.6069,25.6069,25.5496,25.5591,32500.0
2010-03-30 13:30:00,26.76,26.77,26.7,26.71,36300.0,25.5591,25.5687,25.5018,25.5113,36300.0
2010-03-30 14:00:00,26.71,26.79,26.7,26.77,55200.0,25.5113,25.5878,25.5018,25.5687,55200.0
2010-03-30 14:30:00,26.78,26.81,26.74,26.75,54400.0,25.5782,25.6069,25.54,25.5496,54400.0
2010-03-30 15:00:00,26.76,26.84,26.75,26.82,55700.0,25.5591,25.6355,25.5496,25.6164,55700.0
2010-03-30 15:30:00,26.82,26.89,26.81,26.88,127000.0,25.6164,25.6833,25.6069,25.6737,127000.0
2010-03-31 09:30:00,26.69,26.89,26.62,26.85,61000.0,25.4922,25.6833,25.4254,25.6451,61000.0
2010-03-31 10:00:00,26.87,26.97,26.83,26.91,66800.0,25.6642,25.7597,25.626,25.7024,66800.0
2010-03-31 10:30:00,26.91,26.95,26.89,26.95,74200.0,25.7024,25.7406,25.6833,25.7406,74200.0
2010-03-31 11:00:00,26.95,26.96,26.9,26.9,34000.0,25.7406,25.7501,25.6928,25.6928,34000.0
2010-03-31 11:30:00,26.91,26.96,26.89,26.92,43700.0,25.7024,25.7501,25.6833,25.7119,43700.0
2010-03-31 12:00:00,26.93,26.95,26.89,26.91,29300.0,25.7215,25.7406,25.6833,25.7024,29300.0
2010-03-31 12:30:00,26.91,26.94,26.9,26.93,40300.0,25.7024,25.731,25.6928,25.7215,40300.0
2010-03-31 13:00:00,26.93,26.94,26.92,26.92,33900.0,25.7215,25.731,25.7119,25.7119,33900.0
2010-03-31 13:30:00,26.92,26.93,26.92,26.92,22100.0,25.7119,25.7215,25.7119,25.7119,22100.0
2010-03-31 14:00:00,26.93,26.95,26.92,26.92,42900.0,25.7215,25.7406,25.7119,25.7119,42900.0
2010-03-31 14:30:00,26.92,26.94,26.92,26.92,119700.0,25.7119,25.731,25.7119,25.7119,119700.0
2010-03-31 15:00:00,26.92,26.95,26.92,26.93,137000.0,25.7119,25.7406,25.7119,25.7215,137000.0
2010-03-31 15:30:00,26.94,26.96,26.87,26.94,582200.0,25.731,25.7501,25.6642,25.731,582200.0
2010-04-01 09:30:00,27.03,27.2,27.03,27.11,59000.0,25.817,25.9794,25.817,25.8934,59000.0
2010-04-01 10:00:00,27.11,27.24,27.11,27.24,61600.0,25.8934,26.0176,25.8934,26.0176,61600.0
2010-04-01 10:30:00,27.25,27.4,27.25,27.36,70400.0,26.0271,26.1704,26.0271,26.1322,70400.0
2010-04-01 11:00:00,27.37,27.47,27.35,27.46,109900.0,26.1417,26.2372,26.1226,26.2277,109900.0
2010-04-01 11:30:00,27.45,27.56,27.45,27.53,83600.0,26.2181,26.3232,26.2181,26.2945,83600.0
2010-04-01 12:00:00,27.54,27.54,27.49,27.51,40500.0,26.3041,26.3041,26.2563,26.2754,40500.0
2010-04-01 12:30:00,27.5,27.51,27.44,27.45,87600.0,26.2659,26.2754,26.2086,26.2181,87600.0
2010-04-01 13:00:00,27.46,27.54,27.44,27.53,53200.0,26.2277,26.3041,26.2086,26.2945,53200.0
2010-04-01 13:30:00,27.53,27.54,27.45,27.47,47100.0,26.2945,26.3041,26.2181,26.2372,47100.0
2010-04-01 14:00:00,27.46,27.47,27.4,27.4,57700.0,26.2277,26.2372,26.1704,26.1704,57700.0
2010-04-01 14:30:00,27.4,27.4,27.33,27.34,97000.0,26.1704,26.1704,26.1035,26.1131,97000.0
2010-04-01 15:00:00,27.35,27.41,27.32,27.4,78400.0,26.1226,26.1799,26.094,26.1704,78400.0
2010-04-01 15:30:00,27.41,27.45,27.39,27.44,119100.0,26.1799,26.2181,26.1608,26.2086,119100.0
2010-04-05 09:30:00,27.7,27.7,27.44,27.65,40700.0,26.4569,26.4569,26.2086,26.4092,40700.0
2010-04-05 10:00:00,27.67,27.69,27.6,27.69,55400.0,26.4283,26.4474,26.3614,26.4474,55400.0
2010-04-05 10:30:00,27.69,27.79,27.68,27.77,60100.0,26.4474,26.5429,26.4378,26.5238,60100.0
2010-04-05 11:00:00,27.76,27.88,27.75,27.85,62400.0,26.5142,26.6288,26.5047,26.6002,62400.0
2010-04-05 11:30:00,27.85,27.89,27.83,27.88,40300.0,26.6002,26.6384,26.5811,26.6288,40300.0
2010-04-05 12:00:00,27.88,27.94,27.88,27.92,50100.0,26.6288,26.6861,26.6288,26.667,50100.0
2010-04-05 12:30:00,27.92,27.92,27.83,27.85,55600.0,26.667,26.667,26.5811,26.6002,55600.0
2010-04-05 13:00:00,27.85,27.87,27.82,27.85,35700.0,26.6002,26.6193,26.5715,26.6002,35700.0
2010-04-05 13:30:00,27.85,27.85,27.82,27.84,34900.0,26.6002,26.6002,26.5715,26.5906,34900.0
2010-04-05 14:00:00,27.84,27.88,27.83,27.84,64200.0,26.5906,26.6288,26.5811,26.5906,64200.0
2010-04-05 14:30:00,27.84,27.89,27.84,27.85,46200.0,26.5906,26.6384,26.5906,26.6002,46200.0
2010-04-05 15:00:00,27.85,27.87,27.84,27.84,74500.0,26.6002,26.6193,26.5906,26.5906,74500.0
2010-04-05 15:30:00,27.84,27.88,27.82,27.87,92300.0,26.5906,26.6288,26.5715,26.6193,92300.0
2010-04-06 09:30:00,27.89,27.96,27.66,27.87,41300.0,26.6384,26.7053,26.4187,26.6193,41300.0
2010-04-06 10:00:00,27.87,27.87,27.71,27.78,65000.0,26.6193,26.6193,26.4665,26.5333,65000.0
2010-04-06 10:30:00,27.79,27.79,27.64,27.65,81300.0,26.5429,26.5429,26.3996,26.4092,81300.0
2010-04-06 11:00:00,27.66,27.66,27.33,27.34,221300.0,26.4187,26.4187,26.1035,26.1131,221300.0
2010-04-06 11:30:00,27.35,27.54,27.29,27.48,175600.0,26.1226,26.3041,26.0653,26.2468,175600.0
2010-04-06 12:00:00,27.49,27.55,27.47,27.5,31600.0,26.2563,26.3136,26.2372,26.2659,31600.0
2010-04-06 12:30:00,27.51,27.51,27.48,27.49,44400.0,26.2754,26.2754,26.2468,26.2563,44400.0
2010-04-06 13:00:00,27.5,27.51,27.49,27.49,16200.0,26.2659,26.2754,26.2563,26.2563,16200.0
2010-04-06 13:30:00,27.5,27.5,27.47,27.49,34000.0,26.2659,26.2659,26.2372,26.2563,34000.0
2010-04-06 14:00:00,27.49,27.51,27.49,27.49,74700.0,26.2563,26.2754,26.2563,26.2563,74700.0
2010-04-06 14:30:00,27.5,27.51,27.49,27.5,106600.0,26.2659,26.2754,26.2563,26.2659,106600.0
2010-04-06 15:00:00,27.5,27.51,27.49,27.49,72700.0,26.2659,26.2754,26.2563,26.2563,72700.0
2010-04-06 15:30:00,27.49,27.51,27.46,27.49,182100.0,26.2563,26.2754,26.2277,26.2563,182100.0
2010-04-07 09:30:00,27.5,27.5,27.38,27.4,45100.0,26.2659,26.2659,26.1513,26.1704,45100.0
2010-04-07 10:00:00,27.4,27.5,27.2,27.41,143600.0,26.1704,26.2659,25.9794,26.1799,143600.0
2010-04-07 10:30:00,27.42,27.47,27.4,27.45,23900.0,26.1895,26.2372,26.1704,26.2181,23900.0
2010-04-07 11:00:00,27.46,27.52,27.44,27.5,32900.0,26.2277,26.285,26.2086,26.2659,32900.0
2010-04-07 11:30:00,27.5,27.51,27.44,27.48,20000.0,26.2659,26.2754,26.2086,26.2468,20000.0
2010-04-07 12:00:00,27.49,27.52,27.48,27.52,106100.0,26.2563,26.285,26.2468,26.285,106100.0
2010-04-07 12:30:00,27.52,27.52,27.43,27.45,64000.0,26.285,26.285,26.199,26.2181,64000.0
2010-04-07 13:00:00,27.46,27.51,27.37,27.51,151300.0,26.2277,26.2754,26.1417,26.2754,151300.0
2010-04-07 13:30:00,27.51,27.52,27.45,27.48,56400.0,26.2754,26.285,26.2181,26.2468,56400.0
2010-04-07 14:00:00,27.49,27.5,27.35,27.41,167000.0,26.2563,26.2659,26.1226,26.1799,167000.0
2010-04-07 14:30:00,27.4,27.4,27.19,27.2,187500.0,26.1704,26.1704,25.9698,25.9794,187500.0
2010-04-07 15:00:00,27.19,27.19,27.0,27.19,260700.0,25.9698,25.9698,25.7883,25.9698,260700.0
2010-04-07 15:30:00,27.19,27.28,27.0,27.24,701100.0,25.9698,26.0558,25.7883,26.0176,701100.0
2010-04-08 09:30:00,27.13,27.13,26.8,26.9,172500.0,25.9125,25.9125,25.5973,25.6928,172500.0
2010-04-08 10:00:00,26.91,26.98,26.85,26.97,112700.0,25.7024,25.7692,25.6451,25.7597,112700.0
2010-04-08 10:30:00,26.98,27.02,26.97,26.99,41600.0,25.7692,25.8074,25.7597,25.7788,41600.0
2010-04-08 11:00:00,26.99,26.99,26.89,26.89,62600.0,25.7788,25.7788,25.6833,25.6833,62600.0
2010-04-08 11:30:00,26.89,27.06,26.88,27.06,70100.0,25.6833,25.8456,25.6737,25.8456,70100.0
2010-04-08 12:00:00,27.06,27.08,27.0,27.01,40700.0,25.8456,25.8647,25.7883,25.7979,40700.0
2010-04-08 12:30:00,27.01,27.02,26.97,26.99,38200.0,25.7979,25.8074,25.7597,25.7788,38200.0
2010-04-08 13:00:00,27.0,27.01,26.96,27.01,40000.0,25.7883,25.7979,25.7501,25.7979,40000.0
2010-04-08 13:30:00,27.01,27.02,26.85,26.92,134400.0,25.7979,25.8074,25.6451,25.7119,134400.0
2010-04-08 14:00:00,26.93,27.09,26.93,27.09,64600.0,25.7215,25.8743,25.7215,25.8743,64600.0
2010-04-08 14:30:00,27.09,27.21,27.09,27.17,82400.0,25.8743,25.9889,25.8743,25.9507,82400.0
2010-04-08 15:00:00,27.17,27.19,27.14,27.15,65000.0,25.9507,25.9698,25.922,25.9316,65000.0
2010-04-08 15:30:00,27.15,27.24,27.13,27.22,140800.0,25.9316,26.0176,25.9125,25.9985,140800.0
2010-04-09 09:30:00,27.27,27.46,27.24,27.34,173400.0,26.0462,26.2277,26.0176,26.1131,173400.0
2010-04-09 10:00:00,27.35,27.42,27.28,27.38,64900.0,26.1226,26.1895,26.0558,26.1513,64900.0
2010-04-09 10:30:00,27.39,27.54,27.38,27.52,95900.0,26.1608,26.3041,26.1513,26.285,95900.0
2010-04-09 11:00:00,27.53,27.55,27.42,27.42,56900.0,26.2945,26.3136,26.1895,26.1895,56900.0
2010-04-09 11:30:00,27.43,27.5,27.42,27.5,47200.0,26.199,26.2659,26.1895,26.2659,47200.0
2010-04-09 12:00:00,27.5,27.51,27.49,27.51,24000.0,26.2659,26.2754,26.2563,26.2754,24000.0
2010-04-09 12:30:00,27.52,27.54,27.5,27.51,29200.0,26.285,26.3041,26.2659,26.2754,29200.0
2010-04-09 13:00:00,27.51,27.53,27.48,27.53,38900.0,26.2754,26.2945,26.2468,26.2945,38900.0
2010-04-09 13:30:00,27.52,27.55,27.51,27.53,52900.0,26.285,26.3136,26.2754,26.2945,52900.0
2010-04-09 14:00:00,27.53,27.55,27.48,27.5,72400.0,26.2945,26.3136,26.2468,26.2659,72400.0
2010-04-09 14:30:00,27.49,27.57,27.47,27.55,102400.0,26.2563,26.3328,26.2372,26.3136,102400.0
2010-04-09 15:00:00,27.55,27.56,27.5,27.54,51000.0,26.3136,26.3232,26.2659,26.3041,51000.0
2010-04-09 15:30:00,27.55,27.57,27.51,27.54,229200.0,26.3136,26.3328,26.2754,26.3041,229200.0
2010-04-12 09:30:00,27.55,27.55,27.3,27.31,28700.0,26.3136,26.3136,26.0749,26.0844,28700.0
2010-04-12 10:00:00,27.31,27.42,27.22,27.24,54700.0,26.0844,26.1895,25.9985,26.0176,54700.0
2010-04-12 10:30:00,27.24,27.29,27.17,27.25,94700.0,26.0176,26.0653,25.9507,26.0271,94700.0
2010-04-12 11:00:00,27.25,27.31,27.25,27.25,47200.0,26.0271,26.0844,26.0271,26.0271,47200.0
2010-04-12 11:30:00,27.25,27.3,27.23,27.23,34200.0,26.0271,26.0749,26.008,26.008,34200.0
2010-04-12 12:00:00,27.24,27.26,27.23,27.24,26200.0,26.0176,26.0367,26.008,26.0176,26200.0
2010-04-12 12:30:00,27.23,27.29,27.22,27.28,25400.0,26.008,26.0653,25.9985,26.0558,25400.0
2010-04-12 13:00:00,27.28,27.33,27.26,27.26,53400.0,26.0558,26.1035,26.0367,26.0367,53400.0
2010-04-12 13:30:00,27.26,27.35,27.25,27.29,76300.0,26.0367,26.1226,26.0271,26.0653,76300.0
2010-04-12 14:00:00,27.29,27.3,27.2,27.27,92400.0,26.0653,26.0749,25.9794,26.0462,92400.0
2010-04-12 14:30:00,27.27,27.27,27.24,27.25,47400.0,26.0462,26.0462,26.0176,26.0271,47400.0
2010-04-12 15:00:00,27.26,27.3,27.21,27.23,116700.0,26.0367,26.0749,25.9889,26.008,116700.0
2010-04-12 15:30:00,27.23,27.23,27.16,27.19,137100.0,26.008,26.008,25.9412,25.9698,137100.0
2010-04-13 09:30:00,27.08,27.17,26.78,26.86,102700.0,25.8647,25.9507,25.5782,25.6546,102700.0
2010-04-13 10:00:00,26.85,26.89,26.77,26.85,67000.0,25.6451,25.6833,25.5687,25.6451,67000.0
2010-04-13 10:30:00,26.86,26.92,26.8,26.85,27300.0,25.6546,25.7119,25.5973,25.6451,27300.0
2010-04-13 11:00:00,26.85,26.92,26.85,26.86,30500.0,25.6451,25.7119,25.6451,25.6546,30500.0
2010-04-13 11:30:00,26.86,26.95,26.85,26.88,43700.0,25.6546,25.7406,25.6451,25.6737,43700.0
2010-04-13 12:00:00,26.88,26.93,26.85,26.87,37000.0,25.6737,25.7215,25.6451,25.6642,37000.0
2010-04-13 12:30:00,26.87,26.95,26.86,26.95,37100.0,25.6642,25.7406,25.6546,25.7406,37100.0
2010-04-13 13:00:00,26.95,26.95,26.87,26.88,45500.0,25.7406,25.7406,25.6642,25.6737,45500.0
2010-04-13 13:30:00,26.88,26.92,26.87,26.89,45800.0,25.6737,25.7119,25.6642,25.6833,45800.0
2010-04-13 14:00:00,26.89,26.91,26.77,26.77,80600.0,25.6833,25.7024,25.5687,25.5687,80600.0
2010-04-13 14:30:00,26.77,26.86,26.76,26.81,88300.0,25.5687,25.6546,25.5591,25.6069,88300.0
2010-04-13 15:00:00,26.81,26.81,26.77,26.81,115700.0,25.6069,25.6069,25.5687,25.6069,115700.0
2010-04-13 15:30:00,26.81,26.89,26.8,26.8,209100.0,25.6069,25.6833,25.5973,25.5973,209100.0
2010-04-14 09:30:00,26.94,26.97,26.83,26.91,33100.0,25.731,25.7597,25.626,25.7024,33100.0
2010-04-14 10:00:00,26.9,26.93,26.82,26.93,26400.0,25.6928,25.7215,25.6164,25.7215,26400.0
2010-04-14 10:30:00,26.93,26.96,26.84,26.9,26400.0,25.7215,25.7501,25.6355,25.6928,26400.0
2010-04-14 11:00:00,26.9,27.03,26.89,27.03,41800.0,25.6928,25.817,25.6833,25.817,41800.0
2010-04-14 11:30:00,27.02,27.03,26.98,27.0,29100.0,25.8074,25.817,25.7692,25.7883,29100.0
2010-04-14 12:00:00,27.0,27.01,26.93,26.95,44500.0,25.7883,25.7979,25.7215,25.7406,44500.0
2010-04-14 12:30:00,26.94,26.96,26.86,26.87,41700.0,25.731,25.7501,25.6546,25.6642,41700.0
2010-04-14 13:00:00,26.87,26.87,26.82,26.83,77500.0,25.6642,25.6642,25.6164,25.626,77500.0
2010-04-14 13:30:00,26.83,26.85,26.81,26.81,79000.0,25.626,25.6451,25.6069,25.6069,79000.0
2010-04-14 14:00:00,26.81,26.84,26.73,26.84,174400.0,25.6069,25.6355,25.5304,25.6355,174400.0
2010-04-14 14:30:00,26.84,26.9,26.84,26.87,77500.0,25.6355,25.6928,25.6355,25.6642,77500.0
2010-04-14 15:00:00,26.87,26.9,26.82,26.88,112200.0,25.6642,25.6928,25.6164,25.6737,112200.0
2010-04-14 15:30:00,26.89,26.99,26.85,26.96,230000.0,25.6833,25.7788,25.6451,25.7501,230000.0
2010-04-15 09:30:00,26.94,27.04,26.85,26.98,52700.0,25.731,25.8265,25.6451,25.7692,52700.0
2010-04-15 10:00:00,26.98,27.02,26.83,26.84,66800.0,25.7692,25.8074,25.626,25.6355,66800.0
2010-04-15 10:30:00,26.85,26.98,26.84,26.95,106600.0,25.6451,25.7692,25.6355,25.7406,106600.0
2010-04-15 11:00:00,26.96,27.01,26.92,26.96,106600.0,25.7501,25.7979,25.7119,25.7501,106600.0
2010-04-15 11:30:00,26.95,27.03,26.89,26.96,125900.0,25.7406,25.817,25.6833,25.7501,125900.0
2010-04-15 12:00:00,26.97,26.97,26.91,26.97,57900.0,25.7597,25.7597,25.7024,25.7597,57900.0
2010-04-15 12:30:00,26.98,27.02,26.95,26.98,43500.0,25.7692,25.8074,25.7406,25.7692,43500.0
2010-04-15 13:00:00,26.99,27.02,26.99,27.0,49900.0,25.7788,25.8074,25.7788,25.7883,49900.0
2010-04-15 13:30:00,27.0,27.02,26.98,27.02,67600.0,25.7883,25.8074,25.7692,25.8074,67600.0
2010-04-15 14:00:00,27.02,27.02,26.97,26.97,34800.0,25.8074,25.8074,25.7597,25.7597,34800.0
2010-04-15 14:30:00,26.98,27.0,26.97,27.0,64200.0,25.7692,25.7883,25.7597,25.7883,64200.0
2010-04-15 15:00:00,27.0,27.06,26.98,27.04,103900.0,25.7883,25.8456,25.7692,25.8265,103900.0
2010-04-15 15:30:00,27.04,27.17,27.04,27.15,275600.0,25.8265,25.9507,25.8265,25.9316,275600.0
2010-04-16 09:30:00,27.09,27.2,27.04,27.16,82900.0,25.8743,25.9794,25.8265,25.9412,82900.0
2010-04-16 10:00:00,27.16,27.42,27.15,27.32,141800.0,25.9412,26.1895,25.9316,26.094,141800.0
2010-04-16 10:30:00,27.32,27.5,27.28,27.41,236400.0,26.094,26.2659,26.0558,26.1799,236400.0
2010-04-16 11:00:00,27.39,27.42,27.25,27.37,125400.0,26.1608,26.1895,26.0271,26.1417,125400.0
2010-04-16 11:30:00,27.37,27.42,27.22,27.23,189500.0,26.1417,26.1895,25.9985,26.008,189500.0
2010-04-16 12:00:00,27.22,27.25,27.18,27.24,87800.0,25.9985,26.0271,25.9603,26.0176,87800.0
2010-04-16 12:30:00,27.25,27.26,27.2,27.25,94900.0,26.0271,26.0367,25.9794,26.0271,94900.0
2010-04-16 13:00:00,27.25,27.27,27.21,27.25,100700.0,26.0271,26.0462,25.9889,26.0271,100700.0
2010-04-16 13:30:00,27.25,27.35,27.24,27.35,136500.0,26.0271,26.1226,26.0176,26.1226,136500.0
2010-04-16 14:00:00,27.34,27.52,27.32,27.45,353300.0,26.1131,26.285,26.094,26.2181,353300.0
2010-04-16 14:30:00,27.45,27.45,27.37,27.4,107200.0,26.2181,26.2181,26.1417,26.1704,107200.0
2010-04-16 15:00:00,27.39,27.4,27.28,27.33,155100.0,26.1608,26.1704,26.0558,26.1035,155100.0
2010-04-16 15:30:00,27.33,27.4,27.29,27.31,199200.0,26.1035,26.1704,26.0653,26.0844,199200.0
2010-04-19 09:30:00,27.29,27.46,27.17,27.32,179300.0,26.0653,26.2277,25.9507,26.094,179300.0
2010-04-19 10:00:00,27.32,27.39,27.26,27.31,93300.0,26.094,26.1608,26.0367,26.0844,93300.0
2010-04-19 10:30:00,27.3,27.35,27.27,27.33,95500.0,26.0749,26.1226,26.0462,26.1035,95500.0
2010-04-19 11:00:00,27.32,27.33,27.1,27.13,89300.0,26.094,26.1035,25.8838,25.9125,89300.0
2010-04-19 11:30:00,27.13,27.16,26.9,26.96,132900.0,25.9125,25.9412,25.6928,25.7501,132900.0
2010-04-19 12:00:00,26.97,27.05,26.9,27.05,56900.0,25.7597,25.8361,25.6928,25.8361,56900.0
2010-04-19 12:30:00,27.04,27.16,26.98,27.13,76600.0,25.8265,25.9412,25.7692,25.9125,76600.0
2010-04-19 13:00:00,27.13,27.23,27.06,27.2,116400.0,25.9125,26.008,25.8456,25.9794,116400.0
2010-04-19 13:30:00,27.19,27.19,27.03,27.08,66200.0,25.9698,25.9698,25.817,25.8647,66200.0
2010-04-19 14:00:00,27.07,27.14,27.05,27.11,180200.0,25.8552,25.922,25.8361,25.8934,180200.0
2010-04-19 14:30:00,27.11,27.22,27.11,27.16,294900.0,25.8934,25.9985,25.8934,25.9412,294900.0
2010-04-19 15:00:00,27.16,27.17,27.12,27.15,195100.0,25.9412,25.9507,25.9029,25.9316,195100.0
2010-04-19 15:30:00,27.15,27.15,27.03,27.14,300800.0,25.9316,25.9316,25.817,25.922,300800.0
2010-04-20 09:30:00,27.48,27.74,26.79,27.13,471900.0,26.2468,26.4951,25.5878,25.9125,471900.0
2010-04-20 10:00:00,27.13,27.17,26.87,27.11,184700.0,25.9125,25.9507,25.6642,25.8934,184700.0
2010-04-20 10:30:00,27.1,27.42,27.0,27.39,129800.0,25.8838,26.1895,25.7883,26.1608,129800.0
2010-04-20 11:00:00,27.37,27.43,27.29,27.39,143300.0,26.1417,26.199,26.0653,26.1608,143300.0
2010-04-20 11:30:00,27.4,27.4,27.28,27.28,79600.0,26.1704,26.1704,26.0558,26.0558,79600.0
2010-04-20 12:00:00,27.28,27.38,27.27,27.38,82700.0,26.0558,26.1513,26.0462,26.1513,82700.0
2010-04-20 12:30:00,27.39,27.46,27.34,27.36,139200.0,26.1608,26.2277,26.1131,26.1322,139200.0
2010-04-20 13:00:00,27.37,27.38,27.28,27.33,90700.0,26.1417,26.1513,26.0558,26.1035,90700.0
2010-04-20 13:30:00,27.33,27.39,27.31,27.35,47400.0,26.1035,26.1608,26.0844,26.1226,47400.0
2010-04-20 14:00:00,27.36,27.37,27.25,27.25,67700.0,26.1322,26.1417,26.0271,26.0271,67700.0
2010-04-20 14:30:00,27.25,27.29,27.19,27.25,59500.0,26.0271,26.0653,25.9698,26.0271,59500.0
2010-04-20 15:00:00,27.25,27.28,27.22,27.26,77900.0,26.0271,26.0558,25.9985,26.0367,77900.0
2010-04-20 15:30:00,27.26,27.3,27.16,27.18,454900.0,26.0367,26.0749,25.9412,25.9603,454900.0
2010-04-21 09:30:00,27.25,27.3,26.98,27.09,173000.0,26.0271,26.0749,25.7692,25.8743,173000.0
2010-04-21 10:00:00,27.09,27.09,27.0,27.02,165400.0,25.8743,25.8743,25.7883,25.8074,165400.0
2010-04-21 10:30:00,27.02,27.14,27.0,27.03,155300.0,25.8074,25.922,25.7883,25.817,155300.0
2010-04-21 11:00:00,27.04,27.08,27.0,27.0,116700.0,25.8265,25.8647,25.7883,25.7883,116700.0
2010-04-21 11:30:00,27.01,27.02,27.0,27.01,82200.0,25.7979,25.8074,25.7883,25.7979,82200.0
2010-04-21 12:00:00,27.01,27.07,27.0,27.06,91300.0,25.7979,25.8552,25.7883,25.8456,91300.0
2010-04-21 12:30:00,27.06,27.08,27.05,27.05,45800.0,25.8456,25.8647,25.8361,25.8361,45800.0
2010-04-21 13:00:00,27.05,27.08,27.04,27.06,105200.0,25.8361,25.8647,25.8265,25.8456,105200.0
2010-04-21 13:30:00,27.06,27.1,27.04,27.07,80500.0,25.8456,25.8838,25.8265,25.8552,80500.0
2010-04-21 14:00:00,27.07,27.1,27.05,27.1,113300.0,25.8552,25.8838,25.8361,25.8838,113300.0
2010-04-21 14:30:00,27.1,27.14,27.05,27.13,160100.0,25.8838,25.922,25.8361,25.9125,160100.0
2010-04-21 15:00:00,27.12,27.2,27.1,27.17,170100.0,25.9029,25.9794,25.8838,25.9507,170100.0
2010-04-21 15:30:00,27.18,27.28,27.18,27.23,330600.0,25.9603,26.0558,25.9603,26.008,330600.0
2010-04-22 09:30:00,26.96,27.34,26.93,27.28,227800.0,25.7501,26.1131,25.7215,26.0558,227800.0
2010-04-22 10:00:00,27.28,27.36,27.14,27.29,183900.0,26.0558,26.1322,25.922,26.0653,183900.0
2010-04-22 10:30:00,27.28,27.33,27.18,27.2,83700.0,26.0558,26.1035,25.9603,25.9794,83700.0
2010-04-22 11:00:00,27.2,27.25,27.18,27.24,80600.0,25.9794,26.0271,25.9603,26.0176,80600.0
2010-04-22 11:30:00,27.24,27.26,27.22,27.24,65200.0,26.0176,26.0367,25.9985,26.0176,65200.0
2010-04-22 12:00:00,27.25,27.32,27.22,27.3,78200.0,26.0271,26.094,25.9985,26.0749,78200.0
2010-04-22 12:30:00,27.3,27.3,27.25,27.25,94500.0,26.0749,26.0749,26.0271,26.0271,94500.0
2010-04-22 13:00:00,27.25,27.35,27.25,27.35,54300.0,26.0271,26.1226,26.0271,26.1226,54300.0
2010-04-22 13:30:00,27.35,27.41,27.35,27.4,125900.0,26.1226,26.1799,26.1226,26.1704,125900.0
2010-04-22 14:00:00,27.39,27.45,27.39,27.45,99400.0,26.1608,26.2181,26.1608,26.2181,99400.0
2010-04-22 14:30:00,27.44,27.45,27.39,27.4,79600.0,26.2086,26.2181,26.1608,26.1704,79600.0
2010-04-22 15:00:00,27.4,27.44,27.4,27.44,91200.0,26.1704,26.2086,26.1704,26.2086,91200.0
2010-04-22 15:30:00,27.44,27.47,27.42,27.44,219700.0,26.2086,26.2372,26.1895,26.2086,219700.0
2010-04-23 09:30:00,27.4,27.6,27.36,27.6,150300.0,26.1704,26.3614,26.1322,26.3614,150300.0
2010-04-23 10:00:00,27.61,27.77,27.61,27.71,297100.0,26.371,26.5238,26.371,26.4665,297100.0
2010-04-23 10:30:00,27.7,27.76,27.66,27.71,83000.0,26.4569,26.5142,26.4187,26.4665,83000.0
2010-04-23 11:00:00,27.72,27.76,27.66,27.7,69900.0,26.476,26.5142,26.4187,26.4569,69900.0
2010-04-23 11:30:00,27.7,27.72,27.66,27.69,33000.0,26.4569,26.476,26.4187,26.4474,33000.0
2010-04-23 12:00:00,27.69,27.72,27.65,27.68,71100.0,26.4474,26.476,26.4092,26.4378,71100.0
2010-04-23 12:30:00,27.67,27.7,27.61,27.7,51900.0,26.4283,26.4569,26.371,26.4569,51900.0
2010-04-23 13:00:00,27.69,27.75,27.62,27.64,83200.0,26.4474,26.5047,26.3805,26.3996,83200.0
2010-04-23 13:30:00,27.64,27.65,27.56,27.6,45900.0,26.3996,26.4092,26.3232,26.3614,45900.0
2010-04-23 14:00:00,27.6,27.67,27.55,27.66,71700.0,26.3614,26.4283,26.3136,26.4187,71700.0
2010-04-23 14:30:00,27.66,27.67,27.61,27.66,47100.0,26.4187,26.4283,26.371,26.4187,47100.0
2010-04-23 15:00:00,27.66,27.7,27.65,27.67,62700.0,26.4187,26.4569,26.4092,26.4283,62700.0
2010-04-23 15:30:00,27.67,27.72,27.63,27.72,116300.0,26.4283,26.476,26.3901,26.476,116300.0
2010-04-26 09:30:00,27.73,27.76,27.63,27.65,39700.0,26.4856,26.5142,26.3901,26.4092,39700.0
2010-04-26 10:00:00,27.64,27.68,27.53,27.61,57300.0,26.3996,26.4378,26.2945,26.371,57300.0
2010-04-26 10:30:00,27.61,27.63,27.56,27.6,64200.0,26.371,26.3901,26.3232,26.3614,64200.0
2010-04-26 11:00:00,27.6,27.64,27.55,27.56,56100.0,26.3614,26.3996,26.3136,26.3232,56100.0
2010-04-26 11:30:00,27.56,27.59,27.49,27.53,67600.0,26.3232,26.3519,26.2563,26.2945,67600.0
2010-04-26 12:00:00,27.53,27.56,27.46,27.47,55400.0,26.2945,26.3232,26.2277,26.2372,55400.0
2010-04-26 12:30:00,27.47,27.48,27.45,27.48,75700.0,26.2372,26.2468,26.2181,26.2468,75700.0
2010-04-26 13:00:00,27.48,27.57,27.46,27.52,84300.0,26.2468,26.3328,26.2277,26.285,84300.0
2010-04-26 13:30:00,27.52,27.56,27.47,27.5,90100.0,26.285,26.3232,26.2372,26.2659,90100.0
2010-04-26 14:00:00,27.5,27.51,27.45,27.46,67800.0,26.2659,26.2754,26.2181,26.2277,67800.0
2010-04-26 14:30:00,27.45,27.46,27.45,27.46,65500.0,26.2181,26.2277,26.2181,26.2277,65500.0
2010-04-26 15:00:00,27.46,27.48,27.4,27.46,154800.0,26.2277,26.2468,26.1704,26.2277,154800.0
2010-04-26 15:30:00,27.45,27.49,27.45,27.45,126900.0,26.2181,26.2563,26.2181,26.2181,126900.0
2010-04-27 09:30:00,27.37,27.49,27.27,27.36,57700.0,26.1417,26.2563,26.0462,26.1322,57700.0
2010-04-27 10:00:00,27.36,27.4,27.24,27.24,85100.0,26.1322,26.1704,26.0176,26.0176,85100.0
2010-04-27 10:30:00,27.25,27.36,27.22,27.32,90400.0,26.0271,26.1322,25.9985,26.094,90400.0
2010-04-27 11:00:00,27.31,27.32,27.11,27.11,155700.0,26.0844,26.094,25.8934,25.8934,155700.0
2010-04-27 11:30:00,27.12,27.22,27.06,27.15,192600.0,25.9029,25.9985,25.8456,25.9316,192600.0
2010-04-27 12:00:00,27.15,27.22,27.0,27.0,98700.0,25.9316,25.9985,25.7883,25.7883,98700.0
2010-04-27 12:30:00,27.01,27.1,27.0,27.09,51700.0,25.7979,25.8838,25.7883,25.8743,51700.0
2010-04-27 13:00:00,27.09,27.16,27.09,27.16,82600.0,25.8743,25.9412,25.8743,25.9412,82600.0
2010-04-27 13:30:00,27.16,27.17,27.06,27.08,76500.0,25.9412,25.9507,25.8456,25.8647,76500.0
2010-04-27 14:00:00,27.07,27.11,27.01,27.09,116800.0,25.8552,25.8934,25.7979,25.8743,116800.0
2010-04-27 14:30:00,27.09,27.13,26.96,26.97,128700.0,25.8743,25.9125,25.7501,25.7597,128700.0
2010-04-27 15:00:00,26.98,27.09,26.97,27.04,105900.0,25.7692,25.8743,25.7597,25.8265,105900.0
2010-04-27 15:30:00,27.04,27.05,26.83,26.93,274300.0,25.8265,25.8361,25.626,25.7215,274300.0
2010-04-28 09:30:00,26.97,27.07,26.8,26.96,180400.0,25.7597,25.8552,25.5973,25.7501,180400.0
2010-04-28 10:00:00,26.95,27.04,26.93,27.01,142500.0,25.7406,25.8265,25.7215,25.7979,142500.0
2010-04-28 10:30:00,27.01,27.07,26.98,27.03,71600.0,25.7979,25.8552,25.7692,25.817,71600.0
2010-04-28 11:00:00,27.03,27.03,26.94,26.98,76300.0,25.817,25.817,25.731,25.7692,76300.0
2010-04-28 11:30:00,26.98,26.98,26.87,26.93,135800.0,25.7692,25.7692,25.6642,25.7215,135800.0
2010-04-28 12:00:00,26.94,27.03,26.86,26.99,66300.0,25.731,25.817,25.6546,25.7788,66300.0
2010-04-28 12:30:00,26.98,27.05,26.93,27.01,58600.0,25.7692,25.8361,25.7215,25.7979,58600.0
2010-04-28 13:00:00,27.0,27.03,26.99,27.0,36500.0,25.7883,25.817,25.7788,25.7883,36500.0
2010-04-28 13:30:00,27.0,27.01,26.95,26.95,34800.0,25.7883,25.7979,25.7406,25.7406,34800.0
2010-04-28 14:00:00,26.95,27.01,26.9,26.96,85100.0,25.7406,25.7979,25.6928,25.7501,85100.0
2010-04-28 14:30:00,26.96,27.01,26.9,26.99,79200.0,25.7501,25.7979,25.6928,25.7788,79200.0
2010-04-28 15:00:00,26.99,27.02,26.94,26.97,92900.0,25.7788,25.8074,25.731,25.7597,92900.0
2010-04-28 15:30:00,26.97,27.1,26.92,27.02,199100.0,25.7597,25.8838,25.7119,25.8074,199100.0
2010-04-29 09:30:00,27.26,27.26,26.94,26.94,63400.0,26.0367,26.0367,25.731,25.731,63400.0
2010-04-29 10:00:00,26.94,26.98,26.7,26.9,178600.0,25.731,25.7692,25.5018,25.6928,178600.0
2010-04-29 10:30:00,26.89,26.92,26.77,26.9,86600.0,25.6833,25.7119,25.5687,25.6928,86600.0
2010-04-29 11:00:00,26.9,26.98,26.85,26.91,96800.0,25.6928,25.7692,25.6451,25.7024,96800.0
2010-04-29 11:30:00,26.91,26.98,26.84,26.88,46600.0,25.7024,25.7692,25.6355,25.6737,46600.0
2010-04-29 12:00:00,26.89,26.95,26.8,26.82,56400.0,25.6833,25.7406,25.5973,25.6164,56400.0
2010-04-29 12:30:00,26.82,26.86,26.79,26.8,47500.0,25.6164,25.6546,25.5878,25.5973,47500.0
2010-04-29 13:00:00,26.8,26.81,26.72,26.75,70300.0,25.5973,25.6069,25.5209,25.5496,70300.0
2010-04-29 13:30:00,26.75,26.82,26.74,26.76,60300.0,25.5496,25.6164,25.54,25.5591,60300.0
2010-04-29 14:00:00,26.75,26.77,26.73,26.74,48300.0,25.5496,25.5687,25.5304,25.54,48300.0
2010-04-29 14:30:00,26.74,26.74,26.58,26.58,89200.0,25.54,25.54,25.3872,25.3872,89200.0
2010-04-29 15:00:00,26.58,26.72,26.58,26.7,134900.0,25.3872,25.5209,25.3872,25.5018,134900.0
2010-04-29 15:30:00,26.7,26.72,26.65,26.7,309200.0,25.5018,25.5209,25.454,25.5018,309200.0
2010-04-30 09:30:00,26.67,26.92,26.67,26.83,87100.0,25.4731,25.7119,25.4731,25.626,87100.0
2010-04-30 10:00:00,26.84,26.88,26.72,26.79,91200.0,25.6355,25.6737,25.5209,25.5878,91200.0
2010-04-30 10:30:00,26.8,26.8,26.6,26.62,89600.0,25.5973,25.5973,25.4063,25.4254,89600.0
2010-04-30 11:00:00,26.62,26.63,26.41,26.49,178200.0,25.4254,25.4349,25.2248,25.3012,178200.0
2010-04-30 11:30:00,26.48,26.56,26.48,26.51,83100.0,25.2917,25.3681,25.2917,25.3203,83100.0
2010-04-30 12:00:00,26.52,26.54,26.49,26.49,99300.0,25.3299,25.349,25.3012,25.3012,99300.0
2010-04-30 12:30:00,26.49,26.56,26.4,26.4,163400.0,25.3012,25.3681,25.2153,25.2153,163400.0
2010-04-30 13:00:00,26.4,26.42,26.38,26.4,168500.0,25.2153,25.2344,25.1962,25.2153,168500.0
2010-04-30 13:30:00,26.39,26.41,26.18,26.18,236100.0,25.2057,25.2248,25.0051,25.0051,236100.0
2010-04-30 14:00:00,26.18,26.3,26.11,26.22,424900.0,25.0051,25.1197,24.9383,25.0433,424900.0
2010-04-30 14:30:00,26.22,26.22,26.03,26.08,222100.0,25.0433,25.0433,24.8619,24.9096,222100.0
2010-04-30 15:00:00,26.08,26.15,26.02,26.09,207700.0,24.9096,24.9765,24.8523,24.9192,207700.0
2010-04-30 15:30:00,26.08,26.09,25.86,26.01,454300.0,24.9096,24.9192,24.6995,24.8428,454300.0
2010-05-03 09:30:00,26.24,26.24,26.0,26.01,63100.0,25.0624,25.0624,24.8332,24.8428,63100.0
2010-05-03 10:00:00,26.0,26.09,25.96,26.01,96700.0,24.8332,24.9192,24.795,24.8428,96700.0
2010-05-03 10:30:00,26.01,26.03,25.81,25.83,102700.0,24.8428,24.8619,24.6517,24.6708,102700.0
2010-05-03 11:00:00,25.82,25.91,25.82,25.88,104400.0,24.6613,24.7472,24.6613,24.7186,104400.0
2010-05-03 11:30:00,25.89,25.94,25.88,25.89,87400.0,24.7281,24.7759,24.7186,24.7281,87400.0
2010-05-03 12:00:00,25.88,25.97,25.87,25.95,68300.0,24.7186,24.8046,24.709,24.7855,68300.0
2010-05-03 12:30:00,25.95,26.01,25.93,26.0,62400.0,24.7855,24.8428,24.7663,24.8332,62400.0
2010-05-03 13:00:00,26.01,26.01,25.96,25.97,55700.0,24.8428,24.8428,24.795,24.8046,55700.0
2010-05-03 13:30:00,25.96,26.0,25.94,25.94,70500.0,24.795,24.8332,24.7759,24.7759,70500.0
2010-05-03 14:00:00,25.94,26.01,25.93,26.0,134000.0,24.7759,24.8428,24.7663,24.8332,134000.0
2010-05-03 14:30:00,26.0,26.12,26.0,26.09,191000.0,24.8332,24.9478,24.8332,24.9192,191000.0
2010-05-03 15:00:00,26.09,26.09,25.93,25.93,157100.0,24.9192,24.9192,24.7663,24.7663,157100.0
2010-05-03 15:30:00,25.93,25.99,25.92,25.98,211400.0,24.7663,24.8237,24.7568,24.8141,211400.0
2010-05-04 09:30:00,25.8,25.86,25.6,25.7,134500.0,24.6422,24.6995,24.4512,24.5467,134500.0
2010-05-04 10:00:00,25.71,25.72,25.53,25.58,156300.0,24.5562,24.5658,24.3843,24.4321,156300.0
2010-05-04 10:30:00,25.56,25.66,25.49,25.54,121900.0,24.413,24.5085,24.3461,24.3939,121900.0
2010-05-04 11:00:00,25.54,25.66,25.48,25.6,79400.0,24.3939,24.5085,24.3365,24.4512,79400.0
2010-05-04 11:30:00,25.61,25.76,25.61,25.63,116200.0,24.4607,24.604,24.4607,24.4798,116200.0
2010-05-04 12:00:00,25.64,25.64,25.38,25.43,59800.0,24.4894,24.4894,24.241,24.2888,59800.0
2010-05-04 12:30:00,25.42,25.58,25.41,25.51,29000.0,24.2792,24.4321,24.2697,24.3652,29000.0
2010-05-04 13:00:00,25.51,25.52,25.36,25.36,60700.0,24.3652,24.3747,24.2219,24.2219,60700.0
2010-05-04 13:30:00,25.37,25.56,25.37,25.52,83700.0,24.2315,24.413,24.2315,24.3747,83700.0
2010-05-04 14:00:00,25.52,25.53,25.39,25.39,57200.0,24.3747,24.3843,24.2506,24.2506,57200.0
2010-05-04 14:30:00,25.39,25.45,25.26,25.39,146000.0,24.2506,24.3079,24.1264,24.2506,146000.0
2010-05-04 15:00:00,25.39,25.49,25.32,25.41,127000.0,24.2506,24.3461,24.1837,24.2697,127000.0
2010-05-04 15:30:00,25.4,25.48,25.25,25.46,370000.0,24.2601,24.3365,24.1169,24.3174,370000.0
2010-05-05 09:30:00,25.23,25.28,24.51,25.26,159300.0,24.0978,24.1455,23.4101,24.1264,159300.0
2010-05-05 10:00:00,25.26,25.31,25.02,25.06,106500.0,24.1264,24.1742,23.8972,23.9354,106500.0
2010-05-05 10:30:00,25.05,25.35,25.05,25.18,112300.0,23.9258,24.2124,23.9258,24.05,112300.0
2010-05-05 11:00:00,25.19,25.28,25.13,25.19,199300.0,24.0596,24.1455,24.0023,24.0596,199300.0
2010-05-05 11:30:00,25.2,25.42,25.14,25.36,137200.0,24.0691,24.2792,24.0118,24.2219,137200.0
2010-05-05 12:00:00,25.36,25.39,25.23,25.28,289500.0,24.2219,24.2506,24.0978,24.1455,289500.0
2010-05-05 12:30:00,25.28,25.37,25.21,25.37,121900.0,24.1455,24.2315,24.0787,24.2315,121900.0
2010-05-05 13:00:00,25.36,25.42,25.28,25.35,135800.0,24.2219,24.2792,24.1455,24.2124,135800.0
2010-05-05 13:30:00,25.35,25.45,25.31,25.33,86900.0,24.2124,24.3079,24.1742,24.1933,86900.0
2010-05-05 14:00:00,25.32,25.36,25.2,25.21,83400.0,24.1837,24.2219,24.0691,24.0787,83400.0
2010-05-05 14:30:00,25.22,25.25,25.09,25.16,112300.0,24.0882,24.1169,23.964,24.0309,112300.0
2010-05-05 15:00:00,25.15,25.25,25.15,25.17,156600.0,24.0214,24.1169,24.0214,24.0405,156600.0
2010-05-05 15:30:00,25.18,25.24,25.17,25.19,230400.0,24.05,24.1073,24.0405,24.0596,230400.0
2010-05-06 09:30:00,25.16,25.47,25.02,25.46,72500.0,24.0309,24.327,23.8972,24.3174,72500.0
2010-05-06 10:00:00,25.47,25.47,25.19,25.23,88800.0,24.327,24.327,24.0596,24.0978,88800.0
2010-05-06 10:30:00,25.23,25.29,25.13,25.23,93000.0,24.0978,24.1551,24.0023,24.0978,93000.0
2010-05-06 11:00:00,25.22,25.26,25.11,25.25,83400.0,24.0882,24.1264,23.9831,24.1169,83400.0
2010-05-06 11:30:00,25.25,25.26,25.16,25.21,136100.0,24.1169,24.1264,24.0309,24.0787,136100.0
2010-05-06 12:00:00,25.21,25.32,25.19,25.22,103300.0,24.0787,24.1837,24.0596,24.0882,103300.0
2010-05-06 12:30:00,25.23,25.23,25.09,25.18,54200.0,24.0978,24.0978,23.964,24.05,54200.0
2010-05-06 13:00:00,25.18,25.22,24.98,25.02,72100.0,24.05,24.0882,23.859,23.8972,72100.0
2010-05-06 13:30:00,25.02,25.03,24.9,24.94,56300.0,23.8972,23.9067,23.7826,23.8208,56300.0
2010-05-06 14:00:00,24.94,24.96,24.59,24.74,166700.0,23.8208,23.8399,23.4865,23.6298,166700.0
2010-05-06 14:30:00,24.75,24.75,23.57,24.37,193900.0,23.6393,23.6393,22.5123,23.2764,193900.0
2010-05-06 15:00:00,24.37,25.02,24.24,24.59,544900.0,23.2764,23.8972,23.1522,23.4865,544900.0
2010-05-06 15:30:00,24.59,25.07,24.56,24.82,602800.0,23.4865,23.9449,23.4578,23.7062,602800.0
2010-05-07 09:30:00,24.86,25.05,24.62,24.65,144400.0,23.7444,23.9258,23.5151,23.5438,144400.0
2010-05-07 10:00:00,24.66,24.71,23.98,24.0,205200.0,23.5533,23.6011,22.9039,22.923,205200.0
2010-05-07 10:30:00,24.0,24.6,23.99,24.45,262800.0,22.923,23.496,22.9134,23.3528,262800.0
2010-05-07 11:00:00,24.45,24.76,24.24,24.25,161100.0,23.3528,23.6489,23.1522,23.1617,161100.0
2010-05-07 11:30:00,24.23,24.59,24.13,24.48,87700.0,23.1426,23.4865,23.0471,23.3814,87700.0
2010-05-07 12:00:00,24.46,24.55,24.31,24.34,119500.0,23.3623,23.4483,23.219,23.2477,119500.0
2010-05-07 12:30:00,24.32,24.39,24.23,24.24,121100.0,23.2286,23.2955,23.1426,23.1522,121100.0
2010-05-07 13:00:00,24.24,24.33,24.16,24.25,142700.0,23.1522,23.2382,23.0758,23.1617,142700.0
2010-05-07 13:30:00,24.23,24.41,24.22,24.3,88300.0,23.1426,23.3146,23.1331,23.2095,88300.0
2010-05-07 14:00:00,24.31,24.34,24.1,24.1,155100.0,23.219,23.2477,23.0185,23.0185,155100.0
2010-05-07 14:30:00,24.1,24.31,24.1,24.22,103800.0,23.0185,23.219,23.0185,23.1331,103800.0
2010-05-07 15:00:00,24.22,24.27,24.04,24.19,274400.0,23.1331,23.1808,22.9612,23.1044,274400.0
2010-05-07 15:30:00,24.2,24.29,24.13,24.22,342100.0,23.114,23.1999,23.0471,23.1331,342100.0
2010-05-10 09:30:00,24.88,25.39,24.88,24.93,202200.0,23.7635,24.2506,23.7635,23.8112,202200.0
2010-05-10 10:00:00,24.93,25.01,24.8,24.88,160400.0,23.8112,23.8876,23.6871,23.7635,160400.0
2010-05-10 10:30:00,24.89,25.0,24.88,24.95,70200.0,23.773,23.8781,23.7635,23.8303,70200.0
2010-05-10 11:00:00,24.96,25.0,24.82,24.88,88400.0,23.8399,23.8781,23.7062,23.7635,88400.0
2010-05-10 11:30:00,24.88,24.98,24.84,24.93,73500.0,23.7635,23.859,23.7253,23.8112,73500.0
2010-05-10 12:00:00,24.94,25.0,24.93,24.96,94500.0,23.8208,23.8781,23.8112,23.8399,94500.0
2010-05-10 12:30:00,24.98,25.03,24.95,24.98,86100.0,23.859,23.9067,23.8303,23.859,86100.0
2010-05-10 13:00:00,24.98,24.99,24.86,24.91,147500.0,23.859,23.8685,23.7444,23.7921,147500.0
2010-05-10 13:30:00,24.91,25.0,24.87,25.0,108700.0,23.7921,23.8781,23.7539,23.8781,108700.0
2010-05-10 14:00:00,24.98,25.0,24.93,24.97,96200.0,23.859,23.8781,23.8112,23.8494,96200.0
2010-05-10 14:30:00,24.97,25.0,24.89,25.0,52900.0,23.8494,23.8781,23.773,23.8781,52900.0
2010-05-10 15:00:00,25.0,25.02,24.92,24.96,89200.0,23.8781,23.8972,23.8017,23.8399,89200.0
2010-05-10 15:30:00,24.96,25.11,24.92,25.11,186500.0,23.8399,23.9831,23.8017,23.9831,186500.0
2010-05-11 09:30:00,24.86,24.94,24.66,24.81,48100.0,23.7444,23.8208,23.5533,23.6966,48100.0
2010-05-11 10:00:00,24.81,24.82,24.68,24.69,61400.0,23.6966,23.7062,23.5724,23.582,61400.0
2010-05-11 10:30:00,24.67,24.79,24.64,24.67,59900.0,23.5629,23.6775,23.5342,23.5629,59900.0
2010-05-11 11:00:00,24.67,24.8,24.65,24.72,46800.0,23.5629,23.6871,23.5438,23.6107,46800.0
2010-05-11 11:30:00,24.72,24.78,24.68,24.72,57900.0,23.6107,23.668,23.5724,23.6107,57900.0
2010-05-11 12:00:00,24.73,24.87,24.72,24.85,45800.0,23.6202,23.7539,23.6107,23.7348,45800.0
2010-05-11 12:30:00,24.85,24.95,24.82,24.9,49100.0,23.7348,23.8303,23.7062,23.7826,49100.0
2010-05-11 13:00:00,24.91,24.91,24.81,24.82,48600.0,23.7921,23.7921,23.6966,23.7062,48600.0
2010-05-11 13:30:00,24.83,24.9,24.76,24.87,51100.0,23.7157,23.7826,23.6489,23.7539,51100.0
2010-05-11 14:00:00,24.87,24.9,24.72,24.73,67100.0,23.7539,23.7826,23.6107,23.6202,67100.0
2010-05-11 14:30:00,24.73,24.83,24.67,24.75,96800.0,23.6202,23.7157,23.5629,23.6393,96800.0
2010-05-11 15:00:00,24.75,24.76,24.68,24.7,322600.0,23.6393,23.6489,23.5724,23.5915,322600.0
2010-05-11 15:30:00,24.7,24.74,24.59,24.61,635300.0,23.5915,23.6298,23.4865,23.5056,635300.0
2010-05-12 09:30:00,24.61,24.65,24.5,24.6,107600.0,23.5056,23.5438,23.4005,23.496,107600.0
2010-05-12 10:00:00,24.6,24.7,24.52,24.7,90900.0,23.496,23.5915,23.4196,23.5915,90900.0
2010-05-12 10:30:00,24.7,24.74,24.5,24.65,157900.0,23.5915,23.6298,23.4005,23.5438,157900.0
2010-05-12 11:00:00,24.65,24.75,24.59,24.61,253000.0,23.5438,23.6393,23.4865,23.5056,253000.0
2010-05-12 11:30:00,24.62,24.79,24.61,24.79,122900.0,23.5151,23.6775,23.5056,23.6775,122900.0
2010-05-12 12:00:00,24.79,24.84,24.74,24.81,282900.0,23.6775,23.7253,23.6298,23.6966,282900.0
2010-05-12 12:30:00,24.81,24.86,24.76,24.85,108900.0,23.6966,23.7444,23.6489,23.7348,108900.0
2010-05-12 13:00:00,24.85,25.0,24.8,24.87,362600.0,23.7348,23.8781,23.6871,23.7539,362600.0
2010-05-12 13:30:00,24.88,24.92,24.82,24.84,69100.0,23.7635,23.8017,23.7062,23.7253,69100.0
2010-05-12 14:00:00,24.83,24.92,24.83,24.88,93000.0,23.7157,23.8017,23.7157,23.7635,93000.0
2010-05-12 14:30:00,24.88,24.91,24.84,24.85,113300.0,23.7635,23.7921,23.7253,23.7348,113300.0
2010-05-12 15:00:00,24.85,24.92,24.84,24.9,298300.0,23.7348,23.8017,23.7253,23.7826,298300.0
2010-05-12 15:30:00,24.9,24.91,24.81,24.83,331300.0,23.7826,23.7921,23.6966,23.7157,331300.0
2010-05-13 09:30:00,24.71,24.78,24.56,24.59,58000.0,23.6011,23.668,23.4578,23.4865,58000.0
2010-05-13 10:00:00,24.58,24.82,24.55,24.67,92600.0,23.4769,23.7062,23.4483,23.5629,92600.0
2010-05-13 10:30:00,24.69,24.8,24.68,24.79,69100.0,23.582,23.6871,23.5724,23.6775,69100.0
2010-05-13 11:00:00,24.8,24.8,24.71,24.75,70800.0,23.6871,23.6871,23.6011,23.6393,70800.0
2010-05-13 11:30:00,24.74,24.75,24.51,24.58,111300.0,23.6298,23.6393,23.4101,23.4769,111300.0
2010-05-13 12:00:00,24.58,24.62,24.53,24.6,84000.0,23.4769,23.5151,23.4292,23.496,84000.0
2010-05-13 12:30:00,24.61,24.64,24.5,24.51,103100.0,23.5056,23.5342,23.4005,23.4101,103100.0
2010-05-13 13:00:00,24.49,24.54,24.45,24.53,97400.0,23.391,23.4387,23.3528,23.4292,97400.0
2010-05-13 13:30:00,24.53,24.63,24.52,24.61,74700.0,23.4292,23.5247,23.4196,23.5056,74700.0
2010-05-13 14:00:00,24.61,24.63,24.57,24.58,42300.0,23.5056,23.5247,23.4674,23.4769,42300.0
2010-05-13 14:30:00,24.58,24.58,24.49,24.51,57400.0,23.4769,23.4769,23.391,23.4101,57400.0
2010-05-13 15:00:00,24.51,24.56,24.39,24.4,117600.0,23.4101,23.4578,23.2955,23.305,117600.0
2010-05-13 15:30:00,24.4,24.51,24.35,24.4,207100.0,23.305,23.4101,23.2573,23.305,207100.0
2010-05-14 09:30:00,24.18,24.3,24.0,24.18,75300.0,23.0949,23.2095,22.923,23.0949,75300.0
2010-05-14 10:00:00,24.19,24.32,23.99,24.28,81800.0,23.1044,23.2286,22.9134,23.1904,81800.0
2010-05-14 10:30:00,24.28,24.31,24.23,24.26,139800.0,23.1904,23.219,23.1426,23.1713,139800.0
2010-05-14 11:00:00,24.26,24.26,24.11,24.16,103600.0,23.1713,23.1713,23.028,23.0758,103600.0
2010-05-14 11:30:00,24.16,24.19,24.05,24.08,100600.0,23.0758,23.1044,22.9707,22.9994,100600.0
2010-05-14 12:00:00,24.08,24.18,23.96,24.14,153600.0,22.9994,23.0949,22.8848,23.0567,153600.0
2010-05-14 12:30:00,24.14,24.21,24.12,24.21,136400.0,23.0567,23.1235,23.0376,23.1235,136400.0
2010-05-14 13:00:00,24.22,24.23,24.1,24.12,62700.0,23.1331,23.1426,23.0185,23.0376,62700.0
2010-05-14 13:30:00,24.12,24.2,24.07,24.16,102500.0,23.0376,23.114,22.9898,23.0758,102500.0
2010-05-14 14:00:00,24.16,24.17,24.1,24.12,77900.0,23.0758,23.0853,23.0185,23.0376,77900.0
2010-05-14 14:30:00,24.12,24.27,24.12,24.24,211100.0,23.0376,23.1808,23.0376,23.1522,211100.0
2010-05-14 15:00:00,24.24,24.26,24.19,24.24,217500.0,23.1522,23.1713,23.1044,23.1522,217500.0
2010-05-14 15:30:00,24.24,24.3,24.24,24.25,475800.0,23.1522,23.2095,23.1522,23.1617,475800.0
2010-05-17 09:30:00,24.41,24.64,24.39,24.49,142200.0,23.3146,23.5342,23.2955,23.391,142200.0
2010-05-17 10:00:00,24.49,24.62,24.46,24.56,231100.0,23.391,23.5151,23.3623,23.4578,231100.0
2010-05-17 10:30:00,24.56,24.61,24.48,24.54,237400.0,23.4578,23.5056,23.3814,23.4387,237400.0
2010-05-17 11:00:00,24.52,24.58,24.48,24.5,312200.0,23.4196,23.4769,23.3814,23.4005,312200.0
2010-05-17 11:30:00,24.5,24.51,24.46,24.5,175800.0,23.4005,23.4101,23.3623,23.4005,175800.0
2010-05-17 12:00:00,24.5,24.5,24.29,24.33,161800.0,23.4005,23.4005,23.1999,23.2382,161800.0
2010-05-17 12:30:00,24.33,24.4,24.28,24.3,62800.0,23.2382,23.305,23.1904,23.2095,62800.0
2010-05-17 13:00:00,24.3,24.45,24.25,24.41,57900.0,23.2095,23.3528,23.1617,23.3146,57900.0
2010-05-17 13:30:00,24.4,24.44,24.34,24.42,69100.0,23.305,23.3432,23.2477,23.3241,69100.0
2010-05-17 14:00:00,24.42,24.47,24.35,24.38,124600.0,23.3241,23.3719,23.2573,23.2859,124600.0
2010-05-17 14:30:00,24.38,24.55,24.34,24.51,127200.0,23.2859,23.4483,23.2477,23.4101,127200.0
2010-05-17 15:00:00,24.51,24.58,24.38,24.41,143600.0,23.4101,23.4769,23.2859,23.3146,143600.0
2010-05-17 15:30:00,24.4,24.56,24.39,24.51,287900.0,23.305,23.4578,23.2955,23.4101,287900.0
2010-05-18 09:30:00,24.73,24.8,24.58,24.75,68700.0,23.6202,23.6871,23.4769,23.6393,68700.0
2010-05-18 10:00:00,24.75,24.75,24.55,24.58,70600.0,23.6393,23.6393,23.4483,23.4769,70600.0
2010-05-18 10:30:00,24.56,24.62,24.47,24.58,80700.0,23.4578,23.5151,23.3719,23.4769,80700.0
2010-05-18 11:00:00,24.56,24.61,24.49,24.55,84300.0,23.4578,23.5056,23.391,23.4483,84300.0
2010-05-18 11:30:00,24.55,24.56,24.47,24.49,146300.0,23.4483,23.4578,23.3719,23.391,146300.0
2010-05-18 12:00:00,24.49,24.54,24.38,24.53,72000.0,23.391,23.4387,23.2859,23.4292,72000.0
2010-05-18 12:30:00,24.53,24.62,24.51,24.53,89700.0,23.4292,23.5151,23.4101,23.4292,89700.0
2010-05-18 13:00:00,24.52,24.57,24.43,24.54,164600.0,23.4196,23.4674,23.3337,23.4387,164600.0
2010-05-18 13:30:00,24.53,24.6,24.43,24.45,128900.0,23.4292,23.496,23.3337,23.3528,128900.0
2010-05-18 14:00:00,24.45,24.53,24.42,24.42,118800.0,23.3528,23.4292,23.3241,23.3241,118800.0
2010-05-18 14:30:00,24.43,24.46,24.3,24.31,207800.0,23.3337,23.3623,23.2095,23.219,207800.0
2010-05-18 15:00:00,24.32,24.45,24.25,24.38,175300.0,23.2286,23.3528,23.1617,23.2859,175300.0
2010-05-18 15:30:00,24.38,24.45,24.34,24.36,353200.0,23.2859,23.3528,23.2477,23.2668,353200.0
2010-05-19 09:30:00,24.19,24.42,24.19,24.27,46500.0,23.1044,23.3241,23.1044,23.1808,46500.0
2010-05-19 10:00:00,24.26,24.28,23.95,24.1,100000.0,23.1713,23.1904,22.8752,23.0185,100000.0
2010-05-19 10:30:00,24.11,24.18,24.03,24.15,73900.0,23.028,23.0949,22.9516,23.0662,73900.0
2010-05-19 11:00:00,24.13,24.16,23.9,23.98,85600.0,23.0471,23.0758,22.8274,22.9039,85600.0
2010-05-19 11:30:00,23.98,24.03,23.86,23.92,63200.0,22.9039,22.9516,22.7892,22.8466,63200.0
2010-05-19 12:00:00,23.91,24.09,23.89,24.04,125500.0,22.837,23.0089,22.8179,22.9612,125500.0
2010-05-19 12:30:00,24.04,24.15,23.97,24.15,95800.0,22.9612,23.0662,22.8943,23.0662,95800.0
2010-05-19 13:00:00,24.14,24.22,24.05,24.17,73800.0,23.0567,23.1331,22.9707,23.0853,73800.0
2010-05-19 13:30:00,24.17,24.26,24.07,24.17,104200.0,23.0853,23.1713,22.9898,23.0853,104200.0
2010-05-19 14:00:00,24.18,24.22,24.09,24.16,129700.0,23.0949,23.1331,23.0089,23.0758,129700.0
2010-05-19 14:30:00,24.16,24.19,24.1,24.15,144300.0,23.0758,23.1044,23.0185,23.0662,144300.0
2010-05-19 15:00:00,24.15,24.18,24.09,24.13,152100.0,23.0662,23.0949,23.0089,23.0471,152100.0
2010-05-19 15:30:00,24.14,24.21,24.1,24.11,228300.0,23.0567,23.1235,23.0185,23.028,228300.0
2010-05-20 09:30:00,23.72,23.89,23.44,23.87,140300.0,22.6555,22.8179,22.3881,22.7988,140300.0
2010-05-20 10:00:00,23.86,23.94,23.41,23.47,233300.0,22.7892,22.8657,22.3594,22.4167,233300.0
2010-05-20 10:30:00,23.48,23.69,23.46,23.54,188200.0,22.4263,22.6269,22.4072,22.4836,188200.0
2010-05-20 11:00:00,23.53,23.67,23.48,23.61,185200.0,22.4741,22.6078,22.4263,22.5505,185200.0
2010-05-20 11:30:00,23.62,23.65,23.35,23.35,149700.0,22.56,22.5887,22.3021,22.3021,149700.0
2010-05-20 12:00:00,23.36,23.47,23.31,23.33,118400.0,22.3117,22.4167,22.2639,22.283,118400.0
2010-05-20 12:30:00,23.32,23.4,23.16,23.16,80800.0,22.2735,22.3499,22.1207,22.1207,80800.0
2010-05-20 13:00:00,23.16,23.5,23.16,23.43,118000.0,22.1207,22.4454,22.1207,22.3785,118000.0
2010-05-20 13:30:00,23.44,23.53,23.42,23.48,114800.0,22.3881,22.4741,22.369,22.4263,114800.0
2010-05-20 14:00:00,23.47,23.67,23.38,23.56,115700.0,22.4167,22.6078,22.3308,22.5027,115700.0
2010-05-20 14:30:00,23.53,23.7,23.43,23.55,211400.0,22.4741,22.6364,22.3785,22.4932,211400.0
2010-05-20 15:00:00,23.55,23.62,23.4,23.51,164100.0,22.4932,22.56,22.3499,22.455,164100.0
2010-05-20 15:30:00,23.5,23.56,23.23,23.24,248100.0,22.4454,22.5027,22.1875,22.1971,248100.0
2010-05-21 09:30:00,23.02,23.5,22.9,23.39,146000.0,21.9869,22.4454,21.8723,22.3403,146000.0
2010-05-21 10:00:00,23.39,23.43,23.0,23.05,157700.0,22.3403,22.3785,21.9678,22.0156,157700.0
2010-05-21 10:30:00,23.04,23.28,23.02,23.23,118900.0,22.006,22.2353,21.9869,22.1875,118900.0
2010-05-21 11:00:00,23.23,23.36,23.21,23.3,86800.0,22.1875,22.3117,22.1684,22.2544,86800.0
2010-05-21 11:30:00,23.3,23.48,23.29,23.39,82000.0,22.2544,22.4263,22.2448,22.3403,82000.0
2010-05-21 12:00:00,23.4,23.41,23.25,23.26,92400.0,22.3499,22.3594,22.2066,22.2162,92400.0
2010-05-21 12:30:00,23.26,23.31,23.19,23.21,129600.0,22.2162,22.2639,22.1493,22.1684,129600.0
2010-05-21 13:00:00,23.19,23.25,23.14,23.19,70400.0,22.1493,22.2066,22.1016,22.1493,70400.0
2010-05-21 13:30:00,23.18,23.34,23.18,23.3,75100.0,22.1398,22.2926,22.1398,22.2544,75100.0
2010-05-21 14:00:00,23.31,23.33,23.17,23.26,91600.0,22.2639,22.283,22.1302,22.2162,91600.0
2010-05-21 14:30:00,23.26,23.31,23.11,23.21,103700.0,22.2162,22.2639,22.0729,22.1684,103700.0
2010-05-21 15:00:00,23.2,23.27,23.11,23.23,157200.0,22.1589,22.2257,22.0729,22.1875,157200.0
2010-05-21 15:30:00,23.24,23.44,23.18,23.43,267600.0,22.1971,22.3881,22.1398,22.3785,267600.0
2010-05-24 09:30:00,23.39,23.43,23.0,23.1,76900.0,22.3403,22.3785,21.9678,22.0634,76900.0
2010-05-24 10:00:00,23.1,23.25,23.0,23.1,99000.0,22.0634,22.2066,21.9678,22.0634,99000.0
2010-05-24 10:30:00,23.1,23.13,23.02,23.03,80600.0,22.0634,22.092,21.9869,21.9965,80600.0
2010-05-24 11:00:00,23.03,23.1,22.97,23.0,35400.0,21.9965,22.0634,21.9392,21.9678,35400.0
2010-05-24 11:30:00,23.0,23.24,23.0,23.24,129100.0,21.9678,22.1971,21.9678,22.1971,129100.0
2010-05-24 12:00:00,23.23,23.26,23.18,23.22,102900.0,22.1875,22.2162,22.1398,22.178,102900.0
2010-05-24 12:30:00,23.23,23.26,23.18,23.24,32000.0,22.1875,22.2162,22.1398,22.1971,32000.0
2010-05-24 13:00:00,23.24,23.26,23.15,23.21,46400.0,22.1971,22.2162,22.1111,22.1684,46400.0
2010-05-24 13:30:00,23.22,23.24,23.14,23.19,40000.0,22.178,22.1971,22.1016,22.1493,40000.0
2010-05-24 14:00:00,23.19,23.25,23.16,23.2,53500.0,22.1493,22.2066,22.1207,22.1589,53500.0
2010-05-24 14:30:00,23.21,23.25,23.12,23.13,41700.0,22.1684,22.2066,22.0825,22.092,41700.0
2010-05-24 15:00:00,23.12,23.21,23.1,23.18,172200.0,22.0825,22.1684,22.0634,22.1398,172200.0
2010-05-24 15:30:00,23.18,23.28,23.05,23.06,304200.0,22.1398,22.2353,22.0156,22.0251,304200.0
2010-05-25 09:30:00,22.71,23.04,22.45,22.47,125300.0,21.6909,22.006,21.4425,21.4616,125300.0
2010-05-25 10:00:00,22.47,22.75,22.46,22.72,325200.0,21.4616,21.7291,21.4521,21.7004,325200.0
2010-05-25 10:30:00,22.72,22.75,22.53,22.58,249800.0,21.7004,21.7291,21.5189,21.5667,249800.0
2010-05-25 11:00:00,22.6,22.68,22.49,22.59,223600.0,21.5858,21.6622,21.4807,21.5762,223600.0
2010-05-25 11:30:00,22.57,22.69,22.51,22.67,231800.0,21.5571,21.6717,21.4998,21.6526,231800.0
2010-05-25 12:00:00,22.67,22.7,22.56,22.57,241400.0,21.6526,21.6813,21.5476,21.5571,241400.0
2010-05-25 12:30:00,22.58,22.64,22.54,22.59,144000.0,21.5667,21.624,21.5285,21.5762,144000.0
2010-05-25 13:00:00,22.59,22.62,22.56,22.59,151900.0,21.5762,21.6049,21.5476,21.5762,151900.0
2010-05-25 13:30:00,22.58,22.59,22.52,22.55,136600.0,21.5667,21.5762,21.5094,21.538,136600.0
2010-05-25 14:00:00,22.55,22.69,22.52,22.68,92500.0,21.538,21.6717,21.5094,21.6622,92500.0
2010-05-25 14:30:00,22.67,22.72,22.6,22.68,215500.0,21.6526,21.7004,21.5858,21.6622,215500.0
2010-05-25 15:00:00,22.68,22.74,22.63,22.68,458500.0,21.6622,21.7195,21.6144,21.6622,458500.0
2010-05-25 15:30:00,22.67,22.89,22.65,22.88,420500.0,21.6526,21.8628,21.6335,21.8532,420500.0
2010-05-26 09:30:00,22.99,23.03,22.83,22.98,82300.0,21.9583,21.9965,21.8055,21.9487,82300.0
2010-05-26 10:00:00,23.0,23.12,22.89,23.02,100900.0,21.9678,22.0825,21.8628,21.9869,100900.0
2010-05-26 10:30:00,23.01,23.07,22.91,22.95,107800.0,21.9774,22.0347,21.8819,21.9201,107800.0
2010-05-26 11:00:00,22.96,23.01,22.87,22.88,69900.0,21.9296,21.9774,21.8437,21.8532,69900.0
2010-05-26 11:30:00,22.87,22.99,22.8,22.99,77500.0,21.8437,21.9583,21.7768,21.9583,77500.0
2010-05-26 12:00:00,22.99,23.04,22.95,22.95,56800.0,21.9583,22.006,21.9201,21.9201,56800.0
2010-05-26 12:30:00,22.95,23.0,22.86,22.94,53200.0,21.9201,21.9678,21.8341,21.9105,53200.0
2010-05-26 13:00:00,22.95,22.95,22.87,22.88,41700.0,21.9201,21.9201,21.8437,21.8532,41700.0
2010-05-26 13:30:00,22.89,23.03,22.86,23.01,93200.0,21.8628,21.9965,21.8341,21.9774,93200.0
2010-05-26 14:00:00,23.01,23.04,22.95,22.95,95100.0,21.9774,22.006,21.9201,21.9201,95100.0
2010-05-26 14:30:00,22.95,22.97,22.79,22.84,160500.0,21.9201,21.9392,21.7673,21.815,160500.0
2010-05-26 15:00:00,22.85,22.9,22.57,22.65,191000.0,21.8246,21.8723,21.5571,21.6335,191000.0
2010-05-26 15:30:00,22.64,22.74,22.58,22.67,306900.0,21.624,21.7195,21.5667,21.6526,306900.0
2010-05-27 09:30:00,23.03,24.97,22.9,22.94,61100.0,21.9965,23.8494,21.8723,21.9105,61100.0
2010-05-27 10:00:00,22.97,23.06,22.9,23.02,75500.0,21.9392,22.0251,21.8723,21.9869,75500.0
2010-05-27 10:30:00,23.02,23.12,22.97,23.08,52900.0,21.9869,22.0825,21.9392,22.0442,52900.0
2010-05-27 11:00:00,23.07,23.17,23.03,23.1,103200.0,22.0347,22.1302,21.9965,22.0634,103200.0
2010-05-27 11:30:00,23.09,23.11,22.97,23.07,63800.0,22.0538,22.0729,21.9392,22.0347,63800.0
2010-05-27 12:00:00,23.07,23.07,22.97,23.01,147600.0,22.0347,22.0347,21.9392,21.9774,147600.0
2010-05-27 12:30:00,23.02,23.07,23.01,23.05,58200.0,21.9869,22.0347,21.9774,22.0156,58200.0
2010-05-27 13:00:00,23.05,23.16,22.99,23.12,105900.0,22.0156,22.1207,21.9583,22.0825,105900.0
2010-05-27 13:30:00,23.12,23.18,23.12,23.13,54100.0,22.0825,22.1398,22.0825,22.092,54100.0
2010-05-27 14:00:00,23.13,23.25,23.12,23.23,70300.0,22.092,22.2066,22.0825,22.1875,70300.0
2010-05-27 14:30:00,23.21,23.26,23.16,23.2,165600.0,22.1684,22.2162,22.1207,22.1589,165600.0
2010-05-27 15:00:00,23.2,23.24,23.17,23.22,161800.0,22.1589,22.1971,22.1302,22.178,161800.0
2010-05-27 15:30:00,23.22,23.42,23.2,23.4,334300.0,22.178,22.369,22.1589,22.3499,334300.0
2010-05-28 09:30:00,23.38,23.46,23.29,23.36,97600.0,22.3308,22.4072,22.2448,22.3117,97600.0
2010-05-28 10:00:00,23.38,23.43,23.35,23.4,206300.0,22.3308,22.3785,22.3021,22.3499,206300.0
2010-05-28 10:30:00,23.41,23.44,23.27,23.29,148300.0,22.3594,22.3881,22.2257,22.2448,148300.0
2010-05-28 11:00:00,23.3,23.34,23.23,23.34,73400.0,22.2544,22.2926,22.1875,22.2926,73400.0
2010-05-28 11:30:00,23.33,23.54,23.32,23.53,111400.0,22.283,22.4836,22.2735,22.4741,111400.0
2010-05-28 12:00:00,23.52,23.62,23.49,23.62,94600.0,22.4645,22.56,22.4358,22.56,94600.0
2010-05-28 12:30:00,23.62,23.65,23.46,23.59,217300.0,22.56,22.5887,22.4072,22.5314,217300.0
2010-05-28 13:00:00,23.59,23.64,23.52,23.58,92500.0,22.5314,22.5791,22.4645,22.5218,92500.0
2010-05-28 13:30:00,23.58,23.59,23.49,23.5,145100.0,22.5218,22.5314,22.4358,22.4454,145100.0
2010-05-28 14:00:00,23.5,23.52,23.4,23.52,86300.0,22.4454,22.4645,22.3499,22.4645,86300.0
2010-05-28 14:30:00,23.52,23.63,23.5,23.54,151100.0,22.4645,22.5696,22.4454,22.4836,151100.0
2010-05-28 15:00:00,23.55,23.67,23.53,23.66,163600.0,22.4932,22.6078,22.4741,22.5982,163600.0
2010-05-28 15:30:00,23.67,23.7,23.49,23.5,346400.0,22.6078,22.6364,22.4358,22.4454,346400.0
2010-06-01 09:30:00,23.41,23.41,23.2,23.26,75300.0,22.3594,22.3594,22.1589,22.2162,75300.0
2010-06-01 10:00:00,23.27,23.49,23.26,23.44,117700.0,22.2257,22.4358,22.2162,22.3881,117700.0
2010-06-01 10:30:00,23.45,23.48,23.39,23.43,75400.0,22.3976,22.4263,22.3403,22.3785,75400.0
2010-06-01 11:00:00,23.44,23.46,23.39,23.44,36400.0,22.3881,22.4072,22.3403,22.3881,36400.0
2010-06-01 11:30:00,23.43,23.47,23.33,23.36,71200.0,22.3785,22.4167,22.283,22.3117,71200.0
2010-06-01 12:00:00,23.36,23.42,23.35,23.42,41700.0,22.3117,22.369,22.3021,22.369,41700.0
2010-06-01 12:30:00,23.42,23.42,23.33,23.34,51200.0,22.369,22.369,22.283,22.2926,51200.0
2010-06-01 13:00:00,23.33,23.42,23.33,23.42,73000.0,22.283,22.369,22.283,22.369,73000.0
2010-06-01 13:30:00,23.42,23.43,23.33,23.33,65600.0,22.369,22.3785,22.283,22.283,65600.0
2010-06-01 14:00:00,23.31,23.34,23.22,23.33,75400.0,22.2639,22.2926,22.178,22.283,75400.0
2010-06-01 14:30:00,23.33,23.41,23.32,23.37,120000.0,22.283,22.3594,22.2735,22.3212,120000.0
2010-06-01 15:00:00,23.37,23.39,23.15,23.21,162000.0,22.3212,22.3403,22.1111,22.1684,162000.0
2010-06-01 15:30:00,23.22,23.27,22.93,22.95,428100.0,22.178,22.2257,21.901,21.9201,428100.0
2010-06-02 09:30:00,22.98,23.25,22.93,23.23,240200.0,21.9487,22.2066,21.901,22.1875,240200.0
2010-06-02 10:00:00,23.23,23.34,23.16,23.33,122900.0,22.1875,22.2926,22.1207,22.283,122900.0
2010-06-02 10:30:00,23.33,23.49,23.26,23.48,544200.0,22.283,22.4358,22.2162,22.4263,544200.0
2010-06-02 11:00:00,23.48,23.68,23.47,23.61,161600.0,22.4263,22.6173,22.4167,22.5505,161600.0
2010-06-02 11:30:00,23.61,23.68,23.53,23.64,562000.0,22.5505,22.6173,22.4741,22.5791,562000.0
2010-06-02 12:00:00,23.64,23.66,23.6,23.6,81100.0,22.5791,22.5982,22.5409,22.5409,81100.0
2010-06-02 12:30:00,23.6,23.61,23.54,23.56,66100.0,22.5409,22.5505,22.4836,22.5027,66100.0
2010-06-02 13:00:00,23.56,23.56,23.39,23.42,73600.0,22.5027,22.5027,22.3403,22.369,73600.0
2010-06-02 13:30:00,23.41,23.48,23.4,23.43,84600.0,22.3594,22.4263,22.3499,22.3785,84600.0
2010-06-02 14:00:00,23.44,23.52,23.43,23.51,103900.0,22.3881,22.4645,22.3785,22.455,103900.0
2010-06-02 14:30:00,23.51,23.63,23.49,23.6,126300.0,22.455,22.5696,22.4358,22.5409,126300.0
2010-06-02 15:00:00,23.6,23.65,23.57,23.62,153900.0,22.5409,22.5887,22.5123,22.56,153900.0
2010-06-02 15:30:00,23.62,23.86,23.58,23.86,563000.0,22.56,22.7892,22.5218,22.7892,563000.0
2010-06-03 09:30:00,23.93,24.2,23.88,24.2,182200.0,22.8561,23.114,22.8083,23.114,182200.0
2010-06-03 10:00:00,24.18,24.42,24.13,24.29,578800.0,23.0949,23.3241,23.0471,23.1999,578800.0
2010-06-03 10:30:00,24.28,24.32,24.24,24.29,147100.0,23.1904,23.2286,23.1522,23.1999,147100.0
2010-06-03 11:00:00,24.29,24.36,24.27,24.3,147000.0,23.1999,23.2668,23.1808,23.2095,147000.0
2010-06-03 11:30:00,24.3,24.31,24.16,24.24,106500.0,23.2095,23.219,23.0758,23.1522,106500.0
2010-06-03 12:00:00,24.24,24.24,24.1,24.17,87100.0,23.1522,23.1522,23.0185,23.0853,87100.0
2010-06-03 12:30:00,24.16,24.23,24.09,24.18,124500.0,23.0758,23.1426,23.0089,23.0949,124500.0
2010-06-03 13:00:00,24.18,24.19,24.11,24.14,59700.0,23.0949,23.1044,23.028,23.0567,59700.0
2010-06-03 13:30:00,24.13,24.19,24.09,24.1,94900.0,23.0471,23.1044,23.0089,23.0185,94900.0
2010-06-03 14:00:00,24.11,24.28,24.09,24.25,86600.0,23.028,23.1904,23.0089,23.1617,86600.0
2010-06-03 14:30:00,24.24,24.37,24.2,24.37,106800.0,23.1522,23.2764,23.114,23.2764,106800.0
2010-06-03 15:00:00,24.36,24.39,24.26,24.35,112900.0,23.2668,23.2955,23.1713,23.2573,112900.0
2010-06-03 15:30:00,24.35,24.38,24.25,24.3,316100.0,23.2573,23.2859,23.1617,23.2095,316100.0
2010-06-04 09:30:00,23.81,24.2,23.8,24.16,92500.0,22.7415,23.114,22.7319,23.0758,92500.0
2010-06-04 10:00:00,24.17,24.26,24.14,24.23,152400.0,23.0853,23.1713,23.0567,23.1426,152400.0
2010-06-04 10:30:00,24.22,24.29,24.17,24.2,93300.0,23.1331,23.1999,23.0853,23.114,93300.0
2010-06-04 11:00:00,24.19,24.23,24.06,24.09,71300.0,23.1044,23.1426,22.9803,23.0089,71300.0
2010-06-04 11:30:00,24.1,24.2,24.07,24.15,91200.0,23.0185,23.114,22.9898,23.0662,91200.0
2010-06-04 12:00:00,24.14,24.14,24.05,24.11,84300.0,23.0567,23.0567,22.9707,23.028,84300.0
2010-06-04 12:30:00,24.11,24.12,24.05,24.12,59600.0,23.028,23.0376,22.9707,23.0376,59600.0
2010-06-04 13:00:00,24.11,24.12,23.96,24.03,135400.0,23.028,23.0376,22.8848,22.9516,135400.0
2010-06-04 13:30:00,24.03,24.12,24.03,24.05,109700.0,22.9516,23.0376,22.9516,22.9707,109700.0
2010-06-04 14:00:00,24.05,24.09,24.02,24.05,138900.0,22.9707,23.0089,22.9421,22.9707,138900.0
2010-06-04 14:30:00,24.05,24.08,23.9,23.93,171500.0,22.9707,22.9994,22.8274,22.8561,171500.0
2010-06-04 15:00:00,23.92,24.04,23.92,23.99,171700.0,22.8466,22.9612,22.8466,22.9134,171700.0
2010-06-04 15:30:00,23.99,24.02,23.9,23.98,406200.0,22.9134,22.9421,22.8274,22.9039,406200.0
2010-06-07 09:30:00,23.94,24.08,23.78,23.94,134400.0,22.8657,22.9994,22.7128,22.8657,134400.0
2010-06-07 10:00:00,23.93,24.08,23.91,24.0,185800.0,22.8561,22.9994,22.837,22.923,185800.0
2010-06-07 10:30:00,24.01,24.04,23.97,23.99,113500.0,22.9325,22.9612,22.8943,22.9134,113500.0
2010-06-07 11:00:00,24.0,24.09,23.99,24.06,120900.0,22.923,23.0089,22.9134,22.9803,120900.0
2010-06-07 11:30:00,24.05,24.07,24.01,24.07,95600.0,22.9707,22.9898,22.9325,22.9898,95600.0
2010-06-07 12:00:00,24.06,24.13,23.97,23.97,91900.0,22.9803,23.0471,22.8943,22.8943,91900.0
2010-06-07 12:30:00,23.98,24.02,23.93,24.01,79300.0,22.9039,22.9421,22.8561,22.9325,79300.0
2010-06-07 13:00:00,24.0,24.04,23.97,24.03,89600.0,22.923,22.9612,22.8943,22.9516,89600.0
2010-06-07 13:30:00,24.03,24.07,23.94,23.96,66600.0,22.9516,22.9898,22.8657,22.8848,66600.0
2010-06-07 14:00:00,23.95,24.0,23.93,24.0,86600.0,22.8752,22.923,22.8561,22.923,86600.0
2010-06-07 14:30:00,24.0,24.0,23.91,23.93,169900.0,22.923,22.923,22.837,22.8561,169900.0
2010-06-07 15:00:00,23.94,23.96,23.72,23.72,264900.0,22.8657,22.8848,22.6555,22.6555,264900.0
2010-06-07 15:30:00,23.71,23.85,23.7,23.8,387000.0,22.646,22.7797,22.6364,22.7319,387000.0
2010-06-08 09:30:00,23.71,23.91,23.57,23.6,139000.0,22.646,22.837,22.5123,22.5409,139000.0
2010-06-08 10:00:00,23.59,23.78,23.59,23.77,125800.0,22.5314,22.7128,22.5314,22.7033,125800.0
2010-06-08 10:30:00,23.78,23.83,23.71,23.75,130800.0,22.7128,22.7606,22.646,22.6842,130800.0
2010-06-08 11:00:00,23.75,23.91,23.69,23.83,121600.0,22.6842,22.837,22.6269,22.7606,121600.0
2010-06-08 11:30:00,23.82,23.91,23.78,23.84,102200.0,22.751,22.837,22.7128,22.7701,102200.0
2010-06-08 12:00:00,23.84,23.86,23.73,23.77,176100.0,22.7701,22.7892,22.6651,22.7033,176100.0
2010-06-08 12:30:00,23.77,23.85,23.77,23.81,88000.0,22.7033,22.7797,22.7033,22.7415,88000.0
2010-06-08 13:00:00,23.8,23.81,23.63,23.65,117700.0,22.7319,22.7415,22.5696,22.5887,117700.0
2010-06-08 13:30:00,23.65,23.67,23.54,23.64,165800.0,22.5887,22.6078,22.4836,22.5791,165800.0
2010-06-08 14:00:00,23.64,23.75,23.6,23.7,122000.0,22.5791,22.6842,22.5409,22.6364,122000.0
2010-06-08 14:30:00,23.7,23.82,23.68,23.74,211100.0,22.6364,22.751,22.6173,22.6746,211100.0
2010-06-08 15:00:00,23.74,23.85,23.7,23.84,260700.0,22.6746,22.7797,22.6364,22.7701,260700.0
2010-06-08 15:30:00,23.85,24.03,23.83,23.95,344500.0,22.7797,22.9516,22.7606,22.8752,344500.0
2010-06-09 09:30:00,24.15,24.36,24.11,24.35,142100.0,23.0662,23.2668,23.028,23.2573,142100.0
2010-06-09 10:00:00,24.35,24.37,24.24,24.26,101900.0,23.2573,23.2764,23.1522,23.1713,101900.0
2010-06-09 10:30:00,24.26,24.31,24.2,24.28,115500.0,23.1713,23.219,23.114,23.1904,115500.0
2010-06-09 11:00:00,24.27,24.39,24.25,24.38,97300.0,23.1808,23.2955,23.1617,23.2859,97300.0
2010-06-09 11:30:00,24.37,24.37,24.32,24.33,78000.0,23.2764,23.2764,23.2286,23.2382,78000.0
2010-06-09 12:00:00,24.33,24.33,24.22,24.27,72500.0,23.2382,23.2382,23.1331,23.1808,72500.0
2010-06-09 12:30:00,24.26,24.31,24.23,24.24,63700.0,23.1713,23.219,23.1426,23.1522,63700.0
2010-06-09 13:00:00,24.25,24.26,24.18,24.2,129800.0,23.1617,23.1713,23.0949,23.114,129800.0
2010-06-09 13:30:00,24.18,24.19,24.11,24.17,49700.0,23.0949,23.1044,23.028,23.0853,49700.0
2010-06-09 14:00:00,24.17,24.18,24.08,24.15,154600.0,23.0853,23.0949,22.9994,23.0662,154600.0
2010-06-09 14:30:00,24.15,24.18,23.92,23.93,123600.0,23.0662,23.0949,22.8466,22.8561,123600.0
2010-06-09 15:00:00,23.92,24.08,23.9,24.06,303600.0,22.8466,22.9994,22.8274,22.9803,303600.0
2010-06-09 15:30:00,24.07,24.11,23.93,24.03,630100.0,22.9898,23.028,22.8561,22.9516,630100.0
2010-06-10 09:30:00,24.29,24.64,24.29,24.63,79900.0,23.1999,23.5342,23.1999,23.5247,79900.0
2010-06-10 10:00:00,24.65,24.67,24.48,24.55,179800.0,23.5438,23.5629,23.3814,23.4483,179800.0
2010-06-10 10:30:00,24.53,24.55,24.42,24.43,87900.0,23.4292,23.4483,23.3241,23.3337,87900.0
2010-06-10 11:00:00,24.44,24.44,24.36,24.36,44600.0,23.3432,23.3432,23.2668,23.2668,44600.0
2010-06-10 11:30:00,24.37,24.4,24.31,24.31,91600.0,23.2764,23.305,23.219,23.219,91600.0
2010-06-10 12:00:00,24.32,24.38,24.26,24.37,87600.0,23.2286,23.2859,23.1713,23.2764,87600.0
2010-06-10 12:30:00,24.37,24.38,24.27,24.32,92900.0,23.2764,23.2859,23.1808,23.2286,92900.0
2010-06-10 13:00:00,24.31,24.33,24.23,24.29,81400.0,23.219,23.2382,23.1426,23.1999,81400.0
2010-06-10 13:30:00,24.3,24.33,24.25,24.3,68800.0,23.2095,23.2382,23.1617,23.2095,68800.0
2010-06-10 14:00:00,24.3,24.3,24.18,24.24,76800.0,23.2095,23.2095,23.0949,23.1522,76800.0
2010-06-10 14:30:00,24.24,24.36,24.24,24.28,65400.0,23.1522,23.2668,23.1522,23.1904,65400.0
2010-06-10 15:00:00,24.27,24.31,24.24,24.25,132200.0,23.1808,23.219,23.1522,23.1617,132200.0
2010-06-10 15:30:00,24.25,24.37,24.23,24.37,397000.0,23.1617,23.2764,23.1426,23.2764,397000.0
2010-06-11 09:30:00,24.22,24.38,24.15,24.36,28300.0,23.1331,23.2859,23.0662,23.2668,28300.0
2010-06-11 10:00:00,24.37,24.46,24.33,24.41,81800.0,23.2764,23.3623,23.2382,23.3146,81800.0
2010-06-11 10:30:00,24.4,24.47,24.37,24.39,81800.0,23.305,23.3719,23.2764,23.2955,81800.0
2010-06-11 11:00:00,24.39,24.41,24.31,24.36,96500.0,23.2955,23.3146,23.219,23.2668,96500.0
2010-06-11 11:30:00,24.37,24.52,24.36,24.52,72900.0,23.2764,23.4196,23.2668,23.4196,72900.0
2010-06-11 12:00:00,24.52,24.53,24.47,24.5,41700.0,23.4196,23.4292,23.3719,23.4005,41700.0
2010-06-11 12:30:00,24.5,24.58,24.49,24.54,41200.0,23.4005,23.4769,23.391,23.4387,41200.0
2010-06-11 13:00:00,24.54,24.64,24.53,24.62,50700.0,23.4387,23.5342,23.4292,23.5151,50700.0
2010-06-11 13:30:00,24.63,24.64,24.53,24.55,41500.0,23.5247,23.5342,23.4292,23.4483,41500.0
2010-06-11 14:00:00,24.54,24.61,24.5,24.54,60700.0,23.4387,23.5056,23.4005,23.4387,60700.0
2010-06-11 14:30:00,24.54,24.56,24.49,24.53,69600.0,23.4387,23.4578,23.391,23.4292,69600.0
2010-06-11 15:00:00,24.54,24.62,24.52,24.58,111500.0,23.4387,23.5151,23.4196,23.4769,111500.0
2010-06-11 15:30:00,24.58,24.78,24.57,24.77,203100.0,23.4769,23.668,23.4674,23.6584,203100.0
2010-06-14 09:30:00,25.1,25.25,24.99,25.2,200900.0,23.9736,24.1169,23.8685,24.0691,200900.0
2010-06-14 10:00:00,25.2,25.22,25.07,25.17,166600.0,24.0691,24.0882,23.9449,24.0405,166600.0
2010-06-14 10:30:00,25.17,25.17,25.05,25.1,92900.0,24.0405,24.0405,23.9258,23.9736,92900.0
2010-06-14 11:00:00,25.1,25.16,25.08,25.09,91900.0,23.9736,24.0309,23.9545,23.964,91900.0
2010-06-14 11:30:00,25.09,25.13,25.08,25.08,38500.0,23.964,24.0023,23.9545,23.9545,38500.0
2010-06-14 12:00:00,25.08,25.1,25.01,25.05,128800.0,23.9545,23.9736,23.8876,23.9258,128800.0
2010-06-14 12:30:00,25.06,25.16,25.04,25.13,137700.0,23.9354,24.0309,23.9163,24.0023,137700.0
2010-06-14 13:00:00,25.14,25.16,25.06,25.07,58500.0,24.0118,24.0309,23.9354,23.9449,58500.0
2010-06-14 13:30:00,25.08,25.14,25.02,25.02,56200.0,23.9545,24.0118,23.8972,23.8972,56200.0
2010-06-14 14:00:00,25.02,25.05,24.9,25.02,81000.0,23.8972,23.9258,23.7826,23.8972,81000.0
2010-06-14 14:30:00,25.02,25.07,24.93,25.07,74600.0,23.8972,23.9449,23.8112,23.9449,74600.0
2010-06-14 15:00:00,25.06,25.1,24.98,25.03,108000.0,23.9354,23.9736,23.859,23.9067,108000.0
2010-06-14 15:30:00,25.03,25.03,24.83,24.88,174900.0,23.9067,23.9067,23.7157,23.7635,174900.0
2010-06-15 09:30:00,25.09,25.25,25.05,25.22,136000.0,23.964,24.1169,23.9258,24.0882,136000.0
2010-06-15 10:00:00,25.21,25.25,25.12,25.18,106000.0,24.0787,24.1169,23.9927,24.05,106000.0
2010-06-15 10:30:00,25.18,25.32,25.18,25.31,51900.0,24.05,24.1837,24.05,24.1742,51900.0
2010-06-15 11:00:00,25.32,25.37,25.27,25.27,48500.0,24.1837,24.2315,24.136,24.136,48500.0
2010-06-15 11:30:00,25.28,25.34,25.24,25.31,58100.0,24.1455,24.2028,24.1073,24.1742,58100.0
2010-06-15 12:00:00,25.32,25.34,25.26,25.27,38400.0,24.1837,24.2028,24.1264,24.136,38400.0
2010-06-15 12:30:00,25.27,25.3,25.25,25.29,28000.0,24.136,24.1646,24.1169,24.1551,28000.0
2010-06-15 13:00:00,25.29,25.35,25.26,25.34,30000.0,24.1551,24.2124,24.1264,24.2028,30000.0
2010-06-15 13:30:00,25.34,25.39,25.32,25.38,37100.0,24.2028,24.2506,24.1837,24.241,37100.0
2010-06-15 14:00:00,25.39,25.45,25.38,25.44,55700.0,24.2506,24.3079,24.241,24.2983,55700.0
2010-06-15 14:30:00,25.44,25.44,25.37,25.4,51000.0,24.2983,24.2983,24.2315,24.2601,51000.0
2010-06-15 15:00:00,25.39,25.45,25.37,25.38,151900.0,24.2506,24.3079,24.2315,24.241,151900.0
2010-06-15 15:30:00,25.38,25.41,25.32,25.39,393400.0,24.241,24.2697,24.1837,24.2506,393400.0
2010-06-16 09:30:00,25.91,25.91,25.19,25.23,273700.0,24.7472,24.7472,24.0596,24.0978,273700.0
2010-06-16 10:00:00,25.24,25.3,25.13,25.2,72300.0,24.1073,24.1646,24.0023,24.0691,72300.0
2010-06-16 10:30:00,25.2,25.24,25.15,25.19,50300.0,24.0691,24.1073,24.0214,24.0596,50300.0
2010-06-16 11:00:00,25.2,25.28,25.18,25.26,66300.0,24.0691,24.1455,24.05,24.1264,66300.0
2010-06-16 11:30:00,25.26,25.35,25.26,25.35,53800.0,24.1264,24.2124,24.1264,24.2124,53800.0
2010-06-16 12:00:00,25.34,25.38,25.34,25.35,52900.0,24.2028,24.241,24.2028,24.2124,52900.0
2010-06-16 12:30:00,25.35,25.35,25.28,25.32,53400.0,24.2124,24.2124,24.1455,24.1837,53400.0
2010-06-16 13:00:00,25.32,25.38,25.31,25.36,50300.0,24.1837,24.241,24.1742,24.2219,50300.0
2010-06-16 13:30:00,25.36,25.4,25.33,25.38,61800.0,24.2219,24.2601,24.1933,24.241,61800.0
2010-06-16 14:00:00,25.38,25.42,25.33,25.39,110700.0,24.241,24.2792,24.1933,24.2506,110700.0
2010-06-16 14:30:00,25.39,25.44,25.32,25.34,153200.0,24.2506,24.2983,24.1837,24.2028,153200.0
2010-06-16 15:00:00,25.34,25.35,25.24,25.29,222700.0,24.2028,24.2124,24.1073,24.1551,222700.0
2010-06-16 15:30:00,25.3,25.43,25.29,25.41,239600.0,24.1646,24.2888,24.1551,24.2697,239600.0
2010-06-17 09:30:00,25.41,25.75,25.41,25.72,98900.0,24.2697,24.5944,24.2697,24.5658,98900.0
2010-06-17 10:00:00,25.71,25.71,25.4,25.43,111400.0,24.5562,24.5562,24.2601,24.2888,111400.0
2010-06-17 10:30:00,25.43,25.58,25.38,25.4,114000.0,24.2888,24.4321,24.241,24.2601,114000.0
2010-06-17 11:00:00,25.41,25.47,25.35,25.47,44000.0,24.2697,24.327,24.2124,24.327,44000.0
2010-06-17 11:30:00,25.47,25.5,25.45,25.49,33500.0,24.327,24.3556,24.3079,24.3461,33500.0
2010-06-17 12:00:00,25.49,25.5,25.4,25.42,40200.0,24.3461,24.3556,24.2601,24.2792,40200.0
2010-06-17 12:30:00,25.42,25.46,25.39,25.41,34400.0,24.2792,24.3174,24.2506,24.2697,34400.0
2010-06-17 13:00:00,25.4,25.44,25.37,25.42,35100.0,24.2601,24.2983,24.2315,24.2792,35100.0
2010-06-17 13:30:00,25.43,25.5,25.37,25.48,38900.0,24.2888,24.3556,24.2315,24.3365,38900.0
2010-06-17 14:00:00,25.49,25.53,25.43,25.46,30000.0,24.3461,24.3843,24.2888,24.3174,30000.0
2010-06-17 14:30:00,25.44,25.45,25.34,25.38,51700.0,24.2983,24.3079,24.2028,24.241,51700.0
2010-06-17 15:00:00,25.38,25.4,25.25,25.32,121600.0,24.241,24.2601,24.1169,24.1837,121600.0
2010-06-17 15:30:00,25.31,25.51,25.31,25.49,117100.0,24.1742,24.3652,24.1742,24.3461,117100.0
2010-06-18 09:30:00,25.37,25.52,25.37,25.4,72100.0,24.2315,24.3747,24.2315,24.2601,72100.0
2010-06-18 10:00:00,25.42,25.44,25.31,25.42,66000.0,24.2792,24.2983,24.1742,24.2792,66000.0
2010-06-18 10:30:00,25.43,25.55,25.43,25.53,79400.0,24.2888,24.4034,24.2888,24.3843,79400.0
2010-06-18 11:00:00,25.53,25.54,25.47,25.47,47800.0,24.3843,24.3939,24.327,24.327,47800.0
2010-06-18 11:30:00,25.48,25.53,25.47,25.53,58700.0,24.3365,24.3843,24.327,24.3843,58700.0
2010-06-18 12:00:00,25.52,25.56,25.48,25.5,72600.0,24.3747,24.413,24.3365,24.3556,72600.0
2010-06-18 12:30:00,25.5,25.54,25.46,25.53,61400.0,24.3556,24.3939,24.3174,24.3843,61400.0
2010-06-18 13:00:00,25.51,25.59,25.5,25.57,54700.0,24.3652,24.4416,24.3556,24.4225,54700.0
2010-06-18 13:30:00,25.56,25.61,25.52,25.59,33100.0,24.413,24.4607,24.3747,24.4416,33100.0
2010-06-18 14:00:00,25.58,25.59,25.53,25.57,23600.0,24.4321,24.4416,24.3843,24.4225,23600.0
2010-06-18 14:30:00,25.56,25.63,25.56,25.62,57300.0,24.413,24.4798,24.413,24.4703,57300.0
2010-06-18 15:00:00,25.61,25.62,25.55,25.61,73900.0,24.4607,24.4703,24.4034,24.4607,73900.0
2010-06-18 15:30:00,25.61,25.65,25.57,25.59,135600.0,24.4607,24.4989,24.4225,24.4416,135600.0
2010-06-21 09:30:00,25.76,25.9,25.72,25.77,64900.0,24.604,24.7377,24.5658,24.6135,64900.0
2010-06-21 10:00:00,25.78,25.82,25.68,25.68,35700.0,24.6231,24.6613,24.5276,24.5276,35700.0
2010-06-21 10:30:00,25.67,25.69,25.53,25.55,52500.0,24.518,24.5371,24.3843,24.4034,52500.0
2010-06-21 11:00:00,25.55,25.62,25.5,25.61,57400.0,24.4034,24.4703,24.3556,24.4607,57400.0
2010-06-21 11:30:00,25.6,25.62,25.54,25.59,29000.0,24.4512,24.4703,24.3939,24.4416,29000.0
2010-06-21 12:00:00,25.6,25.6,25.5,25.5,17600.0,24.4512,24.4512,24.3556,24.3556,17600.0
2010-06-21 12:30:00,25.51,25.54,25.46,25.52,22300.0,24.3652,24.3939,24.3174,24.3747,22300.0
2010-06-21 13:00:00,25.52,25.57,25.52,25.55,14200.0,24.3747,24.4225,24.3747,24.4034,14200.0
2010-06-21 13:30:00,25.55,25.57,25.51,25.53,44300.0,24.4034,24.4225,24.3652,24.3843,44300.0
2010-06-21 14:00:00,25.52,25.59,25.5,25.51,26700.0,24.3747,24.4416,24.3556,24.3652,26700.0
2010-06-21 14:30:00,25.51,25.58,25.51,25.54,65900.0,24.3652,24.4321,24.3652,24.3939,65900.0
2010-06-21 15:00:00,25.54,25.55,25.35,25.38,77700.0,24.3939,24.4034,24.2124,24.241,77700.0
2010-06-21 15:30:00,25.37,25.41,25.3,25.41,137000.0,24.2315,24.2697,24.1646,24.2697,137000.0
2010-06-22 09:30:00,25.33,25.39,25.26,25.27,37100.0,24.1933,24.2506,24.1264,24.136,37100.0
2010-06-22 10:00:00,25.27,25.33,25.2,25.21,54300.0,24.136,24.1933,24.0691,24.0787,54300.0
2010-06-22 10:30:00,25.23,25.3,25.15,25.26,49700.0,24.0978,24.1646,24.0214,24.1264,49700.0
2010-06-22 11:00:00,25.25,25.29,25.17,25.27,40800.0,24.1169,24.1551,24.0405,24.136,40800.0
2010-06-22 11:30:00,25.27,25.35,25.23,25.24,40400.0,24.136,24.2124,24.0978,24.1073,40400.0
2010-06-22 12:00:00,25.23,25.25,25.13,25.13,49000.0,24.0978,24.1169,24.0023,24.0023,49000.0
2010-06-22 12:30:00,25.12,25.21,25.1,25.21,20900.0,23.9927,24.0787,23.9736,24.0787,20900.0
2010-06-22 13:00:00,25.21,25.26,25.2,25.21,26600.0,24.0787,24.1264,24.0691,24.0787,26600.0
2010-06-22 13:30:00,25.21,25.31,25.2,25.22,33700.0,24.0787,24.1742,24.0691,24.0882,33700.0
2010-06-22 14:00:00,25.22,25.22,25.08,25.1,38600.0,24.0882,24.0882,23.9545,23.9736,38600.0
2010-06-22 14:30:00,25.09,25.12,24.88,24.92,78500.0,23.964,23.9927,23.7635,23.8017,78500.0
2010-06-22 15:00:00,24.92,24.99,24.87,24.87,74900.0,23.8017,23.8685,23.7539,23.7539,74900.0
2010-06-22 15:30:00,24.87,24.92,24.83,24.88,219200.0,23.7539,23.8017,23.7157,23.7635,219200.0
2010-06-23 09:30:00,24.86,24.94,24.79,24.85,38600.0,23.7444,23.8208,23.6775,23.7348,38600.0
2010-06-23 10:00:00,24.84,24.84,24.63,24.7,41100.0,23.7253,23.7253,23.5247,23.5915,41100.0
2010-06-23 10:30:00,24.7,24.89,24.7,24.83,52800.0,23.5915,23.773,23.5915,23.7157,52800.0
2010-06-23 11:00:00,24.83,24.86,24.81,24.83,33000.0,23.7157,23.7444,23.6966,23.7157,33000.0
2010-06-23 11:30:00,24.83,24.85,24.77,24.8,63300.0,23.7157,23.7348,23.6584,23.6871,63300.0
2010-06-23 12:00:00,24.8,24.84,24.77,24.81,19700.0,23.6871,23.7253,23.6584,23.6966,19700.0
2010-06-23 12:30:00,24.82,24.88,24.8,24.88,16300.0,23.7062,23.7635,23.6871,23.7635,16300.0
2010-06-23 13:00:00,24.89,24.91,24.86,24.9,23800.0,23.773,23.7921,23.7444,23.7826,23800.0
2010-06-23 13:30:00,24.91,24.91,24.86,24.87,26100.0,23.7921,23.7921,23.7444,23.7539,26100.0
2010-06-23 14:00:00,24.87,24.93,24.86,24.91,33300.0,23.7539,23.8112,23.7444,23.7921,33300.0
2010-06-23 14:30:00,24.93,25.07,24.86,24.9,87600.0,23.8112,23.9449,23.7444,23.7826,87600.0
2010-06-23 15:00:00,24.9,24.98,24.83,24.94,130800.0,23.7826,23.859,23.7157,23.8208,130800.0
2010-06-23 15:30:00,24.94,25.02,24.91,24.95,255100.0,23.8208,23.8972,23.7921,23.8303,255100.0
2010-06-24 09:30:00,24.77,24.98,24.77,24.84,53200.0,23.6584,23.859,23.6584,23.7253,53200.0
2010-06-24 10:00:00,24.83,25.1,24.79,25.03,104600.0,23.7157,23.9736,23.6775,23.9067,104600.0
2010-06-24 10:30:00,25.01,25.01,24.87,24.91,49500.0,23.8876,23.8876,23.7539,23.7921,49500.0
2010-06-24 11:00:00,24.9,24.97,24.88,24.9,105900.0,23.7826,23.8494,23.7635,23.7826,105900.0
2010-06-24 11:30:00,24.9,25.0,24.9,24.92,53200.0,23.7826,23.8781,23.7826,23.8017,53200.0
2010-06-24 12:00:00,24.93,25.01,24.92,24.92,37700.0,23.8112,23.8876,23.8017,23.8017,37700.0
2010-06-24 12:30:00,24.92,25.03,24.9,25.02,56100.0,23.8017,23.9067,23.7826,23.8972,56100.0
2010-06-24 13:00:00,25.03,25.08,24.97,24.98,34700.0,23.9067,23.9545,23.8494,23.859,34700.0
2010-06-24 13:30:00,24.99,25.05,24.97,25.04,25400.0,23.8685,23.9258,23.8494,23.9163,25400.0
2010-06-24 14:00:00,25.04,25.05,24.93,24.93,20700.0,23.9163,23.9258,23.8112,23.8112,20700.0
2010-06-24 14:30:00,24.93,24.94,24.87,24.92,78700.0,23.8112,23.8208,23.7539,23.8017,78700.0
2010-06-24 15:00:00,24.91,24.95,24.86,24.94,184300.0,23.7921,23.8303,23.7444,23.8208,184300.0
2010-06-24 15:30:00,24.92,25.02,24.88,24.91,422700.0,23.8017,23.8972,23.7635,23.7921,422700.0
2010-06-25 09:30:00,25.07,25.07,24.73,24.81,60900.0,23.9449,23.9449,23.6202,23.6966,60900.0
2010-06-25 10:00:00,24.81,24.88,24.68,24.72,59000.0,23.6966,23.7635,23.5724,23.6107,59000.0
2010-06-25 10:30:00,24.73,24.75,24.6,24.71,42000.0,23.6202,23.6393,23.496,23.6011,42000.0
2010-06-25 11:00:00,24.7,24.78,24.69,24.77,67200.0,23.5915,23.668,23.582,23.6584,67200.0
2010-06-25 11:30:00,24.78,24.8,24.7,24.75,75600.0,23.668,23.6871,23.5915,23.6393,75600.0
2010-06-25 12:00:00,24.76,24.76,24.75,24.75,24000.0,23.6489,23.6489,23.6393,23.6393,24000.0
2010-06-25 12:30:00,24.76,24.8,24.75,24.75,39200.0,23.6489,23.6871,23.6393,23.6393,39200.0
2010-06-25 13:00:00,24.75,24.85,24.75,24.85,58800.0,23.6393,23.7348,23.6393,23.7348,58800.0
2010-06-25 13:30:00,24.85,24.88,24.81,24.85,60500.0,23.7348,23.7635,23.6966,23.7348,60500.0
2010-06-25 14:00:00,24.84,24.95,24.82,24.94,94200.0,23.7253,23.8303,23.7062,23.8208,94200.0
2010-06-25 14:30:00,24.93,24.99,24.88,24.89,76700.0,23.8112,23.8685,23.7635,23.773,76700.0
2010-06-25 15:00:00,24.89,24.98,24.84,24.93,194600.0,23.773,23.859,23.7253,23.8112,194600.0
2010-06-25 15:30:00,24.93,24.99,24.82,24.92,266000.0,23.8112,23.8685,23.7062,23.8017,266000.0
2010-06-28 09:30:00,24.91,25.06,24.91,24.98,150300.0,23.7921,23.9354,23.7921,23.859,150300.0
2010-06-28 10:00:00,24.97,25.04,24.9,25.04,178100.0,23.8494,23.9163,23.7826,23.9163,178100.0
2010-06-28 10:30:00,25.04,25.09,24.93,25.07,165500.0,23.9163,23.964,23.8112,23.9449,165500.0
2010-06-28 11:00:00,25.09,25.11,25.04,25.08,43100.0,23.964,23.9831,23.9163,23.9545,43100.0
2010-06-28 11:30:00,25.09,25.12,25.05,25.08,51900.0,23.964,23.9927,23.9258,23.9545,51900.0
2010-06-28 12:00:00,25.08,25.14,25.08,25.09,59800.0,23.9545,24.0118,23.9545,23.964,59800.0
2010-06-28 12:30:00,25.1,25.2,25.09,25.19,29800.0,23.9736,24.0691,23.964,24.0596,29800.0
2010-06-28 13:00:00,25.18,25.19,25.11,25.11,228700.0,24.05,24.0596,23.9831,23.9831,228700.0
2010-06-28 13:30:00,25.11,25.17,25.08,25.14,134200.0,23.9831,24.0405,23.9545,24.0118,134200.0
2010-06-28 14:00:00,25.14,25.15,25.08,25.1,97300.0,24.0118,24.0214,23.9545,23.9736,97300.0
2010-06-28 14:30:00,25.1,25.16,25.08,25.16,104000.0,23.9736,24.0309,23.9545,24.0309,104000.0
2010-06-28 15:00:00,25.16,25.2,25.16,25.19,147100.0,24.0309,24.0691,24.0309,24.0596,147100.0
2010-06-28 15:30:00,25.19,25.26,25.11,25.12,381100.0,24.0596,24.1264,23.9831,23.9927,381100.0
2010-06-29 09:30:00,24.84,24.99,24.79,24.91,158100.0,23.7253,23.8685,23.6775,23.7921,158100.0
2010-06-29 10:00:00,24.91,24.92,24.75,24.75,151400.0,23.7921,23.8017,23.6393,23.6393,151400.0
2010-06-29 10:30:00,24.75,24.94,24.73,24.93,127700.0,23.6393,23.8208,23.6202,23.8112,127700.0
2010-06-29 11:00:00,24.93,25.11,24.91,24.99,119000.0,23.8112,23.9831,23.7921,23.8685,119000.0
2010-06-29 11:30:00,24.98,25.01,24.9,24.95,80400.0,23.859,23.8876,23.7826,23.8303,80400.0
2010-06-29 12:00:00,24.96,24.98,24.89,24.91,101600.0,23.8399,23.859,23.773,23.7921,101600.0
2010-06-29 12:30:00,24.9,24.93,24.86,24.87,74800.0,23.7826,23.8112,23.7444,23.7539,74800.0
2010-06-29 13:00:00,24.87,24.9,24.85,24.89,126600.0,23.7539,23.7826,23.7348,23.773,126600.0
2010-06-29 13:30:00,24.88,24.9,24.83,24.88,146700.0,23.7635,23.7826,23.7157,23.7635,146700.0
2010-06-29 14:00:00,24.87,24.96,24.87,24.94,103400.0,23.7539,23.8399,23.7539,23.8208,103400.0
2010-06-29 14:30:00,24.94,24.94,24.83,24.89,264500.0,23.8208,23.8208,23.7157,23.773,264500.0
2010-06-29 15:00:00,24.89,24.89,24.64,24.67,296900.0,23.773,23.773,23.5342,23.5629,296900.0
2010-06-29 15:30:00,24.66,24.8,24.64,24.78,343000.0,23.5533,23.6871,23.5342,23.668,343000.0
2010-06-30 09:30:00,24.77,25.24,24.71,25.14,122900.0,23.6584,24.1073,23.6011,24.0118,122900.0
2010-06-30 10:00:00,25.14,25.14,24.98,25.07,175500.0,24.0118,24.0118,23.859,23.9449,175500.0
2010-06-30 10:30:00,25.06,25.11,25.03,25.03,114700.0,23.9354,23.9831,23.9067,23.9067,114700.0
2010-06-30 11:00:00,25.03,25.18,25.03,25.11,177600.0,23.9067,24.05,23.9067,23.9831,177600.0
2010-06-30 11:30:00,25.1,25.21,25.1,25.17,74400.0,23.9736,24.0787,23.9736,24.0405,74400.0
2010-06-30 12:00:00,25.16,25.22,25.16,25.16,80700.0,24.0309,24.0882,24.0309,24.0309,80700.0
2010-06-30 12:30:00,25.16,25.21,25.12,25.17,118400.0,24.0309,24.0787,23.9927,24.0405,118400.0
2010-06-30 13:00:00,25.17,25.26,25.14,25.25,77700.0,24.0405,24.1264,24.0118,24.1169,77700.0
2010-06-30 13:30:00,25.25,25.29,25.21,25.28,67900.0,24.1169,24.1551,24.0787,24.1455,67900.0
2010-06-30 14:00:00,25.28,25.32,25.2,25.2,92400.0,24.1455,24.1837,24.0691,24.0691,92400.0
2010-06-30 14:30:00,25.2,25.22,25.14,25.15,116600.0,24.0691,24.0882,24.0118,24.0214,116600.0
2010-06-30 15:00:00,25.14,25.21,25.11,25.12,197900.0,24.0118,24.0787,23.9831,23.9927,197900.0
2010-06-30 15:30:00,25.12,25.12,24.98,25.02,523400.0,23.9927,23.9927,23.859,23.8972,523400.0
2010-07-01 09:30:00,25.09,25.09,24.79,24.86,121100.0,23.964,23.964,23.6775,23.7444,121100.0
2010-07-01 10:00:00,24.86,24.86,24.54,24.59,167600.0,23.7444,23.7444,23.4387,23.4865,167600.0
2010-07-01 10:30:00,24.58,24.6,24.42,24.48,112100.0,23.4769,23.496,23.3241,23.3814,112100.0
2010-07-01 11:00:00,24.47,24.71,24.41,24.67,146300.0,23.3719,23.6011,23.3146,23.5629,146300.0
2010-07-01 11:30:00,24.68,24.72,24.61,24.67,56000.0,23.5724,23.6107,23.5056,23.5629,56000.0
2010-07-01 12:00:00,24.66,24.67,24.6,24.67,66100.0,23.5533,23.5629,23.496,23.5629,66100.0
2010-07-01 12:30:00,24.67,24.91,24.65,24.74,86800.0,23.5629,23.7921,23.5438,23.6298,86800.0
2010-07-01 13:00:00,24.75,24.82,24.7,24.77,41800.0,23.6393,23.7062,23.5915,23.6584,41800.0
2010-07-01 13:30:00,24.77,24.9,24.77,24.86,66900.0,23.6584,23.7826,23.6584,23.7444,66900.0
2010-07-01 14:00:00,24.85,24.88,24.67,24.69,161900.0,23.7348,23.7635,23.5629,23.582,161900.0
2010-07-01 14:30:00,24.69,24.71,24.51,24.59,158400.0,23.582,23.6011,23.4101,23.4865,158400.0
2010-07-01 15:00:00,24.59,24.75,24.54,24.63,174000.0,23.4865,23.6393,23.4387,23.5247,174000.0
2010-07-01 15:30:00,24.63,24.71,24.57,24.64,298200.0,23.5247,23.6011,23.4674,23.5342,298200.0
2010-07-02 09:30:00,24.66,24.77,24.61,24.71,71800.0,23.5533,23.6584,23.5056,23.6011,71800.0
2010-07-02 10:00:00,24.72,24.75,24.63,24.68,66700.0,23.6107,23.6393,23.5247,23.5724,66700.0
2010-07-02 10:30:00,24.68,24.68,24.54,24.55,54400.0,23.5724,23.5724,23.4387,23.4483,54400.0
2010-07-02 11:00:00,24.55,24.61,24.53,24.54,55200.0,23.4483,23.5056,23.4292,23.4387,55200.0
2010-07-02 11:30:00,24.53,24.57,24.45,24.51,53600.0,23.4292,23.4674,23.3528,23.4101,53600.0
2010-07-02 12:00:00,24.51,24.57,24.48,24.55,47100.0,23.4101,23.4674,23.3814,23.4483,47100.0
2010-07-02 12:30:00,24.55,24.58,24.52,24.55,48200.0,23.4483,23.4769,23.4196,23.4483,48200.0
2010-07-02 13:00:00,24.55,24.56,24.49,24.5,59600.0,23.4483,23.4578,23.391,23.4005,59600.0
2010-07-02 13:30:00,24.51,24.56,24.5,24.55,53800.0,23.4101,23.4578,23.4005,23.4483,53800.0
2010-07-02 14:00:00,24.55,24.57,24.5,24.55,43700.0,23.4483,23.4674,23.4005,23.4483,43700.0
2010-07-02 14:30:00,24.55,24.56,24.51,24.54,57300.0,23.4483,23.4578,23.4101,23.4387,57300.0
2010-07-02 15:00:00,24.54,24.6,24.54,24.57,57900.0,23.4387,23.496,23.4387,23.4674,57900.0
2010-07-02 15:30:00,24.56,24.65,24.53,24.54,204800.0,23.4578,23.5438,23.4292,23.4387,204800.0
2010-07-06 09:30:00,24.74,24.8,24.73,24.74,41700.0,23.6298,23.6871,23.6202,23.6298,41700.0
2010-07-06 10:00:00,24.74,24.92,24.71,24.91,51700.0,23.6298,23.8017,23.6011,23.7921,51700.0
2010-07-06 10:30:00,24.9,25.02,24.89,24.92,72200.0,23.7826,23.8972,23.773,23.8017,72200.0
2010-07-06 11:00:00,24.91,24.92,24.82,24.83,37100.0,23.7921,23.8017,23.7062,23.7157,37100.0
2010-07-06 11:30:00,24.83,24.88,24.82,24.85,44600.0,23.7157,23.7635,23.7062,23.7348,44600.0
2010-07-06 12:00:00,24.86,24.86,24.78,24.79,32000.0,23.7444,23.7444,23.668,23.6775,32000.0
2010-07-06 12:30:00,24.79,24.83,24.64,24.66,41600.0,23.6775,23.7157,23.5342,23.5533,41600.0
2010-07-06 13:00:00,24.67,24.72,24.66,24.68,35000.0,23.5629,23.6107,23.5533,23.5724,35000.0
2010-07-06 13:30:00,24.69,24.69,24.52,24.56,79600.0,23.582,23.582,23.4196,23.4578,79600.0
2010-07-06 14:00:00,24.55,24.58,24.5,24.55,84700.0,23.4483,23.4769,23.4005,23.4483,84700.0
2010-07-06 14:30:00,24.54,24.61,24.49,24.49,75900.0,23.4387,23.5056,23.391,23.391,75900.0
2010-07-06 15:00:00,24.49,24.52,24.39,24.45,96200.0,23.391,23.4196,23.2955,23.3528,96200.0
2010-07-06 15:30:00,24.45,24.6,24.45,24.56,173900.0,23.3528,23.496,23.3528,23.4578,173900.0
2010-07-07 09:30:00,24.56,24.86,24.5,24.85,75600.0,23.4578,23.7444,23.4005,23.7348,75600.0
2010-07-07 10:00:00,24.85,24.99,24.79,24.81,86900.0,23.7348,23.8685,23.6775,23.6966,86900.0
2010-07-07 10:30:00,24.82,25.09,24.82,25.07,57900.0,23.7062,23.964,23.7062,23.9449,57900.0
2010-07-07 11:00:00,25.07,25.08,24.98,25.06,33400.0,23.9449,23.9545,23.859,23.9354,33400.0
2010-07-07 11:30:00,25.05,25.1,25.01,25.01,57400.0,23.9258,23.9736,23.8876,23.8876,57400.0
2010-07-07 12:00:00,25.01,25.09,25.0,25.07,34400.0,23.8876,23.964,23.8781,23.9449,34400.0
2010-07-07 12:30:00,25.08,25.11,25.03,25.04,19400.0,23.9545,23.9831,23.9067,23.9163,19400.0
2010-07-07 13:00:00,25.02,25.09,25.0,25.08,27300.0,23.8972,23.964,23.8781,23.9545,27300.0
2010-07-07 13:30:00,25.07,25.07,25.01,25.04,28500.0,23.9449,23.9449,23.8876,23.9163,28500.0
2010-07-07 14:00:00,25.05,25.08,25.01,25.04,30200.0,23.9258,23.9545,23.8876,23.9163,30200.0
2010-07-07 14:30:00,25.04,25.04,24.96,24.98,52200.0,23.9163,23.9163,23.8399,23.859,52200.0
2010-07-07 15:00:00,24.97,25.01,24.92,25.0,65100.0,23.8494,23.8876,23.8017,23.8781,65100.0
2010-07-07 15:30:00,25.0,25.11,25.0,25.1,203200.0,23.8781,23.9831,23.8781,23.9736,203200.0
2010-07-08 09:30:00,25.17,25.26,25.06,25.14,60300.0,24.0405,24.1264,23.9354,24.0118,60300.0
2010-07-08 10:00:00,25.15,25.29,25.12,25.27,45200.0,24.0214,24.1551,23.9927,24.136,45200.0
2010-07-08 10:30:00,25.27,25.31,25.25,25.26,42600.0,24.136,24.1742,24.1169,24.1264,42600.0
2010-07-08 11:00:00,25.27,25.27,25.15,25.19,50600.0,24.136,24.136,24.0214,24.0596,50600.0
2010-07-08 11:30:00,25.2,25.25,25.16,25.16,42300.0,24.0691,24.1169,24.0309,24.0309,42300.0
2010-07-08 12:00:00,25.15,25.24,25.15,25.24,72400.0,24.0214,24.1073,24.0214,24.1073,72400.0
2010-07-08 12:30:00,25.23,25.24,25.16,25.18,41300.0,24.0978,24.1073,24.0309,24.05,41300.0
2010-07-08 13:00:00,25.18,25.33,25.18,25.3,58900.0,24.05,24.1933,24.05,24.1646,58900.0
2010-07-08 13:30:00,25.3,25.37,25.29,25.3,68300.0,24.1646,24.2315,24.1551,24.1646,68300.0
2010-07-08 14:00:00,25.3,25.33,25.22,25.25,58200.0,24.1646,24.1933,24.0882,24.1169,58200.0
2010-07-08 14:30:00,25.26,25.36,25.26,25.36,41400.0,24.1264,24.2219,24.1264,24.2219,41400.0
2010-07-08 15:00:00,25.35,25.4,25.26,25.4,80400.0,24.2124,24.2601,24.1264,24.2601,80400.0
2010-07-08 15:30:00,25.4,25.5,25.39,25.49,191400.0,24.2601,24.3556,24.2506,24.3461,191400.0
2010-07-09 09:30:00,25.45,25.51,25.3,25.3,62300.0,24.3079,24.3652,24.1646,24.1646,62300.0
2010-07-09 10:00:00,25.31,25.43,25.3,25.42,53300.0,24.1742,24.2888,24.1646,24.2792,53300.0
2010-07-09 10:30:00,25.41,25.64,25.41,25.52,119100.0,24.2697,24.4894,24.2697,24.3747,119100.0
2010-07-09 11:00:00,25.53,25.55,25.43,25.53,58900.0,24.3843,24.4034,24.2888,24.3843,58900.0
2010-07-09 11:30:00,25.53,25.55,25.32,25.33,45300.0,24.3843,24.4034,24.1837,24.1933,45300.0
2010-07-09 12:00:00,25.34,25.37,25.28,25.29,50500.0,24.2028,24.2315,24.1455,24.1551,50500.0
2010-07-09 12:30:00,25.29,25.29,25.19,25.21,55000.0,24.1551,24.1551,24.0596,24.0787,55000.0
2010-07-09 13:00:00,25.22,25.25,25.18,25.25,45400.0,24.0882,24.1169,24.05,24.1169,45400.0
2010-07-09 13:30:00,25.24,25.32,25.24,25.29,46900.0,24.1073,24.1837,24.1073,24.1551,46900.0
2010-07-09 14:00:00,25.29,25.31,25.25,25.25,45000.0,24.1551,24.1742,24.1169,24.1169,45000.0
2010-07-09 14:30:00,25.25,25.29,25.21,25.27,55400.0,24.1169,24.1551,24.0787,24.136,55400.0
2010-07-09 15:00:00,25.27,25.31,25.24,25.26,61000.0,24.136,24.1742,24.1073,24.1264,61000.0
2010-07-09 15:30:00,25.27,25.35,25.26,25.35,121600.0,24.136,24.2124,24.1264,24.2124,121600.0
2010-07-12 09:30:00,25.32,25.47,25.21,25.4,85500.0,24.1837,24.327,24.0787,24.2601,85500.0
2010-07-12 10:00:00,25.39,25.44,25.32,25.34,91300.0,24.2506,24.2983,24.1837,24.2028,91300.0
2010-07-12 10:30:00,25.32,25.36,25.27,25.28,31200.0,24.1837,24.2219,24.136,24.1455,31200.0
2010-07-12 11:00:00,25.27,25.31,25.17,25.27,52800.0,24.136,24.1742,24.0405,24.136,52800.0
2010-07-12 11:30:00,25.27,25.31,25.19,25.21,60600.0,24.136,24.1742,24.0596,24.0787,60600.0
2010-07-12 12:00:00,25.21,25.27,25.21,25.26,31300.0,24.0787,24.136,24.0787,24.1264,31300.0
2010-07-12 12:30:00,25.25,25.3,25.19,25.19,28600.0,24.1169,24.1646,24.0596,24.0596,28600.0
2010-07-12 13:00:00,25.19,25.3,25.17,25.26,19800.0,24.0596,24.1646,24.0405,24.1264,19800.0
2010-07-12 13:30:00,25.25,25.26,25.22,25.26,23900.0,24.1169,24.1264,24.0882,24.1264,23900.0
2010-07-12 14:00:00,25.26,25.27,25.19,25.24,37800.0,24.1264,24.136,24.0596,24.1073,37800.0
2010-07-12 14:30:00,25.23,25.3,25.2,25.27,41300.0,24.0978,24.1646,24.0691,24.136,41300.0
2010-07-12 15:00:00,25.28,25.32,25.26,25.31,88400.0,24.1455,24.1837,24.1264,24.1742,88400.0
2010-07-12 15:30:00,25.31,25.35,25.25,25.3,132800.0,24.1742,24.2124,24.1169,24.1646,132800.0
2010-07-13 09:30:00,25.46,25.81,25.46,25.74,114900.0,24.3174,24.6517,24.3174,24.5849,114900.0
2010-07-13 10:00:00,25.74,25.85,25.74,25.83,58500.0,24.5849,24.6899,24.5849,24.6708,58500.0
2010-07-13 10:30:00,25.82,25.85,25.79,25.84,48800.0,24.6613,24.6899,24.6326,24.6804,48800.0
2010-07-13 11:00:00,25.83,25.9,25.83,25.9,114300.0,24.6708,24.7377,24.6708,24.7377,114300.0
2010-07-13 11:30:00,25.89,26.0,25.88,25.97,83000.0,24.7281,24.8332,24.7186,24.8046,83000.0
2010-07-13 12:00:00,25.97,26.05,25.95,26.02,255100.0,24.8046,24.881,24.7855,24.8523,255100.0
2010-07-13 12:30:00,26.03,26.04,25.94,25.94,131500.0,24.8619,24.8714,24.7759,24.7759,131500.0
2010-07-13 13:00:00,25.95,26.02,25.87,25.88,116700.0,24.7855,24.8523,24.709,24.7186,116700.0
2010-07-13 13:30:00,25.89,26.0,25.85,25.97,99800.0,24.7281,24.8332,24.6899,24.8046,99800.0
2010-07-13 14:00:00,25.97,26.03,25.94,25.94,99800.0,24.8046,24.8619,24.7759,24.7759,99800.0
2010-07-13 14:30:00,25.95,26.0,25.92,25.97,104500.0,24.7855,24.8332,24.7568,24.8046,104500.0
2010-07-13 15:00:00,25.98,26.01,25.97,26.01,72900.0,24.8141,24.8428,24.8046,24.8428,72900.0
2010-07-13 15:30:00,26.0,26.02,25.93,26.0,255600.0,24.8332,24.8523,24.7663,24.8332,255600.0
2010-07-14 09:30:00,25.99,26.06,25.88,25.97,36900.0,24.8237,24.8905,24.7186,24.8046,36900.0
2010-07-14 10:00:00,25.94,26.05,25.9,25.98,46300.0,24.7759,24.881,24.7377,24.8141,46300.0
2010-07-14 10:30:00,25.98,26.04,25.9,25.93,65600.0,24.8141,24.8714,24.7377,24.7663,65600.0
2010-07-14 11:00:00,25.94,26.03,25.92,26.02,53100.0,24.7759,24.8619,24.7568,24.8523,53100.0
2010-07-14 11:30:00,26.03,26.08,25.95,26.02,96700.0,24.8619,24.9096,24.7855,24.8523,96700.0
2010-07-14 12:00:00,26.01,26.18,26.0,26.17,77000.0,24.8428,25.0051,24.8332,24.9956,77000.0
2010-07-14 12:30:00,26.17,26.18,26.1,26.13,74900.0,24.9956,25.0051,24.9287,24.9574,74900.0
2010-07-14 13:00:00,26.13,26.15,26.11,26.14,49700.0,24.9574,24.9765,24.9383,24.9669,49700.0
2010-07-14 13:30:00,26.15,26.16,26.07,26.09,98600.0,24.9765,24.986,24.9001,24.9192,98600.0
2010-07-14 14:00:00,26.08,26.09,25.9,25.93,98200.0,24.9096,24.9192,24.7377,24.7663,98200.0
2010-07-14 14:30:00,25.93,25.94,25.86,25.89,64000.0,24.7663,24.7759,24.6995,24.7281,64000.0
2010-07-14 15:00:00,25.9,25.98,25.87,25.95,49800.0,24.7377,24.8141,24.709,24.7855,49800.0
2010-07-14 15:30:00,25.95,26.01,25.91,25.98,149300.0,24.7855,24.8428,24.7472,24.8141,149300.0
2010-07-15 09:30:00,25.88,26.14,25.88,26.11,86900.0,24.7186,24.9669,24.7186,24.9383,86900.0
2010-07-15 10:00:00,26.11,26.11,25.85,25.93,91200.0,24.9383,24.9383,24.6899,24.7663,91200.0
2010-07-15 10:30:00,25.93,25.99,25.87,25.89,74900.0,24.7663,24.8237,24.709,24.7281,74900.0
2010-07-15 11:00:00,25.89,25.97,25.87,25.97,43300.0,24.7281,24.8046,24.709,24.8046,43300.0
2010-07-15 11:30:00,25.96,26.09,25.95,26.04,85000.0,24.795,24.9192,24.7855,24.8714,85000.0
2010-07-15 12:00:00,26.04,26.05,25.98,26.0,70000.0,24.8714,24.881,24.8141,24.8332,70000.0
2010-07-15 12:30:00,26.01,26.13,26.0,26.1,83200.0,24.8428,24.9574,24.8332,24.9287,83200.0
2010-07-15 13:00:00,26.11,26.14,26.1,26.12,85700.0,24.9383,24.9669,24.9287,24.9478,85700.0
2010-07-15 13:30:00,26.12,26.14,26.02,26.03,102900.0,24.9478,24.9669,24.8523,24.8619,102900.0
2010-07-15 14:00:00,26.03,26.08,26.0,26.08,57800.0,24.8619,24.9096,24.8332,24.9096,57800.0
2010-07-15 14:30:00,26.09,26.13,26.06,26.08,72100.0,24.9192,24.9574,24.8905,24.9096,72100.0
2010-07-15 15:00:00,26.08,26.12,25.99,26.1,108000.0,24.9096,24.9478,24.8237,24.9287,108000.0
2010-07-15 15:30:00,26.1,26.24,26.07,26.15,221500.0,24.9287,25.0624,24.9001,24.9765,221500.0
2010-07-16 09:30:00,25.98,26.13,25.91,25.91,121100.0,24.8141,24.9574,24.7472,24.7472,121100.0
2010-07-16 10:00:00,25.91,26.0,25.88,25.96,96300.0,24.7472,24.8332,24.7186,24.795,96300.0
2010-07-16 10:30:00,25.97,26.01,25.9,25.98,59200.0,24.8046,24.8428,24.7377,24.8141,59200.0
2010-07-16 11:00:00,25.97,25.97,25.8,25.87,50400.0,24.8046,24.8046,24.6422,24.709,50400.0
2010-07-16 11:30:00,25.87,25.95,25.86,25.9,86500.0,24.709,24.7855,24.6995,24.7377,86500.0
2010-07-16 12:00:00,25.9,25.98,25.9,25.96,58300.0,24.7377,24.8141,24.7377,24.795,58300.0
2010-07-16 12:30:00,25.96,25.99,25.9,25.96,82100.0,24.795,24.8237,24.7377,24.795,82100.0
2010-07-16 13:00:00,25.95,26.02,25.94,25.98,101800.0,24.7855,24.8523,24.7759,24.8141,101800.0
2010-07-16 13:30:00,25.98,26.0,25.89,25.9,110000.0,24.8141,24.8332,24.7281,24.7377,110000.0
2010-07-16 14:00:00,25.9,25.91,25.82,25.82,125600.0,24.7377,24.7472,24.6613,24.6613,125600.0
2010-07-16 14:30:00,25.82,25.86,25.78,25.86,108700.0,24.6613,24.6995,24.6231,24.6995,108700.0
2010-07-16 15:00:00,25.86,25.88,25.81,25.85,118200.0,24.6995,24.7186,24.6517,24.6899,118200.0
2010-07-16 15:30:00,25.85,25.96,25.83,25.94,254900.0,24.6899,24.795,24.6708,24.7759,254900.0
2010-07-19 09:30:00,25.82,25.85,25.6,25.65,117700.0,24.6613,24.6899,24.4512,24.4989,117700.0
2010-07-19 10:00:00,25.65,25.66,25.6,25.64,174600.0,24.4989,24.5085,24.4512,24.4894,174600.0
2010-07-19 10:30:00,25.63,25.67,25.59,25.63,137800.0,24.4798,24.518,24.4416,24.4798,137800.0
2010-07-19 11:00:00,25.62,25.82,25.61,25.72,56000.0,24.4703,24.6613,24.4607,24.5658,56000.0
2010-07-19 11:30:00,25.72,25.73,25.63,25.68,66400.0,24.5658,24.5753,24.4798,24.5276,66400.0
2010-07-19 12:00:00,25.68,25.69,25.63,25.68,71600.0,24.5276,24.5371,24.4798,24.5276,71600.0
2010-07-19 12:30:00,25.67,25.72,25.64,25.71,73100.0,24.518,24.5658,24.4894,24.5562,73100.0
2010-07-19 13:00:00,25.72,25.73,25.69,25.7,54000.0,24.5658,24.5753,24.5371,24.5467,54000.0
2010-07-19 13:30:00,25.7,25.72,25.69,25.69,81600.0,24.5467,24.5658,24.5371,24.5371,81600.0
2010-07-19 14:00:00,25.69,25.75,25.69,25.74,58600.0,24.5371,24.5944,24.5371,24.5849,58600.0
2010-07-19 14:30:00,25.75,25.78,25.72,25.76,223300.0,24.5944,24.6231,24.5658,24.604,223300.0
2010-07-19 15:00:00,25.75,25.78,25.69,25.72,342700.0,24.5944,24.6231,24.5371,24.5658,342700.0
2010-07-19 15:30:00,25.71,25.86,25.7,25.85,294400.0,24.5562,24.6995,24.5467,24.6899,294400.0
2010-07-20 09:30:00,25.58,26.05,25.44,25.91,577200.0,24.4321,24.881,24.2983,24.7472,577200.0
2010-07-20 10:00:00,25.9,26.12,25.89,26.11,279000.0,24.7377,24.9478,24.7281,24.9383,279000.0
2010-07-20 10:30:00,26.12,26.18,25.95,25.98,96700.0,24.9478,25.0051,24.7855,24.8141,96700.0
2010-07-20 11:00:00,25.99,26.26,25.99,26.24,155500.0,24.8237,25.0815,24.8237,25.0624,155500.0
2010-07-20 11:30:00,26.24,26.29,26.13,26.2,177900.0,25.0624,25.1102,24.9574,25.0242,177900.0
2010-07-20 12:00:00,26.19,26.36,26.18,26.29,433000.0,25.0147,25.1771,25.0051,25.1102,433000.0
2010-07-20 12:30:00,26.28,26.28,26.15,26.25,190100.0,25.1006,25.1006,24.9765,25.072,190100.0
2010-07-20 13:00:00,26.24,26.4,26.24,26.39,159100.0,25.0624,25.2153,25.0624,25.2057,159100.0
2010-07-20 13:30:00,26.38,26.48,26.36,26.47,185100.0,25.1962,25.2917,25.1771,25.2821,185100.0
2010-07-20 14:00:00,26.47,26.5,26.41,26.47,122100.0,25.2821,25.3108,25.2248,25.2821,122100.0
2010-07-20 14:30:00,26.46,26.5,26.36,26.36,74500.0,25.2726,25.3108,25.1771,25.1771,74500.0
2010-07-20 15:00:00,26.37,26.47,26.33,26.45,256000.0,25.1866,25.2821,25.1484,25.263,256000.0
2010-07-20 15:30:00,26.46,26.6,26.45,26.52,542700.0,25.2726,25.4063,25.263,25.3299,542700.0
2010-07-21 09:30:00,26.77,26.99,26.75,26.89,250200.0,25.5687,25.7788,25.5496,25.6833,250200.0
2010-07-21 10:00:00,26.88,27.31,26.84,27.18,385500.0,25.6737,26.0844,25.6355,25.9603,385500.0
2010-07-21 10:30:00,27.18,27.35,27.18,27.25,151000.0,25.9603,26.1226,25.9603,26.0271,151000.0
2010-07-21 11:00:00,27.25,27.33,26.96,26.96,126600.0,26.0271,26.1035,25.7501,25.7501,126600.0
2010-07-21 11:30:00,26.96,27.06,26.92,27.02,145600.0,25.7501,25.8456,25.7119,25.8074,145600.0
2010-07-21 12:00:00,27.02,27.06,26.95,27.0,126500.0,25.8074,25.8456,25.7406,25.7883,126500.0
2010-07-21 12:30:00,27.01,27.06,26.96,26.98,115000.0,25.7979,25.8456,25.7501,25.7692,115000.0
2010-07-21 13:00:00,26.98,27.0,26.94,26.96,52300.0,25.7692,25.7883,25.731,25.7501,52300.0
2010-07-21 13:30:00,26.97,26.99,26.87,26.91,66600.0,25.7597,25.7788,25.6642,25.7024,66600.0
2010-07-21 14:00:00,26.9,26.92,26.66,26.75,121400.0,25.6928,25.7119,25.4636,25.5496,121400.0
2010-07-21 14:30:00,26.75,26.75,26.59,26.6,111300.0,25.5496,25.5496,25.3967,25.4063,111300.0
2010-07-21 15:00:00,26.6,26.75,26.59,26.66,136800.0,25.4063,25.5496,25.3967,25.4636,136800.0
2010-07-21 15:30:00,26.66,26.74,26.63,26.68,206700.0,25.4636,25.54,25.4349,25.4827,206700.0
2010-07-22 09:30:00,27.56,27.6,27.06,27.2,229900.0,26.3232,26.3614,25.8456,25.9794,229900.0
2010-07-22 10:00:00,27.2,27.3,27.11,27.13,159200.0,25.9794,26.0749,25.8934,25.9125,159200.0
2010-07-22 10:30:00,27.14,27.15,26.98,27.05,228600.0,25.922,25.9316,25.7692,25.8361,228600.0
2010-07-22 11:00:00,27.06,27.12,26.98,27.11,130400.0,25.8456,25.9029,25.7692,25.8934,130400.0
2010-07-22 11:30:00,27.12,27.23,27.1,27.23,142000.0,25.9029,26.008,25.8838,26.008,142000.0
2010-07-22 12:00:00,27.23,27.47,27.22,27.44,225100.0,26.008,26.2372,25.9985,26.2086,225100.0
2010-07-22 12:30:00,27.44,27.45,27.4,27.42,101600.0,26.2086,26.2181,26.1704,26.1895,101600.0
2010-07-22 13:00:00,27.43,27.55,27.38,27.53,128000.0,26.199,26.3136,26.1513,26.2945,128000.0
2010-07-22 13:30:00,27.53,27.58,27.49,27.5,217800.0,26.2945,26.3423,26.2563,26.2659,217800.0
2010-07-22 14:00:00,27.5,27.52,27.46,27.5,148600.0,26.2659,26.285,26.2277,26.2659,148600.0
2010-07-22 14:30:00,27.5,27.51,27.35,27.5,207400.0,26.2659,26.2754,26.1226,26.2659,207400.0
2010-07-22 15:00:00,27.51,27.57,27.46,27.47,142700.0,26.2754,26.3328,26.2277,26.2372,142700.0
2010-07-22 15:30:00,27.46,27.51,27.34,27.5,388400.0,26.2277,26.2754,26.1131,26.2659,388400.0
2010-07-23 09:30:00,27.39,27.75,27.28,27.31,218500.0,26.1608,26.5047,26.0558,26.0844,218500.0
2010-07-23 10:00:00,27.32,27.67,27.3,27.66,128200.0,26.094,26.4283,26.0749,26.4187,128200.0
2010-07-23 10:30:00,27.66,27.74,27.59,27.73,88800.0,26.4187,26.4951,26.3519,26.4856,88800.0
2010-07-23 11:00:00,27.73,27.82,27.72,27.8,66000.0,26.4856,26.5715,26.476,26.5524,66000.0
2010-07-23 11:30:00,27.8,27.89,27.78,27.86,78100.0,26.5524,26.6384,26.5333,26.6097,78100.0
2010-07-23 12:00:00,27.87,27.94,27.8,27.86,108100.0,26.6193,26.6861,26.5524,26.6097,108100.0
2010-07-23 12:30:00,27.86,27.86,27.79,27.86,70900.0,26.6097,26.6097,26.5429,26.6097,70900.0
2010-07-23 13:00:00,27.86,27.89,27.79,27.86,109400.0,26.6097,26.6384,26.5429,26.6097,109400.0
2010-07-23 13:30:00,27.88,28.0,27.87,28.0,69200.0,26.6288,26.7435,26.6193,26.7435,69200.0
2010-07-23 14:00:00,27.99,28.05,27.91,27.91,97800.0,26.7339,26.7912,26.6575,26.6575,97800.0
2010-07-23 14:30:00,27.92,28.07,27.9,28.0,117900.0,26.667,26.8103,26.6479,26.7435,117900.0
2010-07-23 15:00:00,28.0,28.06,27.94,27.99,76900.0,26.7435,26.8008,26.6861,26.7339,76900.0
2010-07-23 15:30:00,27.98,28.05,27.9,28.02,205500.0,26.7244,26.7912,26.6479,26.7626,205500.0
2010-07-26 09:30:00,28.02,28.03,27.77,27.81,79600.0,26.7626,26.7721,26.5238,26.562,79600.0
2010-07-26 10:00:00,27.82,27.86,27.72,27.73,176200.0,26.5715,26.6097,26.476,26.4856,176200.0
2010-07-26 10:30:00,27.74,27.8,27.64,27.8,98100.0,26.4951,26.5524,26.3996,26.5524,98100.0
2010-07-26 11:00:00,27.79,27.8,27.73,27.77,98000.0,26.5429,26.5524,26.4856,26.5238,98000.0
2010-07-26 11:30:00,27.78,27.81,27.76,27.76,70200.0,26.5333,26.562,26.5142,26.5142,70200.0
2010-07-26 12:00:00,27.76,27.83,27.73,27.8,77800.0,26.5142,26.5811,26.4856,26.5524,77800.0
2010-07-26 12:30:00,27.8,27.81,27.6,27.65,88700.0,26.5524,26.562,26.3614,26.4092,88700.0
2010-07-26 13:00:00,27.65,27.7,27.64,27.68,67500.0,26.4092,26.4569,26.3996,26.4378,67500.0
2010-07-26 13:30:00,27.67,27.76,27.63,27.7,93100.0,26.4283,26.5142,26.3901,26.4569,93100.0
2010-07-26 14:00:00,27.7,27.7,27.56,27.57,56200.0,26.4569,26.4569,26.3232,26.3328,56200.0
2010-07-26 14:30:00,27.58,27.6,27.54,27.59,89400.0,26.3423,26.3614,26.3041,26.3519,89400.0
2010-07-26 15:00:00,27.6,27.65,27.58,27.65,111800.0,26.3614,26.4092,26.3423,26.4092,111800.0
2010-07-26 15:30:00,27.65,27.74,27.62,27.72,292500.0,26.4092,26.4951,26.3805,26.476,292500.0
2010-07-27 09:30:00,27.77,27.9,27.64,27.7,61000.0,26.5238,26.6479,26.3996,26.4569,61000.0
2010-07-27 10:00:00,27.69,27.78,27.61,27.65,111900.0,26.4474,26.5333,26.371,26.4092,111900.0
2010-07-27 10:30:00,27.65,27.67,27.57,27.6,88600.0,26.4092,26.4283,26.3328,26.3614,88600.0
2010-07-27 11:00:00,27.59,27.6,27.5,27.55,94200.0,26.3519,26.3614,26.2659,26.3136,94200.0
2010-07-27 11:30:00,27.55,27.58,27.49,27.54,72900.0,26.3136,26.3423,26.2563,26.3041,72900.0
2010-07-27 12:00:00,27.54,27.77,27.53,27.75,44700.0,26.3041,26.5238,26.2945,26.5047,44700.0
2010-07-27 12:30:00,27.75,27.78,27.73,27.77,43000.0,26.5047,26.5333,26.4856,26.5238,43000.0
2010-07-27 13:00:00,27.77,27.79,27.74,27.75,36400.0,26.5238,26.5429,26.4951,26.5047,36400.0
2010-07-27 13:30:00,27.75,27.86,27.75,27.82,44100.0,26.5047,26.6097,26.5047,26.5715,44100.0
2010-07-27 14:00:00,27.81,27.89,27.79,27.84,55600.0,26.562,26.6384,26.5429,26.5906,55600.0
2010-07-27 14:30:00,27.85,27.88,27.81,27.83,63500.0,26.6002,26.6288,26.562,26.5811,63500.0
2010-07-27 15:00:00,27.83,27.94,27.83,27.92,96900.0,26.5811,26.6861,26.5811,26.667,96900.0
2010-07-27 15:30:00,27.92,27.94,27.81,27.88,257000.0,26.667,26.6861,26.562,26.6288,257000.0
2010-07-28 09:30:00,27.75,27.86,27.6,27.8,62400.0,26.5047,26.6097,26.3614,26.5524,62400.0
2010-07-28 10:00:00,27.8,27.81,27.7,27.75,84000.0,26.5524,26.562,26.4569,26.5047,84000.0
2010-07-28 10:30:00,27.75,27.83,27.69,27.7,73500.0,26.5047,26.5811,26.4474,26.4569,73500.0
2010-07-28 11:00:00,27.7,27.73,27.58,27.69,126400.0,26.4569,26.4856,26.3423,26.4474,126400.0
2010-07-28 11:30:00,27.69,27.78,27.6,27.6,75600.0,26.4474,26.5333,26.3614,26.3614,75600.0
2010-07-28 12:00:00,27.61,27.61,27.52,27.52,25200.0,26.371,26.371,26.285,26.285,25200.0
2010-07-28 12:30:00,27.52,27.52,27.42,27.5,56700.0,26.285,26.285,26.1895,26.2659,56700.0
2010-07-28 13:00:00,27.5,27.53,27.48,27.48,21600.0,26.2659,26.2945,26.2468,26.2468,21600.0
2010-07-28 13:30:00,27.49,27.54,27.49,27.52,34500.0,26.2563,26.3041,26.2563,26.285,34500.0
2010-07-28 14:00:00,27.52,27.57,27.46,27.51,84600.0,26.285,26.3328,26.2277,26.2754,84600.0
2010-07-28 14:30:00,27.52,27.53,27.37,27.37,123800.0,26.285,26.2945,26.1417,26.1417,123800.0
2010-07-28 15:00:00,27.38,27.38,27.25,27.32,140300.0,26.1513,26.1513,26.0271,26.094,140300.0
2010-07-28 15:30:00,27.33,27.4,27.33,27.4,200400.0,26.1035,26.1704,26.1035,26.1704,200400.0
2010-07-29 09:30:00,27.69,27.69,27.38,27.42,34800.0,26.4474,26.4474,26.1513,26.1895,34800.0
2010-07-29 10:00:00,27.41,27.52,27.37,27.5,50700.0,26.1799,26.285,26.1417,26.2659,50700.0
2010-07-29 10:30:00,27.49,27.51,27.42,27.44,106500.0,26.2563,26.2754,26.1895,26.2086,106500.0
2010-07-29 11:00:00,27.45,27.45,27.23,27.24,52300.0,26.2181,26.2181,26.008,26.0176,52300.0
2010-07-29 11:30:00,27.24,27.38,27.2,27.37,96500.0,26.0176,26.1513,25.9794,26.1417,96500.0
2010-07-29 12:00:00,27.36,27.53,27.33,27.45,129000.0,26.1322,26.2945,26.1035,26.2181,129000.0
2010-07-29 12:30:00,27.46,27.48,27.29,27.33,43900.0,26.2277,26.2468,26.0653,26.1035,43900.0
2010-07-29 13:00:00,27.33,27.53,27.33,27.52,55600.0,26.1035,26.2945,26.1035,26.285,55600.0
2010-07-29 13:30:00,27.52,27.6,27.51,27.52,73600.0,26.285,26.3614,26.2754,26.285,73600.0
2010-07-29 14:00:00,27.52,27.6,27.47,27.6,64300.0,26.285,26.3614,26.2372,26.3614,64300.0
2010-07-29 14:30:00,27.6,27.63,27.57,27.61,78400.0,26.3614,26.3901,26.3328,26.371,78400.0
2010-07-29 15:00:00,27.61,27.61,27.53,27.58,145900.0,26.371,26.371,26.2945,26.3423,145900.0
2010-07-29 15:30:00,27.57,27.6,27.51,27.52,173500.0,26.3328,26.3614,26.2754,26.285,173500.0
2010-07-30 09:30:00,27.32,27.55,27.21,27.53,82400.0,26.094,26.3136,25.9889,26.2945,82400.0
2010-07-30 10:00:00,27.52,27.62,27.49,27.51,60000.0,26.285,26.3805,26.2563,26.2754,60000.0
2010-07-30 10:30:00,27.52,27.72,27.51,27.7,88900.0,26.285,26.476,26.2754,26.4569,88900.0
2010-07-30 11:00:00,27.7,27.7,27.48,27.53,33700.0,26.4569,26.4569,26.2468,26.2945,33700.0
2010-07-30 11:30:00,27.54,27.68,27.5,27.65,38900.0,26.3041,26.4378,26.2659,26.4092,38900.0
2010-07-30 12:00:00,27.65,27.69,27.64,27.68,16900.0,26.4092,26.4474,26.3996,26.4378,16900.0
2010-07-30 12:30:00,27.67,27.7,27.61,27.7,24000.0,26.4283,26.4569,26.371,26.4569,24000.0
2010-07-30 13:00:00,27.69,27.71,27.63,27.64,44100.0,26.4474,26.4665,26.3901,26.3996,44100.0
2010-07-30 13:30:00,27.63,27.63,27.51,27.51,31000.0,26.3901,26.3901,26.2754,26.2754,31000.0
2010-07-30 14:00:00,27.53,27.74,27.51,27.69,54100.0,26.2945,26.4951,26.2754,26.4474,54100.0
2010-07-30 14:30:00,27.68,27.75,27.66,27.73,45200.0,26.4378,26.5047,26.4187,26.4856,45200.0
2010-07-30 15:00:00,27.73,27.85,27.68,27.81,90400.0,26.4856,26.6002,26.4378,26.562,90400.0
2010-07-30 15:30:00,27.8,27.84,27.76,27.82,208500.0,26.5524,26.5906,26.5142,26.5715,208500.0
2010-08-02 09:30:00,27.99,28.18,27.98,28.12,67600.0,26.7339,26.9154,26.7244,26.8581,67600.0
2010-08-02 10:00:00,28.11,28.39,28.11,28.34,101500.0,26.8485,27.116,26.8485,27.0682,101500.0
2010-08-02 10:30:00,28.35,28.36,28.28,28.31,81800.0,27.0777,27.0873,27.0109,27.0395,81800.0
2010-08-02 11:00:00,28.32,28.32,28.17,28.17,34200.0,27.0491,27.0491,26.9058,26.9058,34200.0
2010-08-02 11:30:00,28.18,28.18,28.11,28.17,52300.0,26.9154,26.9154,26.8485,26.9058,52300.0
2010-08-02 12:00:00,28.17,28.27,28.14,28.21,75900.0,26.9058,27.0013,26.8772,26.944,75900.0
2010-08-02 12:30:00,28.22,28.26,28.17,28.24,48500.0,26.9536,26.9918,26.9058,26.9727,48500.0
2010-08-02 13:00:00,28.24,28.29,28.23,28.25,30100.0,26.9727,27.0204,26.9631,26.9822,30100.0
2010-08-02 13:30:00,28.24,28.27,28.2,28.22,35900.0,26.9727,27.0013,26.9345,26.9536,35900.0
2010-08-02 14:00:00,28.22,28.25,28.13,28.22,104400.0,26.9536,26.9822,26.8676,26.9536,104400.0
2010-08-02 14:30:00,28.23,28.39,28.22,28.36,103500.0,26.9631,27.116,26.9536,27.0873,103500.0
2010-08-02 15:00:00,28.36,28.37,28.28,28.33,64200.0,27.0873,27.0969,27.0109,27.0586,64200.0
2010-08-02 15:30:00,28.34,28.34,28.23,28.31,249100.0,27.0682,27.0682,26.9631,27.0395,249100.0
2010-08-03 09:30:00,28.19,28.45,28.19,28.29,40200.0,26.9249,27.1733,26.9249,27.0204,40200.0
2010-08-03 10:00:00,28.3,28.3,28.14,28.22,78100.0,27.03,27.03,26.8772,26.9536,78100.0
2010-08-03 10:30:00,28.22,28.37,28.21,28.32,49600.0,26.9536,27.0969,26.944,27.0491,49600.0
2010-08-03 11:00:00,28.33,28.34,28.18,28.19,58900.0,27.0586,27.0682,26.9154,26.9249,58900.0
2010-08-03 11:30:00,28.19,28.27,28.17,28.26,32900.0,26.9249,27.0013,26.9058,26.9918,32900.0
2010-08-03 12:00:00,28.27,28.27,28.1,28.12,50600.0,27.0013,27.0013,26.839,26.8581,50600.0
2010-08-03 12:30:00,28.11,28.17,28.08,28.14,35800.0,26.8485,26.9058,26.8199,26.8772,35800.0
2010-08-03 13:00:00,28.14,28.22,28.08,28.18,23500.0,26.8772,26.9536,26.8199,26.9154,23500.0
2010-08-03 13:30:00,28.17,28.2,28.15,28.15,38400.0,26.9058,26.9345,26.8867,26.8867,38400.0
2010-08-03 14:00:00,28.16,28.29,28.14,28.29,64000.0,26.8963,27.0204,26.8772,27.0204,64000.0
2010-08-03 14:30:00,28.28,28.28,28.24,28.27,46200.0,27.0109,27.0109,26.9727,27.0013,46200.0
2010-08-03 15:00:00,28.26,28.26,28.15,28.18,80800.0,26.9918,26.9918,26.8867,26.9154,80800.0
2010-08-03 15:30:00,28.17,28.2,28.12,28.15,173700.0,26.9058,26.9345,26.8581,26.8867,173700.0
2010-08-04 09:30:00,28.24,28.25,28.21,28.23,19800.0,26.9727,26.9822,26.944,26.9631,19800.0
2010-08-04 10:00:00,28.25,28.34,28.15,28.18,47900.0,26.9822,27.0682,26.8867,26.9154,47900.0
2010-08-04 10:30:00,28.19,28.28,28.19,28.25,49000.0,26.9249,27.0109,26.9249,26.9822,49000.0
2010-08-04 11:00:00,28.26,28.28,28.18,28.21,67900.0,26.9918,27.0109,26.9154,26.944,67900.0
2010-08-04 11:30:00,28.21,28.25,28.19,28.25,23200.0,26.944,26.9822,26.9249,26.9822,23200.0
2010-08-04 12:00:00,28.25,28.27,28.22,28.25,26400.0,26.9822,27.0013,26.9536,26.9822,26400.0
2010-08-04 12:30:00,28.25,28.25,28.24,28.24,30700.0,26.9822,26.9822,26.9727,26.9727,30700.0
2010-08-04 13:00:00,28.25,28.25,28.15,28.18,41300.0,26.9822,26.9822,26.8867,26.9154,41300.0
2010-08-04 13:30:00,28.17,28.2,28.16,28.19,15200.0,26.9058,26.9345,26.8963,26.9249,15200.0
2010-08-04 14:00:00,28.2,28.25,28.19,28.23,43900.0,26.9345,26.9822,26.9249,26.9631,43900.0
2010-08-04 14:30:00,28.23,28.29,28.21,28.24,81000.0,26.9631,27.0204,26.944,26.9727,81000.0
2010-08-04 15:00:00,28.22,28.28,28.22,28.26,123600.0,26.9536,27.0109,26.9536,26.9918,123600.0
2010-08-04 15:30:00,28.25,28.28,28.21,28.25,238400.0,26.9822,27.0109,26.944,26.9822,238400.0
2010-08-05 09:30:00,28.12,28.24,28.05,28.2,40400.0,26.8581,26.9727,26.7912,26.9345,40400.0
2010-08-05 10:00:00,28.18,28.22,28.12,28.2,131300.0,26.9154,26.9536,26.8581,26.9345,131300.0
2010-08-05 10:30:00,28.22,28.24,28.17,28.2,36400.0,26.9536,26.9727,26.9058,26.9345,36400.0
2010-08-05 11:00:00,28.2,28.33,28.17,28.32,46300.0,26.9345,27.0586,26.9058,27.0491,46300.0
2010-08-05 11:30:00,28.32,28.38,28.3,28.34,138900.0,27.0491,27.1064,27.03,27.0682,138900.0
2010-08-05 12:00:00,28.34,28.36,28.28,28.36,73800.0,27.0682,27.0873,27.0109,27.0873,73800.0
2010-08-05 12:30:00,28.35,28.38,28.29,28.35,41100.0,27.0777,27.1064,27.0204,27.0777,41100.0
2010-08-05 13:00:00,28.34,28.38,28.31,28.37,58000.0,27.0682,27.1064,27.0395,27.0969,58000.0
2010-08-05 13:30:00,28.36,28.45,28.35,28.38,55300.0,27.0873,27.1733,27.0777,27.1064,55300.0
2010-08-05 14:00:00,28.38,28.39,28.32,28.35,70300.0,27.1064,27.116,27.0491,27.0777,70300.0
2010-08-05 14:30:00,28.35,28.42,28.35,28.42,30100.0,27.0777,27.1446,27.0777,27.1446,30100.0
2010-08-05 15:00:00,28.42,28.48,28.42,28.42,70200.0,27.1446,27.2019,27.1446,27.1446,70200.0
2010-08-05 15:30:00,28.42,28.45,28.39,28.42,127300.0,27.1446,27.1733,27.116,27.1446,127300.0
2010-08-06 09:30:00,28.3,28.93,28.17,28.83,228800.0,27.03,27.6317,26.9058,27.5362,228800.0
2010-08-06 10:00:00,28.84,29.04,28.77,28.9,96400.0,27.5458,27.7368,27.4789,27.6031,96400.0
2010-08-06 10:30:00,28.89,28.96,28.64,28.7,194600.0,27.5935,27.6604,27.3547,27.412,194600.0
2010-08-06 11:00:00,28.69,28.75,28.6,28.67,109900.0,27.4025,27.4598,27.3165,27.3834,109900.0
2010-08-06 11:30:00,28.67,28.72,28.57,28.58,100500.0,27.3834,27.4311,27.2879,27.2974,100500.0
2010-08-06 12:00:00,28.59,28.59,28.44,28.47,86700.0,27.307,27.307,27.1637,27.1924,86700.0
2010-08-06 12:30:00,28.47,28.55,28.46,28.5,59600.0,27.1924,27.2688,27.1828,27.221,59600.0
2010-08-06 13:00:00,28.5,28.53,28.41,28.41,129800.0,27.221,27.2497,27.1351,27.1351,129800.0
2010-08-06 13:30:00,28.42,28.47,28.4,28.47,111100.0,27.1446,27.1924,27.1255,27.1924,111100.0
2010-08-06 14:00:00,28.47,28.51,28.45,28.47,85200.0,27.1924,27.2306,27.1733,27.1924,85200.0
2010-08-06 14:30:00,28.47,28.51,28.44,28.45,129200.0,27.1924,27.2306,27.1637,27.1733,129200.0
2010-08-06 15:00:00,28.45,28.51,28.42,28.47,180100.0,27.1733,27.2306,27.1446,27.1924,180100.0
2010-08-06 15:30:00,28.47,28.51,28.43,28.48,322700.0,27.1924,27.2306,27.1542,27.2019,322700.0
2010-08-09 09:30:00,28.48,28.67,28.46,28.5,129600.0,27.2019,27.3834,27.1828,27.221,129600.0
2010-08-09 10:00:00,28.5,28.56,28.46,28.48,90200.0,27.221,27.2783,27.1828,27.2019,90200.0
2010-08-09 10:30:00,28.49,28.57,28.49,28.57,40600.0,27.2115,27.2879,27.2115,27.2879,40600.0
2010-08-09 11:00:00,28.56,28.63,28.55,28.56,22100.0,27.2783,27.3452,27.2688,27.2783,22100.0
2010-08-09 11:30:00,28.56,28.57,28.51,28.51,31600.0,27.2783,27.2879,27.2306,27.2306,31600.0
2010-08-09 12:00:00,28.52,28.55,28.51,28.55,20600.0,27.2401,27.2688,27.2306,27.2688,20600.0
2010-08-09 12:30:00,28.54,28.55,28.52,28.54,25800.0,27.2592,27.2688,27.2401,27.2592,25800.0
2010-08-09 13:00:00,28.55,28.6,28.54,28.58,48400.0,27.2688,27.3165,27.2592,27.2974,48400.0
2010-08-09 13:30:00,28.58,28.63,28.55,28.55,64800.0,27.2974,27.3452,27.2688,27.2688,64800.0
2010-08-09 14:00:00,28.55,28.56,28.48,28.48,61400.0,27.2688,27.2783,27.2019,27.2019,61400.0
2010-08-09 14:30:00,28.49,28.5,28.48,28.48,70300.0,27.2115,27.221,27.2019,27.2019,70300.0
2010-08-09 15:00:00,28.48,28.55,28.48,28.55,127400.0,27.2019,27.2688,27.2019,27.2688,127400.0
2010-08-09 15:30:00,28.54,28.58,28.51,28.53,173400.0,27.2592,27.2974,27.2306,27.2497,173400.0
2010-08-10 09:30:00,28.27,28.32,28.13,28.2,92800.0,27.0013,27.0491,26.8676,26.9345,92800.0
2010-08-10 10:00:00,28.2,28.31,28.19,28.29,105700.0,26.9345,27.0395,26.9249,27.0204,105700.0
2010-08-10 10:30:00,28.29,28.3,28.19,28.28,51300.0,27.0204,27.03,26.9249,27.0109,51300.0
2010-08-10 11:00:00,28.28,28.42,28.28,28.42,42400.0,27.0109,27.1446,27.0109,27.1446,42400.0
2010-08-10 11:30:00,28.41,28.54,28.41,28.53,46000.0,27.1351,27.2592,27.1351,27.2497,46000.0
2010-08-10 12:00:00,28.53,28.56,28.47,28.52,62100.0,27.2497,27.2783,27.1924,27.2401,62100.0
2010-08-10 12:30:00,28.52,28.58,28.52,28.56,33200.0,27.2401,27.2974,27.2401,27.2783,33200.0
2010-08-10 13:00:00,28.56,28.57,28.53,28.55,40100.0,27.2783,27.2879,27.2497,27.2688,40100.0
2010-08-10 13:30:00,28.55,28.55,28.46,28.49,51900.0,27.2688,27.2688,27.1828,27.2115,51900.0
2010-08-10 14:00:00,28.49,28.65,28.48,28.57,114500.0,27.2115,27.3643,27.2019,27.2879,114500.0
2010-08-10 14:30:00,28.6,28.73,28.6,28.7,59000.0,27.3165,27.4407,27.3165,27.412,59000.0
2010-08-10 15:00:00,28.69,28.74,28.58,28.72,132500.0,27.4025,27.4502,27.2974,27.4311,132500.0
2010-08-10 15:30:00,28.73,28.76,28.64,28.7,203000.0,27.4407,27.4693,27.3547,27.412,203000.0
2010-08-11 09:30:00,28.35,28.36,28.08,28.34,64300.0,27.0777,27.0873,26.8199,27.0682,64300.0
2010-08-11 10:00:00,28.34,28.44,28.32,28.36,82700.0,27.0682,27.1637,27.0491,27.0873,82700.0
2010-08-11 10:30:00,28.36,28.36,28.13,28.14,92200.0,27.0873,27.0873,26.8676,26.8772,92200.0
2010-08-11 11:00:00,28.13,28.19,27.99,28.18,134400.0,26.8676,26.9249,26.7339,26.9154,134400.0
2010-08-11 11:30:00,28.17,28.26,28.14,28.21,73300.0,26.9058,26.9918,26.8772,26.944,73300.0
2010-08-11 12:00:00,28.22,28.28,28.22,28.27,42200.0,26.9536,27.0109,26.9536,27.0013,42200.0
2010-08-11 12:30:00,28.26,28.28,28.14,28.16,62800.0,26.9918,27.0109,26.8772,26.8963,62800.0
2010-08-11 13:00:00,28.17,28.25,28.15,28.18,58800.0,26.9058,26.9822,26.8867,26.9154,58800.0
2010-08-11 13:30:00,28.18,28.25,28.18,28.22,56300.0,26.9154,26.9822,26.9154,26.9536,56300.0
2010-08-11 14:00:00,28.22,28.25,28.2,28.25,44800.0,26.9536,26.9822,26.9345,26.9822,44800.0
2010-08-11 14:30:00,28.24,28.24,28.12,28.13,49100.0,26.9727,26.9727,26.8581,26.8676,49100.0
2010-08-11 15:00:00,28.13,28.17,28.1,28.15,86800.0,26.8676,26.9058,26.839,26.8867,86800.0
2010-08-11 15:30:00,28.15,28.21,28.14,28.15,187500.0,26.8867,26.944,26.8772,26.8867,187500.0
2010-08-12 09:30:00,27.9,28.09,27.75,27.94,106100.0,26.6479,26.8294,26.5047,26.6861,106100.0
2010-08-12 10:00:00,27.93,27.99,27.85,27.87,76400.0,26.6766,26.7339,26.6002,26.6193,76400.0
2010-08-12 10:30:00,27.87,27.97,27.86,27.91,62300.0,26.6193,26.7148,26.6097,26.6575,62300.0
2010-08-12 11:00:00,27.92,28.04,27.91,28.02,30900.0,26.667,26.7817,26.6575,26.7626,30900.0
2010-08-12 11:30:00,28.03,28.11,28.01,28.1,19400.0,26.7721,26.8485,26.753,26.839,19400.0
2010-08-12 12:00:00,28.1,28.14,28.06,28.09,15400.0,26.839,26.8772,26.8008,26.8294,15400.0
2010-08-12 12:30:00,28.1,28.16,28.09,28.13,41000.0,26.839,26.8963,26.8294,26.8676,41000.0
2010-08-12 13:00:00,28.14,28.14,28.07,28.08,13800.0,26.8772,26.8772,26.8103,26.8199,13800.0
2010-08-12 13:30:00,28.08,28.09,28.05,28.06,27200.0,26.8199,26.8294,26.7912,26.8008,27200.0
2010-08-12 14:00:00,28.06,28.08,28.05,28.06,37800.0,26.8008,26.8199,26.7912,26.8008,37800.0
2010-08-12 14:30:00,28.06,28.06,28.0,28.03,53800.0,26.8008,26.8008,26.7435,26.7721,53800.0
2010-08-12 15:00:00,28.04,28.1,28.01,28.04,79700.0,26.7817,26.839,26.753,26.7817,79700.0
2010-08-12 15:30:00,28.05,28.18,28.01,28.16,224100.0,26.7912,26.9154,26.753,26.8963,224100.0
2010-08-13 09:30:00,28.13,28.35,28.03,28.35,40100.0,26.8676,27.0777,26.7721,27.0777,40100.0
2010-08-13 10:00:00,28.33,28.34,28.26,28.28,55700.0,27.0586,27.0682,26.9918,27.0109,55700.0
2010-08-13 10:30:00,28.28,28.28,28.19,28.23,46600.0,27.0109,27.0109,26.9249,26.9631,46600.0
2010-08-13 11:00:00,28.22,28.26,28.2,28.25,30500.0,26.9536,26.9918,26.9345,26.9822,30500.0
2010-08-13 11:30:00,28.24,28.26,28.2,28.23,39000.0,26.9727,26.9918,26.9345,26.9631,39000.0
2010-08-13 12:00:00,28.24,28.25,28.2,28.2,35800.0,26.9727,26.9822,26.9345,26.9345,35800.0
2010-08-13 12:30:00,28.21,28.24,28.19,28.24,17100.0,26.944,26.9727,26.9249,26.9727,17100.0
2010-08-13 13:00:00,28.24,28.29,28.24,28.28,23800.0,26.9727,27.0204,26.9727,27.0109,23800.0
2010-08-13 13:30:00,28.28,28.3,28.25,28.28,19400.0,27.0109,27.03,26.9822,27.0109,19400.0
2010-08-13 14:00:00,28.27,28.29,28.25,28.25,27300.0,27.0013,27.0204,26.9822,26.9822,27300.0
2010-08-13 14:30:00,28.25,28.26,28.19,28.19,33400.0,26.9822,26.9918,26.9249,26.9249,33400.0
2010-08-13 15:00:00,28.19,28.25,28.18,28.21,39800.0,26.9249,26.9822,26.9154,26.944,39800.0
2010-08-13 15:30:00,28.21,28.24,28.17,28.21,180500.0,26.944,26.9727,26.9058,26.944,180500.0
2010-08-16 09:30:00,28.1,28.2,27.91,28.1,20700.0,26.839,26.9345,26.6575,26.839,20700.0
2010-08-16 10:00:00,28.1,28.17,28.04,28.08,47100.0,26.839,26.9058,26.7817,26.8199,47100.0
2010-08-16 10:30:00,28.08,28.11,27.94,27.98,89600.0,26.8199,26.8485,26.6861,26.7244,89600.0
2010-08-16 11:00:00,27.98,27.98,27.8,27.8,69700.0,26.7244,26.7244,26.5524,26.5524,69700.0
2010-08-16 11:30:00,27.81,27.96,27.81,27.86,131000.0,26.562,26.7053,26.562,26.6097,131000.0
2010-08-16 12:00:00,27.85,27.89,27.77,27.81,58800.0,26.6002,26.6384,26.5238,26.562,58800.0
2010-08-16 12:30:00,27.81,27.83,27.8,27.81,45600.0,26.562,26.5811,26.5524,26.562,45600.0
2010-08-16 13:00:00,27.8,27.81,27.78,27.78,41600.0,26.5524,26.562,26.5333,26.5333,41600.0
2010-08-16 13:30:00,27.79,27.83,27.68,27.72,109500.0,26.5429,26.5811,26.4378,26.476,109500.0
2010-08-16 14:00:00,27.73,27.88,27.73,27.85,145200.0,26.4856,26.6288,26.4856,26.6002,145200.0
2010-08-16 14:30:00,27.86,27.95,27.81,27.81,84800.0,26.6097,26.6957,26.562,26.562,84800.0
2010-08-16 15:00:00,27.81,27.86,27.76,27.78,129600.0,26.562,26.6097,26.5142,26.5333,129600.0
2010-08-16 15:30:00,27.77,27.9,27.77,27.86,279400.0,26.5238,26.6479,26.5238,26.6097,279400.0
2010-08-17 09:30:00,28.16,28.31,28.11,28.27,73500.0,26.8963,27.0395,26.8485,27.0013,73500.0
2010-08-17 10:00:00,28.27,28.51,28.27,28.5,85700.0,27.0013,27.2306,27.0013,27.221,85700.0
2010-08-17 10:30:00,28.5,28.68,28.49,28.65,51100.0,27.221,27.3929,27.2115,27.3643,51100.0
2010-08-17 11:00:00,28.65,28.77,28.65,28.69,77100.0,27.3643,27.4789,27.3643,27.4025,77100.0
2010-08-17 11:30:00,28.69,28.75,28.65,28.72,70900.0,27.4025,27.4598,27.3643,27.4311,70900.0
2010-08-17 12:00:00,28.73,28.75,28.68,28.7,83700.0,27.4407,27.4598,27.3929,27.412,83700.0
2010-08-17 12:30:00,28.71,28.75,28.7,28.74,66200.0,27.4216,27.4598,27.412,27.4502,66200.0
2010-08-17 13:00:00,28.73,28.76,28.69,28.7,124000.0,27.4407,27.4693,27.4025,27.412,124000.0
2010-08-17 13:30:00,28.7,28.74,28.69,28.7,50500.0,27.412,27.4502,27.4025,27.412,50500.0
2010-08-17 14:00:00,28.7,28.71,28.68,28.69,58600.0,27.412,27.4216,27.3929,27.4025,58600.0
2010-08-17 14:30:00,28.69,28.7,28.66,28.67,57100.0,27.4025,27.412,27.3738,27.3834,57100.0
2010-08-17 15:00:00,28.66,28.69,28.66,28.69,82700.0,27.3738,27.4025,27.3738,27.4025,82700.0
2010-08-17 15:30:00,28.69,28.69,28.59,28.61,220200.0,27.4025,27.4025,27.307,27.3261,220200.0
2010-08-18 09:30:00,28.51,28.6,28.37,28.5,75600.0,27.2306,27.3165,27.0969,27.221,75600.0
2010-08-18 10:00:00,28.5,28.58,28.47,28.52,88800.0,27.221,27.2974,27.1924,27.2401,88800.0
2010-08-18 10:30:00,28.53,28.58,28.49,28.55,67900.0,27.2497,27.2974,27.2115,27.2688,67900.0
2010-08-18 11:00:00,28.54,28.76,28.54,28.72,73000.0,27.2592,27.4693,27.2592,27.4311,73000.0
2010-08-18 11:30:00,28.7,28.75,28.66,28.75,71600.0,27.412,27.4598,27.3738,27.4598,71600.0
2010-08-18 12:00:00,28.76,28.78,28.7,28.76,111700.0,27.4693,27.4885,27.412,27.4693,111700.0
2010-08-18 12:30:00,28.76,28.77,28.7,28.72,67900.0,27.4693,27.4789,27.412,27.4311,67900.0
2010-08-18 13:00:00,28.72,28.85,28.72,28.82,53000.0,27.4311,27.5553,27.4311,27.5267,53000.0
2010-08-18 13:30:00,28.82,28.87,28.76,28.86,135700.0,27.5267,27.5744,27.4693,27.5649,135700.0
2010-08-18 14:00:00,28.86,28.94,28.84,28.9,163400.0,27.5649,27.6413,27.5458,27.6031,163400.0
2010-08-18 14:30:00,28.9,28.92,28.86,28.9,93700.0,27.6031,27.6222,27.5649,27.6031,93700.0
2010-08-18 15:00:00,28.91,28.91,28.84,28.89,235700.0,27.6126,27.6126,27.5458,27.5935,235700.0
2010-08-18 15:30:00,28.89,28.91,28.85,28.88,296500.0,27.5935,27.6126,27.5553,27.584,296500.0
2010-08-19 09:30:00,28.7,28.97,28.7,28.76,193800.0,27.412,27.6699,27.412,27.4693,193800.0
2010-08-19 10:00:00,28.75,28.82,28.64,28.76,210600.0,27.4598,27.5267,27.3547,27.4693,210600.0
2010-08-19 10:30:00,28.77,28.8,28.68,28.72,167600.0,27.4789,27.5076,27.3929,27.4311,167600.0
2010-08-19 11:00:00,28.73,28.77,28.63,28.76,125800.0,27.4407,27.4789,27.3452,27.4693,125800.0
2010-08-19 11:30:00,28.76,28.77,28.54,28.58,82600.0,27.4693,27.4789,27.2592,27.2974,82600.0
2010-08-19 12:00:00,28.59,28.65,28.56,28.57,35900.0,27.307,27.3643,27.2783,27.2879,35900.0
2010-08-19 12:30:00,28.56,28.6,28.52,28.58,37300.0,27.2783,27.3165,27.2401,27.2974,37300.0
2010-08-19 13:00:00,28.58,28.61,28.49,28.58,48300.0,27.2974,27.3261,27.2115,27.2974,48300.0
2010-08-19 13:30:00,28.57,28.58,28.43,28.44,109800.0,27.2879,27.2974,27.1542,27.1637,109800.0
2010-08-19 14:00:00,28.44,28.51,28.38,28.5,57000.0,27.1637,27.2306,27.1064,27.221,57000.0
2010-08-19 14:30:00,28.5,28.54,28.46,28.5,60500.0,27.221,27.2592,27.1828,27.221,60500.0
2010-08-19 15:00:00,28.5,28.64,28.48,28.62,58100.0,27.221,27.3547,27.2019,27.3356,58100.0
2010-08-19 15:30:00,28.62,28.62,28.5,28.58,112200.0,27.3356,27.3356,27.221,27.2974,112200.0
2010-08-20 09:30:00,28.48,28.58,28.41,28.44,71900.0,27.2019,27.2974,27.1351,27.1637,71900.0
2010-08-20 10:00:00,28.44,28.55,28.44,28.55,56800.0,27.1637,27.2688,27.1637,27.2688,56800.0
2010-08-20 10:30:00,28.55,28.69,28.55,28.66,70200.0,27.2688,27.4025,27.2688,27.3738,70200.0
2010-08-20 11:00:00,28.66,28.67,28.58,28.62,51400.0,27.3738,27.3834,27.2974,27.3356,51400.0
2010-08-20 11:30:00,28.62,28.63,28.5,28.5,55200.0,27.3356,27.3452,27.221,27.221,55200.0
2010-08-20 12:00:00,28.5,28.5,28.42,28.47,92600.0,27.221,27.221,27.1446,27.1924,92600.0
2010-08-20 12:30:00,28.48,28.52,28.44,28.51,30600.0,27.2019,27.2401,27.1637,27.2306,30600.0
2010-08-20 13:00:00,28.5,28.56,28.49,28.54,19600.0,27.221,27.2783,27.2115,27.2592,19600.0
2010-08-20 13:30:00,28.54,28.54,28.5,28.53,23700.0,27.2592,27.2592,27.221,27.2497,23700.0
2010-08-20 14:00:00,28.54,28.61,28.52,28.55,36600.0,27.2592,27.3261,27.2401,27.2688,36600.0
2010-08-20 14:30:00,28.54,28.64,28.53,28.63,50600.0,27.2592,27.3547,27.2497,27.3452,50600.0
2010-08-20 15:00:00,28.63,28.64,28.54,28.62,57400.0,27.3452,27.3547,27.2592,27.3356,57400.0
2010-08-20 15:30:00,28.61,28.68,28.59,28.66,100700.0,27.3261,27.3929,27.307,27.3738,100700.0
2010-08-23 09:30:00,28.86,28.86,28.73,28.73,43400.0,27.5649,27.5649,27.4407,27.4407,43400.0
2010-08-23 10:00:00,28.74,28.75,28.6,28.72,128500.0,27.4502,27.4598,27.3165,27.4311,128500.0
2010-08-23 10:30:00,28.72,28.75,28.67,28.7,61000.0,27.4311,27.4598,27.3834,27.412,61000.0
2010-08-23 11:00:00,28.7,28.7,28.57,28.62,75500.0,27.412,27.412,27.2879,27.3356,75500.0
2010-08-23 11:30:00,28.63,28.67,28.59,28.64,126400.0,27.3452,27.3834,27.307,27.3547,126400.0
2010-08-23 12:00:00,28.63,28.65,28.59,28.61,56800.0,27.3452,27.3643,27.307,27.3261,56800.0
2010-08-23 12:30:00,28.62,28.65,28.59,28.63,29800.0,27.3356,27.3643,27.307,27.3452,29800.0
2010-08-23 13:00:00,28.63,28.69,28.61,28.66,54500.0,27.3452,27.4025,27.3261,27.3738,54500.0
2010-08-23 13:30:00,28.66,28.71,28.59,28.7,116000.0,27.3738,27.4216,27.307,27.412,116000.0
2010-08-23 14:00:00,28.7,28.75,28.67,28.71,57200.0,27.412,27.4598,27.3834,27.4216,57200.0
2010-08-23 14:30:00,28.71,28.71,28.67,28.67,61000.0,27.4216,27.4216,27.3834,27.3834,61000.0
2010-08-23 15:00:00,28.68,28.68,28.6,28.6,103300.0,27.3929,27.3929,27.3165,27.3165,103300.0
2010-08-23 15:30:00,28.61,28.63,28.53,28.61,226800.0,27.3261,27.3452,27.2497,27.3261,226800.0
2010-08-24 09:30:00,28.29,28.5,28.28,28.33,157100.0,27.0204,27.221,27.0109,27.0586,157100.0
2010-08-24 10:00:00,28.33,28.39,28.22,28.36,221700.0,27.0586,27.116,26.9536,27.0873,221700.0
2010-08-24 10:30:00,28.36,28.38,28.33,28.35,80900.0,27.0873,27.1064,27.0586,27.0777,80900.0
2010-08-24 11:00:00,28.36,28.39,28.17,28.17,172700.0,27.0873,27.116,26.9058,26.9058,172700.0
2010-08-24 11:30:00,28.17,28.2,28.06,28.06,178000.0,26.9058,26.9345,26.8008,26.8008,178000.0
2010-08-24 12:00:00,28.06,28.07,27.96,27.99,117400.0,26.8008,26.8103,26.7053,26.7339,117400.0
2010-08-24 12:30:00,28.0,28.9,27.98,28.0,122800.0,26.7435,27.6031,26.7244,26.7435,122800.0
2010-08-24 13:00:00,28.0,28.04,27.97,28.04,103400.0,26.7435,26.7817,26.7148,26.7817,103400.0
2010-08-24 13:30:00,28.04,28.04,27.99,28.0,134300.0,26.7817,26.7817,26.7339,26.7435,134300.0
2010-08-24 14:00:00,28.0,28.07,27.99,28.0,332400.0,26.7435,26.8103,26.7339,26.7435,332400.0
2010-08-24 14:30:00,27.99,28.06,27.99,28.04,154700.0,26.7339,26.8008,26.7339,26.7817,154700.0
2010-08-24 15:00:00,28.03,28.18,28.02,28.16,194300.0,26.7721,26.9154,26.7626,26.8963,194300.0
2010-08-24 15:30:00,28.15,28.19,28.04,28.1,353900.0,26.8867,26.9249,26.7817,26.839,353900.0
2010-08-25 09:30:00,28.05,28.11,27.97,28.08,144700.0,26.7912,26.8485,26.7148,26.8199,144700.0
2010-08-25 10:00:00,28.05,28.14,27.95,28.07,257800.0,26.7912,26.8772,26.6957,26.8103,257800.0
2010-08-25 10:30:00,28.07,28.12,27.91,27.91,390800.0,26.8103,26.8581,26.6575,26.6575,390800.0
2010-08-25 11:00:00,27.91,27.98,27.81,27.82,170200.0,26.6575,26.7244,26.562,26.5715,170200.0
2010-08-25 11:30:00,27.83,27.89,27.82,27.89,85600.0,26.5811,26.6384,26.5715,26.6384,85600.0
2010-08-25 12:00:00,27.9,28.0,27.88,27.99,69500.0,26.6479,26.7435,26.6288,26.7339,69500.0
2010-08-25 12:30:00,27.99,28.0,27.95,27.97,70400.0,26.7339,26.7435,26.6957,26.7148,70400.0
2010-08-25 13:00:00,27.96,27.97,27.96,27.97,55400.0,26.7053,26.7148,26.7053,26.7148,55400.0
2010-08-25 13:30:00,27.97,28.0,27.96,27.99,42100.0,26.7148,26.7435,26.7053,26.7339,42100.0
2010-08-25 14:00:00,28.0,28.1,27.99,28.08,182800.0,26.7435,26.839,26.7339,26.8199,182800.0
2010-08-25 14:30:00,28.08,28.21,28.07,28.16,117000.0,26.8199,26.944,26.8103,26.8963,117000.0
2010-08-25 15:00:00,28.16,28.18,28.05,28.1,157500.0,26.8963,26.9154,26.7912,26.839,157500.0
2010-08-25 15:30:00,28.1,28.15,28.08,28.13,194800.0,26.839,26.8867,26.8199,26.8676,194800.0
2010-08-26 09:30:00,28.22,28.27,28.07,28.2,28500.0,26.9536,27.0013,26.8103,26.9345,28500.0
2010-08-26 10:00:00,28.21,28.23,28.06,28.06,59100.0,26.944,26.9631,26.8008,26.8008,59100.0
2010-08-26 10:30:00,28.06,28.26,28.05,28.16,41600.0,26.8008,26.9918,26.7912,26.8963,41600.0
2010-08-26 11:00:00,28.16,28.16,27.98,28.07,44100.0,26.8963,26.8963,26.7244,26.8103,44100.0
2010-08-26 11:30:00,28.07,28.08,27.94,27.97,66300.0,26.8103,26.8199,26.6861,26.7148,66300.0
2010-08-26 12:00:00,27.97,28.0,27.95,27.99,29200.0,26.7148,26.7435,26.6957,26.7339,29200.0
2010-08-26 12:30:00,27.99,28.0,27.92,27.94,25000.0,26.7339,26.7435,26.667,26.6861,25000.0
2010-08-26 13:00:00,27.95,27.96,27.91,27.92,36100.0,26.6957,26.7053,26.6575,26.667,36100.0
2010-08-26 13:30:00,27.93,27.93,27.89,27.9,43100.0,26.6766,26.6766,26.6384,26.6479,43100.0
2010-08-26 14:00:00,27.9,27.9,27.83,27.87,53400.0,26.6479,26.6479,26.5811,26.6193,53400.0
2010-08-26 14:30:00,27.87,27.87,27.75,27.78,78500.0,26.6193,26.6193,26.5047,26.5333,78500.0
2010-08-26 15:00:00,27.78,27.86,27.72,27.82,151700.0,26.5333,26.6097,26.476,26.5715,151700.0
2010-08-26 15:30:00,27.82,27.83,27.75,27.79,334300.0,26.5715,26.5811,26.5047,26.5429,334300.0
2010-08-27 09:30:00,27.86,27.95,27.65,27.65,45800.0,26.6097,26.6957,26.4092,26.4092,45800.0
2010-08-27 10:00:00,27.67,27.91,27.54,27.87,113700.0,26.4283,26.6575,26.3041,26.6193,113700.0
2010-08-27 10:30:00,27.88,27.97,27.85,27.89,44700.0,26.6288,26.7148,26.6002,26.6384,44700.0
2010-08-27 11:00:00,27.9,28.02,27.9,27.99,64800.0,26.6479,26.7626,26.6479,26.7339,64800.0
2010-08-27 11:30:00,27.99,28.03,27.89,28.01,43700.0,26.7339,26.7721,26.6384,26.753,43700.0
2010-08-27 12:00:00,28.02,28.03,27.94,27.94,23300.0,26.7626,26.7721,26.6861,26.6861,23300.0
2010-08-27 12:30:00,27.95,27.98,27.92,27.92,15600.0,26.6957,26.7244,26.667,26.667,15600.0
2010-08-27 13:00:00,27.92,27.95,27.86,27.89,62600.0,26.667,26.6957,26.6097,26.6384,62600.0
2010-08-27 13:30:00,27.89,27.94,27.89,27.94,48200.0,26.6384,26.6861,26.6384,26.6861,48200.0
2010-08-27 14:00:00,27.95,27.97,27.89,27.9,110900.0,26.6957,26.7148,26.6384,26.6479,110900.0
2010-08-27 14:30:00,27.9,27.95,27.9,27.94,57700.0,26.6479,26.6957,26.6479,26.6861,57700.0
2010-08-27 15:00:00,27.93,28.01,27.92,27.97,129700.0,26.6766,26.753,26.667,26.7148,129700.0
2010-08-27 15:30:00,27.98,27.99,27.93,27.98,234200.0,26.7244,26.7339,26.6766,26.7244,234200.0
2010-08-30 09:30:00,27.94,28.07,27.9,28.07,39000.0,26.6861,26.8103,26.6479,26.8103,39000.0
2010-08-30 10:00:00,28.06,28.09,27.92,27.98,110100.0,26.8008,26.8294,26.667,26.7244,110100.0
2010-08-30 10:30:00,27.99,27.99,27.85,27.85,64100.0,26.7339,26.7339,26.6002,26.6002,64100.0
2010-08-30 11:00:00,27.85,27.86,27.77,27.83,71000.0,26.6002,26.6097,26.5238,26.5811,71000.0
2010-08-30 11:30:00,27.83,27.84,27.75,27.83,48100.0,26.5811,26.5906,26.5047,26.5811,48100.0
2010-08-30 12:00:00,27.83,27.85,27.81,27.84,22900.0,26.5811,26.6002,26.562,26.5906,22900.0
2010-08-30 12:30:00,27.84,27.92,27.83,27.84,28900.0,26.5906,26.667,26.5811,26.5906,28900.0
2010-08-30 13:00:00,27.85,27.87,27.76,27.76,44100.0,26.6002,26.6193,26.5142,26.5142,44100.0
2010-08-30 13:30:00,27.77,27.78,27.69,27.69,56000.0,26.5238,26.5333,26.4474,26.4474,56000.0
2010-08-30 14:00:00,27.7,27.74,27.62,27.74,100600.0,26.4569,26.4951,26.3805,26.4951,100600.0
2010-08-30 14:30:00,27.74,27.77,27.68,27.68,56700.0,26.4951,26.5238,26.4378,26.4378,56700.0
2010-08-30 15:00:00,27.7,27.72,27.62,27.65,85400.0,26.4569,26.476,26.3805,26.4092,85400.0
2010-08-30 15:30:00,27.65,27.74,27.63,27.71,322300.0,26.4092,26.4951,26.3901,26.4665,322300.0
2010-08-31 09:30:00,27.55,27.82,27.53,27.67,102200.0,26.3136,26.5715,26.2945,26.4283,102200.0
2010-08-31 10:00:00,27.67,27.93,27.67,27.85,175300.0,26.4283,26.6766,26.4283,26.6002,175300.0
2010-08-31 10:30:00,27.86,27.91,27.74,27.83,71100.0,26.6097,26.6575,26.4951,26.5811,71100.0
2010-08-31 11:00:00,27.83,27.86,27.78,27.82,54100.0,26.5811,26.6097,26.5333,26.5715,54100.0
2010-08-31 11:30:00,27.83,27.88,27.79,27.83,52700.0,26.5811,26.6288,26.5429,26.5811,52700.0
2010-08-31 12:00:00,27.85,27.92,27.8,27.88,38400.0,26.6002,26.667,26.5524,26.6288,38400.0
2010-08-31 12:30:00,27.87,27.9,27.81,27.84,40800.0,26.6193,26.6479,26.562,26.5906,40800.0
2010-08-31 13:00:00,27.84,27.91,27.82,27.91,38000.0,26.5906,26.6575,26.5715,26.6575,38000.0
2010-08-31 13:30:00,27.91,27.93,27.86,27.92,35500.0,26.6575,26.6766,26.6097,26.667,35500.0
2010-08-31 14:00:00,27.92,27.98,27.81,27.83,85500.0,26.667,26.7244,26.562,26.5811,85500.0
2010-08-31 14:30:00,27.83,27.86,27.71,27.77,128400.0,26.5811,26.6097,26.4665,26.5238,128400.0
2010-08-31 15:00:00,27.77,27.82,27.72,27.78,74100.0,26.5238,26.5715,26.476,26.5333,74100.0
2010-08-31 15:30:00,27.78,27.89,27.76,27.87,212200.0,26.5333,26.6384,26.5142,26.6193,212200.0
2010-09-01 09:30:00,28.17,28.2,28.08,28.14,142000.0,26.9058,26.9345,26.8199,26.8772,142000.0
2010-09-01 10:00:00,28.14,28.3,28.14,28.28,124300.0,26.8772,27.03,26.8772,27.0109,124300.0
2010-09-01 10:30:00,28.28,28.33,28.26,28.29,93600.0,27.0109,27.0586,26.9918,27.0204,93600.0
2010-09-01 11:00:00,28.29,28.31,28.24,28.28,40700.0,27.0204,27.0395,26.9727,27.0109,40700.0
2010-09-01 11:30:00,28.28,28.35,28.28,28.32,31600.0,27.0109,27.0777,27.0109,27.0491,31600.0
2010-09-01 12:00:00,28.33,28.34,28.26,28.28,39300.0,27.0586,27.0682,26.9918,27.0109,39300.0
2010-09-01 12:30:00,28.28,28.29,28.22,28.22,80200.0,27.0109,27.0204,26.9536,26.9536,80200.0
2010-09-01 13:00:00,28.23,28.29,28.22,28.29,119800.0,26.9631,27.0204,26.9536,27.0204,119800.0
2010-09-01 13:30:00,28.29,28.32,28.28,28.31,170300.0,27.0204,27.0491,27.0109,27.0395,170300.0
2010-09-01 14:00:00,28.31,28.33,28.27,28.29,66900.0,27.0395,27.0586,27.0013,27.0204,66900.0
2010-09-01 14:30:00,28.3,28.3,28.26,28.29,50500.0,27.03,27.03,26.9918,27.0204,50500.0
2010-09-01 15:00:00,28.29,28.3,28.28,28.28,61900.0,27.0204,27.03,27.0109,27.0109,61900.0
2010-09-01 15:30:00,28.28,28.42,28.25,28.29,316800.0,27.0109,27.1446,26.9822,27.0204,316800.0
2010-09-02 09:30:00,28.37,28.4,28.14,28.34,140700.0,27.0969,27.1255,26.8772,27.0682,140700.0
2010-09-02 10:00:00,28.36,28.45,28.36,28.45,44700.0,27.0873,27.1733,27.0873,27.1733,44700.0
2010-09-02 10:30:00,28.46,28.46,28.4,28.42,38900.0,27.1828,27.1828,27.1255,27.1446,38900.0
2010-09-02 11:00:00,28.43,28.49,28.35,28.36,86800.0,27.1542,27.2115,27.0777,27.0873,86800.0
2010-09-02 11:30:00,28.36,28.5,28.36,28.47,26500.0,27.0873,27.221,27.0873,27.1924,26500.0
2010-09-02 12:00:00,28.47,28.5,28.46,28.48,18800.0,27.1924,27.221,27.1828,27.2019,18800.0
2010-09-02 12:30:00,28.48,28.54,28.48,28.54,40000.0,27.2019,27.2592,27.2019,27.2592,40000.0
2010-09-02 13:00:00,28.53,28.56,28.46,28.46,43800.0,27.2497,27.2783,27.1828,27.1828,43800.0
2010-09-02 13:30:00,28.47,28.52,28.46,28.52,21200.0,27.1924,27.2401,27.1828,27.2401,21200.0
2010-09-02 14:00:00,28.52,28.59,28.51,28.51,55800.0,27.2401,27.307,27.2306,27.2306,55800.0
2010-09-02 14:30:00,28.52,28.58,28.51,28.58,40800.0,27.2401,27.2974,27.2306,27.2974,40800.0
2010-09-02 15:00:00,28.58,28.59,28.57,28.59,40000.0,27.2974,27.307,27.2879,27.307,40000.0
2010-09-02 15:30:00,28.59,28.61,28.55,28.6,132700.0,27.307,27.3261,27.2688,27.3165,132700.0
2010-09-03 09:30:00,28.8,28.8,28.6,28.65,106700.0,27.5076,27.5076,27.3165,27.3643,106700.0
2010-09-03 10:00:00,28.64,28.64,28.49,28.49,76500.0,27.3547,27.3547,27.2115,27.2115,76500.0
2010-09-03 10:30:00,28.5,28.51,28.41,28.43,95600.0,27.221,27.2306,27.1351,27.1542,95600.0
2010-09-03 11:00:00,28.43,28.43,28.38,28.39,106000.0,27.1542,27.1542,27.1064,27.116,106000.0
2010-09-03 11:30:00,28.4,28.4,28.28,28.29,119400.0,27.1255,27.1255,27.0109,27.0204,119400.0
2010-09-03 12:00:00,28.3,28.31,28.27,28.3,40600.0,27.03,27.0395,27.0013,27.03,40600.0
2010-09-03 12:30:00,28.3,28.31,28.29,28.31,65000.0,27.03,27.0395,27.0204,27.0395,65000.0
2010-09-03 13:00:00,28.31,28.31,28.27,28.28,74100.0,27.0395,27.0395,27.0013,27.0109,74100.0
2010-09-03 13:30:00,28.29,28.3,28.27,28.29,33900.0,27.0204,27.03,27.0013,27.0204,33900.0
2010-09-03 14:00:00,28.3,28.3,28.29,28.3,55700.0,27.03,27.03,27.0204,27.03,55700.0
2010-09-03 14:30:00,28.29,28.31,28.28,28.31,147800.0,27.0204,27.0395,27.0109,27.0395,147800.0
2010-09-03 15:00:00,28.31,28.47,28.3,28.46,169300.0,27.0395,27.1924,27.03,27.1828,169300.0
2010-09-03 15:30:00,28.46,28.54,28.45,28.51,148400.0,27.1828,27.2592,27.1733,27.2306,148400.0
2010-09-07 09:30:00,28.43,28.62,28.38,28.47,51000.0,27.1542,27.3356,27.1064,27.1924,51000.0
2010-09-07 10:00:00,28.44,28.6,28.39,28.58,49800.0,27.1637,27.3165,27.116,27.2974,49800.0
2010-09-07 10:30:00,28.57,28.63,28.5,28.62,83600.0,27.2879,27.3452,27.221,27.3356,83600.0
2010-09-07 11:00:00,28.62,28.68,28.59,28.68,51900.0,27.3356,27.3929,27.307,27.3929,51900.0
2010-09-07 11:30:00,28.69,28.77,28.66,28.76,163200.0,27.4025,27.4789,27.3738,27.4693,163200.0
2010-09-07 12:00:00,28.76,28.78,28.73,28.76,30100.0,27.4693,27.4885,27.4407,27.4693,30100.0
2010-09-07 12:30:00,28.75,28.8,28.72,28.8,32300.0,27.4598,27.5076,27.4311,27.5076,32300.0
2010-09-07 13:00:00,28.81,28.83,28.77,28.82,30300.0,27.5171,27.5362,27.4789,27.5267,30300.0
2010-09-07 13:30:00,28.82,28.87,28.8,28.86,32900.0,27.5267,27.5744,27.5076,27.5649,32900.0
2010-09-07 14:00:00,28.84,28.9,28.79,28.86,32400.0,27.5458,27.6031,27.498,27.5649,32400.0
2010-09-07 14:30:00,28.87,28.87,28.68,28.72,78300.0,27.5744,27.5744,27.3929,27.4311,78300.0
2010-09-07 15:00:00,28.72,28.78,28.71,28.77,76000.0,27.4311,27.4885,27.4216,27.4789,76000.0
2010-09-07 15:30:00,28.78,28.79,28.59,28.62,197100.0,27.4885,27.498,27.307,27.3356,197100.0
2010-09-08 09:30:00,28.71,28.86,28.61,28.86,80200.0,27.4216,27.5649,27.3261,27.5649,80200.0
2010-09-08 10:00:00,28.86,28.9,28.8,28.87,52300.0,27.5649,27.6031,27.5076,27.5744,52300.0
2010-09-08 10:30:00,28.86,28.9,28.86,28.88,24300.0,27.5649,27.6031,27.5649,27.584,24300.0
2010-09-08 11:00:00,28.88,28.94,28.88,28.93,51100.0,27.584,27.6413,27.584,27.6317,51100.0
2010-09-08 11:30:00,28.94,28.99,28.9,28.93,54100.0,27.6413,27.689,27.6031,27.6317,54100.0
2010-09-08 12:00:00,28.94,28.99,28.92,28.99,31100.0,27.6413,27.689,27.6222,27.689,31100.0
2010-09-08 12:30:00,28.98,29.02,28.94,29.02,142600.0,27.6795,27.7177,27.6413,27.7177,142600.0
2010-09-08 13:00:00,29.02,29.05,29.0,29.03,24400.0,27.7177,27.7463,27.6986,27.7272,24400.0
2010-09-08 13:30:00,29.04,29.05,28.99,29.05,61100.0,27.7368,27.7463,27.689,27.7463,61100.0
2010-09-08 14:00:00,29.05,29.06,28.95,29.06,63700.0,27.7463,27.7559,27.6508,27.7559,63700.0
2010-09-08 14:30:00,29.05,29.09,29.03,29.07,44800.0,27.7463,27.7845,27.7272,27.7654,44800.0
2010-09-08 15:00:00,29.06,29.12,29.03,29.1,115900.0,27.7559,27.8132,27.7272,27.7941,115900.0
2010-09-08 15:30:00,29.11,29.14,29.03,29.07,248000.0,27.8036,27.8323,27.7272,27.7654,248000.0
2010-09-09 09:30:00,29.37,29.37,29.18,29.33,84700.0,28.052,28.052,27.8705,28.0138,84700.0
2010-09-09 10:00:00,29.33,29.33,29.15,29.17,63800.0,28.0138,28.0138,27.8418,27.8609,63800.0
2010-09-09 10:30:00,29.17,29.19,29.07,29.07,87300.0,27.8609,27.8801,27.7654,27.7654,87300.0
2010-09-09 11:00:00,29.07,29.17,29.07,29.11,100900.0,27.7654,27.8609,27.7654,27.8036,100900.0
2010-09-09 11:30:00,29.11,29.14,29.05,29.05,58800.0,27.8036,27.8323,27.7463,27.7463,58800.0
2010-09-09 12:00:00,29.04,29.12,29.03,29.09,74800.0,27.7368,27.8132,27.7272,27.7845,74800.0
2010-09-09 12:30:00,29.09,29.1,29.03,29.03,35500.0,27.7845,27.7941,27.7272,27.7272,35500.0
2010-09-09 13:00:00,29.03,29.05,28.96,28.96,87400.0,27.7272,27.7463,27.6604,27.6604,87400.0
2010-09-09 13:30:00,28.96,29.06,28.96,29.02,55300.0,27.6604,27.7559,27.6604,27.7177,55300.0
2010-09-09 14:00:00,29.01,29.09,29.01,29.08,53100.0,27.7081,27.7845,27.7081,27.775,53100.0
2010-09-09 14:30:00,29.09,29.13,29.06,29.1,147700.0,27.7845,27.8227,27.7559,27.7941,147700.0
2010-09-09 15:00:00,29.1,29.14,29.09,29.14,57100.0,27.7941,27.8323,27.7845,27.8323,57100.0
2010-09-09 15:30:00,29.14,29.16,29.1,29.14,143500.0,27.8323,27.8514,27.7941,27.8323,143500.0
2010-09-10 09:30:00,29.11,29.35,29.01,29.33,64800.0,27.8036,28.0329,27.7081,28.0138,64800.0
2010-09-10 10:00:00,29.33,29.34,29.21,29.22,49700.0,28.0138,28.0233,27.8992,27.9087,49700.0
2010-09-10 10:30:00,29.23,29.31,29.23,29.27,35600.0,27.9183,27.9947,27.9183,27.9565,35600.0
2010-09-10 11:00:00,29.26,29.29,29.24,29.24,28400.0,27.9469,27.9756,27.9278,27.9278,28400.0
2010-09-10 11:30:00,29.25,29.25,29.12,29.16,49200.0,27.9374,27.9374,27.8132,27.8514,49200.0
2010-09-10 12:00:00,29.16,29.27,29.15,29.24,42500.0,27.8514,27.9565,27.8418,27.9278,42500.0
2010-09-10 12:30:00,29.24,29.27,29.2,29.23,22800.0,27.9278,27.9565,27.8896,27.9183,22800.0
2010-09-10 13:00:00,29.24,29.3,29.24,29.29,14900.0,27.9278,27.9851,27.9278,27.9756,14900.0
2010-09-10 13:30:00,29.29,29.36,29.28,29.33,56400.0,27.9756,28.0424,27.966,28.0138,56400.0
2010-09-10 14:00:00,29.32,29.41,29.31,29.41,77200.0,28.0042,28.0902,27.9947,28.0902,77200.0
2010-09-10 14:30:00,29.4,29.49,29.4,29.4,116600.0,28.0806,28.1666,28.0806,28.0806,116600.0
2010-09-10 15:00:00,29.4,29.41,29.38,29.39,124100.0,28.0806,28.0902,28.0615,28.0711,124100.0
2010-09-10 15:30:00,29.4,29.42,29.31,29.35,235300.0,28.0806,28.0997,27.9947,28.0329,235300.0
2010-09-13 09:30:00,29.5,29.5,29.29,29.34,78100.0,28.1761,28.1761,27.9756,28.0233,78100.0
2010-09-13 10:00:00,29.34,29.38,29.24,29.24,98600.0,28.0233,28.0615,27.9278,27.9278,98600.0
2010-09-13 10:30:00,29.25,29.31,29.25,29.3,39300.0,27.9374,27.9947,27.9374,27.9851,39300.0
2010-09-13 11:00:00,29.31,29.34,29.29,29.3,55300.0,27.9947,28.0233,27.9756,27.9851,55300.0
2010-09-13 11:30:00,29.3,29.3,29.18,29.19,62600.0,27.9851,27.9851,27.8705,27.8801,62600.0
2010-09-13 12:00:00,29.2,29.27,29.16,29.24,96100.0,27.8896,27.9565,27.8514,27.9278,96100.0
2010-09-13 12:30:00,29.25,29.28,29.18,29.22,143500.0,27.9374,27.966,27.8705,27.9087,143500.0
2010-09-13 13:00:00,29.22,29.31,29.22,29.29,143600.0,27.9087,27.9947,27.9087,27.9756,143600.0
2010-09-13 13:30:00,29.29,29.44,29.26,29.43,115200.0,27.9756,28.1188,27.9469,28.1093,115200.0
2010-09-13 14:00:00,29.43,29.49,29.43,29.49,47400.0,28.1093,28.1666,28.1093,28.1666,47400.0
2010-09-13 14:30:00,29.48,29.5,29.45,29.5,98300.0,28.157,28.1761,28.1284,28.1761,98300.0
2010-09-13 15:00:00,29.49,29.62,29.46,29.58,126100.0,28.1666,28.2908,28.1379,28.2525,126100.0
2010-09-13 15:30:00,29.57,29.62,29.52,29.58,179900.0,28.243,28.2908,28.1952,28.2525,179900.0
2010-09-14 09:30:00,29.6,29.67,29.46,29.6,71500.0,28.2717,28.3385,28.1379,28.2717,71500.0
2010-09-14 10:00:00,29.6,29.69,29.5,29.66,107500.0,28.2717,28.3576,28.1761,28.329,107500.0
2010-09-14 10:30:00,29.66,29.77,29.63,29.76,109100.0,28.329,28.434,28.3003,28.4245,109100.0
2010-09-14 11:00:00,29.76,29.8,29.67,29.69,72700.0,28.4245,28.4627,28.3385,28.3576,72700.0
2010-09-14 11:30:00,29.69,29.8,29.69,29.8,82500.0,28.3576,28.4627,28.3576,28.4627,82500.0
2010-09-14 12:00:00,29.8,29.89,29.77,29.88,44400.0,28.4627,28.5486,28.434,28.5391,44400.0
2010-09-14 12:30:00,29.88,29.88,29.74,29.75,57700.0,28.5391,28.5391,28.4054,28.4149,57700.0
2010-09-14 13:00:00,29.75,29.79,29.74,29.78,42100.0,28.4149,28.4531,28.4054,28.4436,42100.0
2010-09-14 13:30:00,29.78,29.84,29.76,29.79,47800.0,28.4436,28.5009,28.4245,28.4531,47800.0
2010-09-14 14:00:00,29.79,29.8,29.68,29.68,35200.0,28.4531,28.4627,28.3481,28.3481,35200.0
2010-09-14 14:30:00,29.68,29.75,29.68,29.73,30800.0,28.3481,28.4149,28.3481,28.3958,30800.0
2010-09-14 15:00:00,29.73,29.75,29.72,29.74,42300.0,28.3958,28.4149,28.3863,28.4054,42300.0
2010-09-14 15:30:00,29.73,29.77,29.63,29.65,135800.0,28.3958,28.434,28.3003,28.3194,135800.0
2010-09-15 09:30:00,29.45,29.67,28.56,29.14,286100.0,28.1284,28.3385,27.2783,27.8323,286100.0
2010-09-15 10:00:00,29.15,29.34,29.15,29.33,129500.0,27.8418,28.0233,27.8418,28.0138,129500.0
2010-09-15 10:30:00,29.33,29.35,29.19,29.27,61200.0,28.0138,28.0329,27.8801,27.9565,61200.0
2010-09-15 11:00:00,29.28,29.28,29.15,29.18,61500.0,27.966,27.966,27.8418,27.8705,61500.0
2010-09-15 11:30:00,29.18,29.18,28.95,29.05,134900.0,27.8705,27.8705,27.6508,27.7463,134900.0
2010-09-15 12:00:00,29.05,29.19,29.05,29.16,23000.0,27.7463,27.8801,27.7463,27.8514,23000.0
2010-09-15 12:30:00,29.17,29.25,29.16,29.16,36000.0,27.8609,27.9374,27.8514,27.8514,36000.0
2010-09-15 13:00:00,29.17,29.25,29.17,29.19,29000.0,27.8609,27.9374,27.8609,27.8801,29000.0
2010-09-15 13:30:00,29.2,29.21,29.17,29.19,31600.0,27.8896,27.8992,27.8609,27.8801,31600.0
2010-09-15 14:00:00,29.2,29.22,29.04,29.08,68500.0,27.8896,27.9087,27.7368,27.775,68500.0
2010-09-15 14:30:00,29.09,29.1,29.02,29.09,50400.0,27.7845,27.7941,27.7177,27.7845,50400.0
2010-09-15 15:00:00,29.09,29.22,29.07,29.2,78600.0,27.7845,27.9087,27.7654,27.8896,78600.0
2010-09-15 15:30:00,29.21,29.25,29.18,29.23,132100.0,27.8992,27.9374,27.8705,27.9183,132100.0
2010-09-16 09:30:00,29.22,29.25,28.99,29.02,151600.0,27.9087,27.9374,27.689,27.7177,151600.0
2010-09-16 10:00:00,29.03,29.13,28.97,29.01,198500.0,27.7272,27.8227,27.6699,27.7081,198500.0
2010-09-16 10:30:00,29.01,29.1,28.96,29.09,136300.0,27.7081,27.7941,27.6604,27.7845,136300.0
2010-09-16 11:00:00,29.09,29.17,29.01,29.09,91600.0,27.7845,27.8609,27.7081,27.7845,91600.0
2010-09-16 11:30:00,29.1,29.1,28.98,29.05,101100.0,27.7941,27.7941,27.6795,27.7463,101100.0
2010-09-16 12:00:00,29.05,29.08,28.96,29.02,139400.0,27.7463,27.775,27.6604,27.7177,139400.0
2010-09-16 12:30:00,29.03,29.03,28.97,28.99,61900.0,27.7272,27.7272,27.6699,27.689,61900.0
2010-09-16 13:00:00,29.0,29.0,28.9,28.92,62900.0,27.6986,27.6986,27.6031,27.6222,62900.0
2010-09-16 13:30:00,28.91,28.93,28.86,28.89,84600.0,27.6126,27.6317,27.5649,27.5935,84600.0
2010-09-16 14:00:00,28.89,28.94,28.77,28.77,99200.0,27.5935,27.6413,27.4789,27.4789,99200.0
2010-09-16 14:30:00,28.78,29.0,28.76,28.86,121600.0,27.4885,27.6986,27.4693,27.5649,121600.0
2010-09-16 15:00:00,28.87,29.05,28.86,29.01,132400.0,27.5744,27.7463,27.5649,27.7081,132400.0
2010-09-16 15:30:00,29.01,29.03,28.91,28.96,158900.0,27.7081,27.7272,27.6126,27.6604,158900.0
2010-09-17 09:30:00,28.93,29.0,28.47,28.47,280400.0,27.6317,27.6986,27.1924,27.1924,280400.0
2010-09-17 10:00:00,28.47,28.6,28.37,28.51,175300.0,27.1924,27.3165,27.0969,27.2306,175300.0
2010-09-17 10:30:00,28.52,28.57,28.43,28.55,255800.0,27.2401,27.2879,27.1542,27.2688,255800.0
2010-09-17 11:00:00,28.56,28.65,28.53,28.53,128200.0,27.2783,27.3643,27.2497,27.2497,128200.0
2010-09-17 11:30:00,28.53,28.64,28.52,28.6,226000.0,27.2497,27.3547,27.2401,27.3165,226000.0
2010-09-17 12:00:00,28.6,28.66,28.53,28.56,114600.0,27.3165,27.3738,27.2497,27.2783,114600.0
2010-09-17 12:30:00,28.57,28.57,28.27,28.48,551300.0,27.2879,27.2879,27.0013,27.2019,551300.0
2010-09-17 13:00:00,28.48,28.59,28.48,28.5,96400.0,27.2019,27.307,27.2019,27.221,96400.0
2010-09-17 13:30:00,28.51,28.55,28.46,28.47,116600.0,27.2306,27.2688,27.1828,27.1924,116600.0
2010-09-17 14:00:00,28.48,28.5,28.4,28.4,171800.0,27.2019,27.221,27.1255,27.1255,171800.0
2010-09-17 14:30:00,28.4,28.4,28.19,28.2,284000.0,27.1255,27.1255,26.9249,26.9345,284000.0
2010-09-17 15:00:00,28.2,28.2,28.07,28.12,266000.0,26.9345,26.9345,26.8103,26.8581,266000.0
2010-09-17 15:30:00,28.12,28.24,28.11,28.24,497100.0,26.8581,26.9727,26.8485,26.9727,497100.0
2010-09-20 09:30:00,28.22,28.33,28.13,28.3,73300.0,26.9536,27.0586,26.8676,27.03,73300.0
2010-09-20 10:00:00,28.3,28.46,28.29,28.38,58400.0,27.03,27.1828,27.0204,27.1064,58400.0
2010-09-20 10:30:00,28.38,28.49,28.38,28.49,69600.0,27.1064,27.2115,27.1064,27.2115,69600.0
2010-09-20 11:00:00,28.48,28.49,28.38,28.4,78000.0,27.2019,27.2115,27.1064,27.1255,78000.0
2010-09-20 11:30:00,28.4,28.5,28.39,28.44,39800.0,27.1255,27.221,27.116,27.1637,39800.0
2010-09-20 12:00:00,28.44,28.5,28.42,28.42,35500.0,27.1637,27.221,27.1446,27.1446,35500.0
2010-09-20 12:30:00,28.42,28.43,28.38,28.39,36000.0,27.1446,27.1542,27.1064,27.116,36000.0
2010-09-20 13:00:00,28.39,28.42,28.38,28.42,26400.0,27.116,27.1446,27.1064,27.1446,26400.0
2010-09-20 13:30:00,28.42,28.43,28.34,28.42,52100.0,27.1446,27.1542,27.0682,27.1446,52100.0
2010-09-20 14:00:00,28.41,28.45,28.38,28.45,46000.0,27.1351,27.1733,27.1064,27.1733,46000.0
2010-09-20 14:30:00,28.45,28.5,28.44,28.46,44000.0,27.1733,27.221,27.1637,27.1828,44000.0
2010-09-20 15:00:00,28.46,28.46,28.37,28.38,130400.0,27.1828,27.1828,27.0969,27.1064,130400.0
2010-09-20 15:30:00,28.38,28.46,28.38,28.4,120000.0,27.1064,27.1828,27.1064,27.1255,120000.0
2010-09-21 09:30:00,28.49,28.49,28.3,28.34,68400.0,27.2115,27.2115,27.03,27.0682,68400.0
2010-09-21 10:00:00,28.34,28.42,28.34,28.4,75400.0,27.0682,27.1446,27.0682,27.1255,75400.0
2010-09-21 10:30:00,28.4,28.5,28.39,28.5,74400.0,27.1255,27.221,27.116,27.221,74400.0
2010-09-21 11:00:00,28.49,28.53,28.46,28.52,47700.0,27.2115,27.2497,27.1828,27.2401,47700.0
2010-09-21 11:30:00,28.51,28.52,28.44,28.47,37000.0,27.2306,27.2401,27.1637,27.1924,37000.0
2010-09-21 12:00:00,28.47,28.55,28.47,28.55,33300.0,27.1924,27.2688,27.1924,27.2688,33300.0
2010-09-21 12:30:00,28.54,28.56,28.49,28.53,44000.0,27.2592,27.2783,27.2115,27.2497,44000.0
2010-09-21 13:00:00,28.54,28.54,28.5,28.53,33200.0,27.2592,27.2592,27.221,27.2497,33200.0
2010-09-21 13:30:00,28.54,28.57,28.54,28.57,31400.0,27.2592,27.2879,27.2592,27.2879,31400.0
2010-09-21 14:00:00,28.56,28.63,28.43,28.6,107200.0,27.2783,27.3452,27.1542,27.3165,107200.0
2010-09-21 14:30:00,28.61,28.69,28.55,28.59,102900.0,27.3261,27.4025,27.2688,27.307,102900.0
2010-09-21 15:00:00,28.59,28.65,28.52,28.57,86800.0,27.307,27.3643,27.2401,27.2879,86800.0
2010-09-21 15:30:00,28.57,28.62,28.46,28.59,231200.0,27.2879,27.3356,27.1828,27.307,231200.0
2010-09-22 09:30:00,28.5,28.66,28.4,28.57,148400.0,27.221,27.3738,27.1255,27.2879,148400.0
2010-09-22 10:00:00,28.57,28.58,28.43,28.51,58000.0,27.2879,27.2974,27.1542,27.2306,58000.0
2010-09-22 10:30:00,28.5,28.56,28.44,28.51,44200.0,27.221,27.2783,27.1637,27.2306,44200.0
2010-09-22 11:00:00,28.52,28.54,28.41,28.47,45800.0,27.2401,27.2592,27.1351,27.1924,45800.0
2010-09-22 11:30:00,28.46,28.52,28.44,28.48,65800.0,27.1828,27.2401,27.1637,27.2019,65800.0
2010-09-22 12:00:00,28.48,28.5,28.45,28.46,25900.0,27.2019,27.221,27.1733,27.1828,25900.0
2010-09-22 12:30:00,28.46,28.48,28.43,28.47,17700.0,27.1828,27.2019,27.1542,27.1924,17700.0
2010-09-22 13:00:00,28.47,28.51,28.43,28.48,28800.0,27.1924,27.2306,27.1542,27.2019,28800.0
2010-09-22 13:30:00,28.49,28.51,28.48,28.5,40200.0,27.2115,27.2306,27.2019,27.221,40200.0
2010-09-22 14:00:00,28.49,28.5,28.47,28.49,45500.0,27.2115,27.221,27.1924,27.2115,45500.0
2010-09-22 14:30:00,28.5,28.55,28.49,28.53,57900.0,27.221,27.2688,27.2115,27.2497,57900.0
2010-09-22 15:00:00,28.54,28.57,28.43,28.44,54800.0,27.2592,27.2879,27.1542,27.1637,54800.0
2010-09-22 15:30:00,28.44,28.46,28.35,28.4,187500.0,27.1637,27.1828,27.0777,27.1255,187500.0
2010-09-23 09:30:00,28.14,28.33,27.82,28.31,112500.0,26.8772,27.0586,26.5715,27.0395,112500.0
2010-09-23 10:00:00,28.31,28.5,28.22,28.5,73700.0,27.0395,27.221,26.9536,27.221,73700.0
2010-09-23 10:30:00,28.51,28.57,28.42,28.43,73000.0,27.2306,27.2879,27.1446,27.1542,73000.0
2010-09-23 11:00:00,28.43,28.53,28.43,28.49,61500.0,27.1542,27.2497,27.1542,27.2115,61500.0
2010-09-23 11:30:00,28.5,28.58,28.44,28.46,43700.0,27.221,27.2974,27.1637,27.1828,43700.0
2010-09-23 12:00:00,28.47,28.5,28.45,28.46,20100.0,27.1924,27.221,27.1733,27.1828,20100.0
2010-09-23 12:30:00,28.47,28.48,28.41,28.41,16400.0,27.1924,27.2019,27.1351,27.1351,16400.0
2010-09-23 13:00:00,28.42,28.43,28.33,28.34,27600.0,27.1446,27.1542,27.0586,27.0682,27600.0
2010-09-23 13:30:00,28.34,28.4,28.34,28.39,18300.0,27.0682,27.1255,27.0682,27.116,18300.0
2010-09-23 14:00:00,28.4,28.42,28.38,28.39,22100.0,27.1255,27.1446,27.1064,27.116,22100.0
2010-09-23 14:30:00,28.39,28.39,28.25,28.25,31300.0,27.116,27.116,26.9822,26.9822,31300.0
2010-09-23 15:00:00,28.25,28.26,28.16,28.17,51500.0,26.9822,26.9918,26.8963,26.9058,51500.0
2010-09-23 15:30:00,28.16,28.24,28.15,28.2,137400.0,26.8963,26.9727,26.8867,26.9345,137400.0
2010-09-24 09:30:00,28.29,28.33,28.0,28.28,246200.0,27.0204,27.0586,26.7435,27.0109,246200.0
2010-09-24 10:00:00,28.28,28.28,27.96,28.0,320500.0,27.0109,27.0109,26.7053,26.7435,320500.0
2010-09-24 10:30:00,28.0,28.04,27.96,27.99,282000.0,26.7435,26.7817,26.7053,26.7339,282000.0
2010-09-24 11:00:00,27.99,28.13,27.99,28.12,69400.0,26.7339,26.8676,26.7339,26.8581,69400.0
2010-09-24 11:30:00,28.11,28.18,28.11,28.15,63900.0,26.8485,26.9154,26.8485,26.8867,63900.0
2010-09-24 12:00:00,28.15,28.15,28.06,28.07,52200.0,26.8867,26.8867,26.8008,26.8103,52200.0
2010-09-24 12:30:00,28.07,28.07,28.0,28.02,430900.0,26.8103,26.8103,26.7435,26.7626,430900.0
2010-09-24 13:00:00,28.03,28.04,28.0,28.04,48800.0,26.7721,26.7817,26.7435,26.7817,48800.0
2010-09-24 13:30:00,28.04,28.1,28.03,28.05,65300.0,26.7817,26.839,26.7721,26.7912,65300.0
2010-09-24 14:00:00,28.05,28.13,28.04,28.08,136300.0,26.7912,26.8676,26.7817,26.8199,136300.0
2010-09-24 14:30:00,28.08,28.11,28.02,28.06,85600.0,26.8199,26.8485,26.7626,26.8008,85600.0
2010-09-24 15:00:00,28.05,28.25,28.05,28.23,158600.0,26.7912,26.9822,26.7912,26.9631,158600.0
2010-09-24 15:30:00,28.22,28.3,28.22,28.26,202900.0,26.9536,27.03,26.9536,26.9918,202900.0
2010-09-27 09:30:00,28.19,28.33,28.19,28.25,54400.0,26.9249,27.0586,26.9249,26.9822,54400.0
2010-09-27 10:00:00,28.25,28.39,28.25,28.39,80700.0,26.9822,27.116,26.9822,27.116,80700.0
2010-09-27 10:30:00,28.4,28.5,28.4,28.49,83700.0,27.1255,27.221,27.1255,27.2115,83700.0
2010-09-27 11:00:00,28.49,28.56,28.46,28.5,82200.0,27.2115,27.2783,27.1828,27.221,82200.0
2010-09-27 11:30:00,28.5,28.53,28.43,28.48,75400.0,27.221,27.2497,27.1542,27.2019,75400.0
2010-09-27 12:00:00,28.48,28.5,28.42,28.46,147000.0,27.2019,27.221,27.1446,27.1828,147000.0
2010-09-27 12:30:00,28.46,28.47,28.43,28.46,108200.0,27.1828,27.1924,27.1542,27.1828,108200.0
2010-09-27 13:00:00,28.45,28.48,28.44,28.46,105700.0,27.1733,27.2019,27.1637,27.1828,105700.0
2010-09-27 13:30:00,28.46,28.47,28.41,28.41,66400.0,27.1828,27.1924,27.1351,27.1351,66400.0
2010-09-27 14:00:00,28.41,28.45,28.41,28.45,61900.0,27.1351,27.1733,27.1351,27.1733,61900.0
2010-09-27 14:30:00,28.46,28.52,28.45,28.47,153500.0,27.1828,27.2401,27.1733,27.1924,153500.0
2010-09-27 15:00:00,28.47,28.5,28.44,28.45,97700.0,27.1924,27.221,27.1637,27.1733,97700.0
2010-09-27 15:30:00,28.46,28.47,28.36,28.38,227900.0,27.1828,27.1924,27.0873,27.1064,227900.0
2010-09-28 09:30:00,28.43,28.43,28.27,28.35,38300.0,27.1542,27.1542,27.0013,27.0777,38300.0
2010-09-28 10:00:00,28.34,28.45,28.17,28.39,47900.0,27.0682,27.1733,26.9058,27.116,47900.0
2010-09-28 10:30:00,28.39,28.47,28.36,28.42,82100.0,27.116,27.1924,27.0873,27.1446,82100.0
2010-09-28 11:00:00,28.43,28.5,28.41,28.47,34700.0,27.1542,27.221,27.1351,27.1924,34700.0
2010-09-28 11:30:00,28.47,28.5,28.42,28.44,24300.0,27.1924,27.221,27.1446,27.1637,24300.0
2010-09-28 12:00:00,28.44,28.49,28.41,28.45,22400.0,27.1637,27.2115,27.1351,27.1733,22400.0
2010-09-28 12:30:00,28.45,28.46,28.41,28.46,12900.0,27.1733,27.1828,27.1351,27.1828,12900.0
2010-09-28 13:00:00,28.46,28.46,28.39,28.42,29200.0,27.1828,27.1828,27.116,27.1446,29200.0
2010-09-28 13:30:00,28.44,28.47,28.41,28.44,31100.0,27.1637,27.1924,27.1351,27.1637,31100.0
2010-09-28 14:00:00,28.44,28.46,28.38,28.39,60500.0,27.1637,27.1828,27.1064,27.116,60500.0
2010-09-28 14:30:00,28.39,28.43,28.33,28.43,52500.0,27.116,27.1542,27.0586,27.1542,52500.0
2010-09-28 15:00:00,28.42,28.51,28.37,28.49,72300.0,27.1446,27.2306,27.0969,27.2115,72300.0
2010-09-28 15:30:00,28.49,28.56,28.47,28.49,206700.0,27.2115,27.2783,27.1924,27.2115,206700.0
2010-09-29 09:30:00,28.45,28.59,28.41,28.54,35000.0,27.1733,27.307,27.1351,27.2592,35000.0
2010-09-29 10:00:00,28.53,28.66,28.47,28.51,35300.0,27.2497,27.3738,27.1924,27.2306,35300.0
2010-09-29 10:30:00,28.53,28.61,28.52,28.59,34100.0,27.2497,27.3261,27.2401,27.307,34100.0
2010-09-29 11:00:00,28.58,28.6,28.56,28.58,26800.0,27.2974,27.3165,27.2783,27.2974,26800.0
2010-09-29 11:30:00,28.58,28.61,28.54,28.55,24400.0,27.2974,27.3261,27.2592,27.2688,24400.0
2010-09-29 12:00:00,28.57,28.64,28.56,28.6,34000.0,27.2879,27.3547,27.2783,27.3165,34000.0
2010-09-29 12:30:00,28.6,28.61,28.5,28.5,36200.0,27.3165,27.3261,27.221,27.221,36200.0
2010-09-29 13:00:00,28.5,28.57,28.48,28.56,19100.0,27.221,27.2879,27.2019,27.2783,19100.0
2010-09-29 13:30:00,28.55,28.57,28.51,28.55,24500.0,27.2688,27.2879,27.2306,27.2688,24500.0
2010-09-29 14:00:00,28.55,28.62,28.52,28.59,30400.0,27.2688,27.3356,27.2401,27.307,30400.0
2010-09-29 14:30:00,28.58,28.63,28.57,28.63,37800.0,27.2974,27.3452,27.2879,27.3452,37800.0
2010-09-29 15:00:00,28.62,28.63,28.48,28.51,79100.0,27.3356,27.3452,27.2019,27.2306,79100.0
2010-09-29 15:30:00,28.5,28.56,28.47,28.51,131200.0,27.221,27.2783,27.1924,27.2306,131200.0
2010-09-30 09:30:00,28.69,28.85,28.69,28.75,57100.0,27.4025,27.5553,27.4025,27.4598,57100.0
2010-09-30 10:00:00,28.75,28.76,28.63,28.75,65500.0,27.4598,27.4693,27.3452,27.4598,65500.0
2010-09-30 10:30:00,28.76,28.84,28.71,28.74,67000.0,27.4693,27.5458,27.4216,27.4502,67000.0
2010-09-30 11:00:00,28.73,28.73,28.48,28.51,66900.0,27.4407,27.4407,27.2019,27.2306,66900.0
2010-09-30 11:30:00,28.51,28.59,28.45,28.58,40500.0,27.2306,27.307,27.1733,27.2974,40500.0
2010-09-30 12:00:00,28.59,28.61,28.5,28.57,41200.0,27.307,27.3261,27.221,27.2879,41200.0
2010-09-30 12:30:00,28.58,28.75,28.58,28.72,47300.0,27.2974,27.4598,27.2974,27.4311,47300.0
2010-09-30 13:00:00,28.72,28.72,28.62,28.67,46000.0,27.4311,27.4311,27.3356,27.3834,46000.0
2010-09-30 13:30:00,28.67,28.69,28.63,28.67,39400.0,27.3834,27.4025,27.3452,27.3834,39400.0
2010-09-30 14:00:00,28.66,28.7,28.61,28.69,63800.0,27.3738,27.412,27.3261,27.4025,63800.0
2010-09-30 14:30:00,28.69,28.77,28.66,28.76,73800.0,27.4025,27.4789,27.3738,27.4693,73800.0
2010-09-30 15:00:00,28.76,28.79,28.64,28.78,138500.0,27.4693,27.498,27.3547,27.4885,138500.0
2010-09-30 15:30:00,28.79,28.8,28.66,28.7,187100.0,27.498,27.5076,27.3738,27.412,187100.0
2010-10-01 09:30:00,28.87,28.92,28.83,28.85,73100.0,27.5744,27.6222,27.5362,27.5553,73100.0
2010-10-01 10:00:00,28.85,28.97,28.81,28.89,108600.0,27.5553,27.6699,27.5171,27.5935,108600.0
2010-10-01 10:30:00,28.88,28.96,28.84,28.91,87000.0,27.584,27.6604,27.5458,27.6126,87000.0
2010-10-01 11:00:00,28.92,28.95,28.86,28.88,76400.0,27.6222,27.6508,27.5649,27.584,76400.0
2010-10-01 11:30:00,28.86,28.93,28.82,28.91,33400.0,27.5649,27.6317,27.5267,27.6126,33400.0
2010-10-01 12:00:00,28.91,28.95,28.9,28.93,48400.0,27.6126,27.6508,27.6031,27.6317,48400.0
2010-10-01 12:30:00,28.93,28.98,28.92,28.96,30800.0,27.6317,27.6795,27.6222,27.6604,30800.0
2010-10-01 13:00:00,28.96,28.97,28.96,28.96,17800.0,27.6604,27.6699,27.6604,27.6604,17800.0
2010-10-01 13:30:00,28.96,28.97,28.93,28.94,35800.0,27.6604,27.6699,27.6317,27.6413,35800.0
2010-10-01 14:00:00,28.94,28.99,28.93,28.99,68100.0,27.6413,27.689,27.6317,27.689,68100.0
2010-10-01 14:30:00,28.99,29.08,28.98,29.07,105300.0,27.689,27.775,27.6795,27.7654,105300.0
2010-10-01 15:00:00,29.07,29.12,29.03,29.1,139400.0,27.7654,27.8132,27.7272,27.7941,139400.0
2010-10-01 15:30:00,29.1,29.1,28.94,29.0,304200.0,27.7941,27.7941,27.6413,27.6986,304200.0
2010-10-04 09:30:00,29.0,29.06,28.93,29.05,60700.0,27.6986,27.7559,27.6317,27.7463,60700.0
2010-10-04 10:00:00,29.04,29.09,28.91,28.94,71400.0,27.7368,27.7845,27.6126,27.6413,71400.0
2010-10-04 10:30:00,28.94,28.97,28.79,28.8,47200.0,27.6413,27.6699,27.498,27.5076,47200.0
2010-10-04 11:00:00,28.8,28.8,28.66,28.69,49000.0,27.5076,27.5076,27.3738,27.4025,49000.0
2010-10-04 11:30:00,28.69,28.81,28.68,28.7,44500.0,27.4025,27.5171,27.3929,27.412,44500.0
2010-10-04 12:00:00,28.68,28.69,28.6,28.6,67100.0,27.3929,27.4025,27.3165,27.3165,67100.0
2010-10-04 12:30:00,28.61,28.62,28.57,28.58,64700.0,27.3261,27.3356,27.2879,27.2974,64700.0
2010-10-04 13:00:00,28.59,28.61,28.56,28.6,48900.0,27.307,27.3261,27.2783,27.3165,48900.0
2010-10-04 13:30:00,28.59,28.61,28.57,28.6,55200.0,27.307,27.3261,27.2879,27.3165,55200.0
2010-10-04 14:00:00,28.6,28.61,28.56,28.58,64400.0,27.3165,27.3261,27.2783,27.2974,64400.0
2010-10-04 14:30:00,28.58,28.69,28.58,28.68,92300.0,27.2974,27.4025,27.2974,27.3929,92300.0
2010-10-04 15:00:00,28.68,28.78,28.68,28.75,99400.0,27.3929,27.4885,27.3929,27.4598,99400.0
2010-10-04 15:30:00,28.74,28.77,28.7,28.75,158100.0,27.4502,27.4789,27.412,27.4598,158100.0
2010-10-05 09:30:00,28.94,29.07,28.94,29.07,71700.0,27.6413,27.7654,27.6413,27.7654,71700.0
2010-10-05 10:00:00,29.06,29.06,28.96,29.04,98300.0,27.7559,27.7559,27.6604,27.7368,98300.0
2010-10-05 10:30:00,29.04,29.12,28.99,28.99,74300.0,27.7368,27.8132,27.689,27.689,74300.0
2010-10-05 11:00:00,29.0,29.01,28.94,29.0,56700.0,27.6986,27.7081,27.6413,27.6986,56700.0
2010-10-05 11:30:00,29.0,29.04,28.99,29.02,67000.0,27.6986,27.7368,27.689,27.7177,67000.0
2010-10-05 12:00:00,29.02,29.02,28.95,28.98,40900.0,27.7177,27.7177,27.6508,27.6795,40900.0
2010-10-05 12:30:00,28.98,29.0,28.96,28.98,36600.0,27.6795,27.6986,27.6604,27.6795,36600.0
2010-10-05 13:00:00,28.98,29.02,28.97,29.0,37400.0,27.6795,27.7177,27.6699,27.6986,37400.0
2010-10-05 13:30:00,29.01,29.04,29.0,29.04,65800.0,27.7081,27.7368,27.6986,27.7368,65800.0
2010-10-05 14:00:00,29.04,29.08,29.02,29.08,86600.0,27.7368,27.775,27.7177,27.775,86600.0
2010-10-05 14:30:00,29.08,29.11,29.06,29.11,62400.0,27.775,27.8036,27.7559,27.8036,62400.0
2010-10-05 15:00:00,29.11,29.13,29.06,29.06,77600.0,27.8036,27.8227,27.7559,27.7559,77600.0
2010-10-05 15:30:00,29.07,29.08,28.95,28.97,149900.0,27.7654,27.775,27.6508,27.6699,149900.0
2010-10-06 09:30:00,28.88,29.0,28.88,28.99,32700.0,27.584,27.6986,27.584,27.689,32700.0
2010-10-06 10:00:00,28.99,29.05,28.88,28.93,57000.0,27.689,27.7463,27.584,27.6317,57000.0
2010-10-06 10:30:00,28.93,28.97,28.87,28.91,31400.0,27.6317,27.6699,27.5744,27.6126,31400.0
2010-10-06 11:00:00,28.91,28.99,28.91,28.96,32700.0,27.6126,27.689,27.6126,27.6604,32700.0
2010-10-06 11:30:00,28.96,28.96,28.93,28.94,23300.0,27.6604,27.6604,27.6317,27.6413,23300.0
2010-10-06 12:00:00,28.94,28.96,28.93,28.94,26200.0,27.6413,27.6604,27.6317,27.6413,26200.0
2010-10-06 12:30:00,28.94,29.0,28.94,28.95,23400.0,27.6413,27.6986,27.6413,27.6508,23400.0
2010-10-06 13:00:00,28.96,28.97,28.93,28.93,21500.0,27.6604,27.6699,27.6317,27.6317,21500.0
2010-10-06 13:30:00,28.94,28.98,28.93,28.98,22800.0,27.6413,27.6795,27.6317,27.6795,22800.0
2010-10-06 14:00:00,28.98,28.99,28.94,28.99,46100.0,27.6795,27.689,27.6413,27.689,46100.0
2010-10-06 14:30:00,28.99,29.03,28.98,28.99,61600.0,27.689,27.7272,27.6795,27.689,61600.0
2010-10-06 15:00:00,28.99,29.05,28.96,29.05,34400.0,27.689,27.7463,27.6604,27.7463,34400.0
2010-10-06 15:30:00,29.04,29.06,28.97,28.97,183700.0,27.7368,27.7559,27.6699,27.6699,183700.0
2010-10-07 09:30:00,29.06,29.1,28.88,28.89,76500.0,27.7559,27.7941,27.584,27.5935,76500.0
2010-10-07 10:00:00,28.9,29.0,28.85,28.99,44700.0,27.6031,27.6986,27.5553,27.689,44700.0
2010-10-07 10:30:00,28.98,29.06,28.96,29.03,37800.0,27.6795,27.7559,27.6604,27.7272,37800.0
2010-10-07 11:00:00,29.03,29.05,28.99,29.0,59200.0,27.7272,27.7463,27.689,27.6986,59200.0
2010-10-07 11:30:00,28.99,29.06,28.96,29.02,31300.0,27.689,27.7559,27.6604,27.7177,31300.0
2010-10-07 12:00:00,29.01,29.01,28.97,28.98,17500.0,27.7081,27.7081,27.6699,27.6795,17500.0
2010-10-07 12:30:00,28.97,28.98,28.91,28.93,43100.0,27.6699,27.6795,27.6126,27.6317,43100.0
2010-10-07 13:00:00,28.93,28.98,28.9,28.98,32100.0,27.6317,27.6795,27.6031,27.6795,32100.0
2010-10-07 13:30:00,28.97,29.07,28.97,29.05,41500.0,27.6699,27.7654,27.6699,27.7463,41500.0
2010-10-07 14:00:00,29.05,29.16,29.03,29.15,82500.0,27.7463,27.8514,27.7272,27.8418,82500.0
2010-10-07 14:30:00,29.15,29.15,29.1,29.11,43900.0,27.8418,27.8418,27.7941,27.8036,43900.0
2010-10-07 15:00:00,29.12,29.12,29.0,29.02,72000.0,27.8132,27.8132,27.6986,27.7177,72000.0
2010-10-07 15:30:00,29.01,29.02,28.96,29.01,117500.0,27.7081,27.7177,27.6604,27.7081,117500.0
2010-10-08 09:30:00,29.0,29.05,28.85,28.94,72900.0,27.6986,27.7463,27.5553,27.6413,72900.0
2010-10-08 10:00:00,28.93,29.03,28.91,28.92,92500.0,27.6317,27.7272,27.6126,27.6222,92500.0
2010-10-08 10:30:00,28.92,28.94,28.8,28.81,52800.0,27.6222,27.6413,27.5076,27.5171,52800.0
2010-10-08 11:00:00,28.82,28.86,28.76,28.77,63300.0,27.5267,27.5649,27.4693,27.4789,63300.0
2010-10-08 11:30:00,28.77,28.85,28.74,28.74,84200.0,27.4789,27.5553,27.4502,27.4502,84200.0
2010-10-08 12:00:00,28.75,28.76,28.58,28.58,101400.0,27.4598,27.4693,27.2974,27.2974,101400.0
2010-10-08 12:30:00,28.59,28.59,28.46,28.48,783500.0,27.307,27.307,27.1828,27.2019,783500.0
2010-10-08 13:00:00,28.48,28.53,28.47,28.52,159100.0,27.2019,27.2497,27.1924,27.2401,159100.0
2010-10-08 13:30:00,28.53,28.53,28.44,28.49,100300.0,27.2497,27.2497,27.1637,27.2115,100300.0
2010-10-08 14:00:00,28.49,28.62,28.45,28.61,131100.0,27.2115,27.3356,27.1733,27.3261,131100.0
2010-10-08 14:30:00,28.62,28.62,28.47,28.47,124600.0,27.3356,27.3356,27.1924,27.1924,124600.0
2010-10-08 15:00:00,28.48,28.53,28.47,28.53,86600.0,27.2019,27.2497,27.1924,27.2497,86600.0
2010-10-08 15:30:00,28.52,28.53,28.46,28.5,266300.0,27.2401,27.2497,27.1828,27.221,266300.0
2010-10-11 09:30:00,28.5,28.74,28.48,28.74,59800.0,27.221,27.4502,27.2019,27.4502,59800.0
2010-10-11 10:00:00,28.73,28.81,28.61,28.62,117200.0,27.4407,27.5171,27.3261,27.3356,117200.0
2010-10-11 10:30:00,28.62,28.74,28.61,28.71,85300.0,27.3356,27.4502,27.3261,27.4216,85300.0
2010-10-11 11:00:00,28.71,28.74,28.65,28.74,81300.0,27.4216,27.4502,27.3643,27.4502,81300.0
2010-10-11 11:30:00,28.73,28.78,28.73,28.78,65500.0,27.4407,27.4885,27.4407,27.4885,65500.0
2010-10-11 12:00:00,28.76,28.88,28.73,28.87,69900.0,27.4693,27.584,27.4407,27.5744,69900.0
2010-10-11 12:30:00,28.87,28.94,28.83,28.92,68200.0,27.5744,27.6413,27.5362,27.6222,68200.0
2010-10-11 13:00:00,28.92,28.93,28.88,28.92,60600.0,27.6222,27.6317,27.584,27.6222,60600.0
2010-10-11 13:30:00,28.92,28.94,28.92,28.94,68000.0,27.6222,27.6413,27.6222,27.6413,68000.0
2010-10-11 14:00:00,28.93,29.01,28.93,28.98,154500.0,27.6317,27.7081,27.6317,27.6795,154500.0
2010-10-11 14:30:00,28.97,29.05,28.95,29.05,106100.0,27.6699,27.7463,27.6508,27.7463,106100.0
2010-10-11 15:00:00,29.05,29.06,28.94,29.0,156500.0,27.7463,27.7559,27.6413,27.6986,156500.0
2010-10-11 15:30:00,28.99,29.01,28.9,28.92,238200.0,27.689,27.7081,27.6031,27.6222,238200.0
2010-10-12 09:30:00,28.93,28.97,28.75,28.81,59800.0,27.6317,27.6699,27.4598,27.5171,59800.0
2010-10-12 10:00:00,28.79,28.82,28.75,28.78,91500.0,27.498,27.5267,27.4598,27.4885,91500.0
2010-10-12 10:30:00,28.8,28.83,28.74,28.79,87100.0,27.5076,27.5362,27.4502,27.498,87100.0
2010-10-12 11:00:00,28.79,28.89,28.79,28.84,84100.0,27.498,27.5935,27.498,27.5458,84100.0
2010-10-12 11:30:00,28.83,28.85,28.8,28.81,46100.0,27.5362,27.5553,27.5076,27.5171,46100.0
2010-10-12 12:00:00,28.82,28.92,28.8,28.9,42400.0,27.5267,27.6222,27.5076,27.6031,42400.0
2010-10-12 12:30:00,28.9,28.94,28.88,28.89,60600.0,27.6031,27.6413,27.584,27.5935,60600.0
2010-10-12 13:00:00,28.89,28.92,28.88,28.89,53900.0,27.5935,27.6222,27.584,27.5935,53900.0
2010-10-12 13:30:00,28.89,28.89,28.78,28.83,71900.0,27.5935,27.5935,27.4885,27.5362,71900.0
2010-10-12 14:00:00,28.84,28.93,28.79,28.85,99500.0,27.5458,27.6317,27.498,27.5553,99500.0
2010-10-12 14:30:00,28.85,28.87,28.82,28.85,76300.0,27.5553,27.5744,27.5267,27.5553,76300.0
2010-10-12 15:00:00,28.86,28.95,28.85,28.92,100200.0,27.5649,27.6508,27.5553,27.6222,100200.0
2010-10-12 15:30:00,28.92,28.95,28.85,28.88,124600.0,27.6222,27.6508,27.5553,27.584,124600.0
2010-10-13 09:30:00,29.06,29.18,28.89,29.16,68000.0,27.7559,27.8705,27.5935,27.8514,68000.0
2010-10-13 10:00:00,29.16,29.31,29.16,29.31,66200.0,27.8514,27.9947,27.8514,27.9947,66200.0
2010-10-13 10:30:00,29.32,29.35,29.29,29.35,40600.0,28.0042,28.0329,27.9756,28.0329,40600.0
2010-10-13 11:00:00,29.36,29.41,29.35,29.41,28400.0,28.0424,28.0902,28.0329,28.0902,28400.0
2010-10-13 11:30:00,29.4,29.42,29.36,29.42,65100.0,28.0806,28.0997,28.0424,28.0997,65100.0
2010-10-13 12:00:00,29.41,29.43,29.33,29.37,41700.0,28.0902,28.1093,28.0138,28.052,41700.0
2010-10-13 12:30:00,29.38,29.39,29.31,29.32,42300.0,28.0615,28.0711,27.9947,28.0042,42300.0
2010-10-13 13:00:00,29.31,29.32,29.28,29.3,58600.0,27.9947,28.0042,27.966,27.9851,58600.0
2010-10-13 13:30:00,29.3,29.33,29.29,29.31,52200.0,27.9851,28.0138,27.9756,27.9947,52200.0
2010-10-13 14:00:00,29.3,29.39,29.3,29.33,55100.0,27.9851,28.0711,27.9851,28.0138,55100.0
2010-10-13 14:30:00,29.33,29.4,29.32,29.32,54300.0,28.0138,28.0806,28.0042,28.0042,54300.0
2010-10-13 15:00:00,29.32,29.35,29.25,29.25,94100.0,28.0042,28.0329,27.9374,27.9374,94100.0
2010-10-13 15:30:00,29.25,29.27,29.19,29.25,155800.0,27.9374,27.9565,27.8801,27.9374,155800.0
2010-10-14 09:30:00,29.29,29.42,29.29,29.32,60000.0,27.9756,28.0997,27.9756,28.0042,60000.0
2010-10-14 10:00:00,29.33,29.55,29.3,29.49,121400.0,28.0138,28.2239,27.9851,28.1666,121400.0
2010-10-14 10:30:00,29.49,29.61,29.48,29.56,87400.0,28.1666,28.2812,28.157,28.2334,87400.0
2010-10-14 11:00:00,29.56,29.57,29.45,29.5,66300.0,28.2334,28.243,28.1284,28.1761,66300.0
2010-10-14 11:30:00,29.51,29.57,29.49,29.55,43000.0,28.1857,28.243,28.1666,28.2239,43000.0
2010-10-14 12:00:00,29.55,29.65,29.55,29.59,68500.0,28.2239,28.3194,28.2239,28.2621,68500.0
2010-10-14 12:30:00,29.59,29.65,29.57,29.65,20100.0,28.2621,28.3194,28.243,28.3194,20100.0
2010-10-14 13:00:00,29.65,29.65,29.52,29.52,78200.0,28.3194,28.3194,28.1952,28.1952,78200.0
2010-10-14 13:30:00,29.52,29.57,29.52,29.55,114300.0,28.1952,28.243,28.1952,28.2239,114300.0
2010-10-14 14:00:00,29.56,29.65,29.52,29.64,65300.0,28.2334,28.3194,28.1952,28.3099,65300.0
2010-10-14 14:30:00,29.64,29.65,29.59,29.59,83700.0,28.3099,28.3194,28.2621,28.2621,83700.0
2010-10-14 15:00:00,29.59,29.6,29.53,29.56,187200.0,28.2621,28.2717,28.2048,28.2334,187200.0
2010-10-14 15:30:00,29.56,29.7,29.53,29.67,232800.0,28.2334,28.3672,28.2048,28.3385,232800.0
2010-10-15 09:30:00,29.86,29.95,29.77,29.77,136700.0,28.52,28.6059,28.434,28.434,136700.0
2010-10-15 10:00:00,29.78,29.86,29.7,29.77,223700.0,28.4436,28.52,28.3672,28.434,223700.0
2010-10-15 10:30:00,29.77,29.85,29.74,29.81,171900.0,28.434,28.5104,28.4054,28.4722,171900.0
2010-10-15 11:00:00,29.82,30.07,29.81,30.05,173500.0,28.4818,28.7206,28.4722,28.7015,173500.0
2010-10-15 11:30:00,30.05,30.11,30.04,30.08,163400.0,28.7015,28.7588,28.6919,28.7301,163400.0
2010-10-15 12:00:00,30.08,30.1,29.97,29.99,74600.0,28.7301,28.7492,28.625,28.6442,74600.0
2010-10-15 12:30:00,29.99,30.01,29.94,29.95,64800.0,28.6442,28.6633,28.5964,28.6059,64800.0
2010-10-15 13:00:00,29.95,30.03,29.95,30.0,92700.0,28.6059,28.6824,28.6059,28.6537,92700.0
2010-10-15 13:30:00,30.0,30.05,29.95,30.0,73500.0,28.6537,28.7015,28.6059,28.6537,73500.0
2010-10-15 14:00:00,30.0,30.0,29.95,29.99,101700.0,28.6537,28.6537,28.6059,28.6442,101700.0
2010-10-15 14:30:00,29.99,29.99,29.94,29.97,118700.0,28.6442,28.6442,28.5964,28.625,118700.0
2010-10-15 15:00:00,29.96,29.99,29.91,29.92,178400.0,28.6155,28.6442,28.5677,28.5773,178400.0
2010-10-15 15:30:00,29.92,29.93,29.84,29.92,600000.0,28.5773,28.5868,28.5009,28.5773,600000.0
2010-10-18 09:30:00,29.96,30.0,29.78,29.95,78800.0,28.6155,28.6537,28.4436,28.6059,78800.0
2010-10-18 10:00:00,29.95,29.97,29.85,29.86,80100.0,28.6059,28.625,28.5104,28.52,80100.0
2010-10-18 10:30:00,29.85,29.88,29.74,29.81,63200.0,28.5104,28.5391,28.4054,28.4722,63200.0
2010-10-18 11:00:00,29.82,29.95,29.76,29.89,146100.0,28.4818,28.6059,28.4245,28.5486,146100.0
2010-10-18 11:30:00,29.9,29.92,29.82,29.88,210000.0,28.5582,28.5773,28.4818,28.5391,210000.0
2010-10-18 12:00:00,29.88,29.89,29.84,29.88,153700.0,28.5391,28.5486,28.5009,28.5391,153700.0
2010-10-18 12:30:00,29.87,29.92,29.8,29.84,52000.0,28.5295,28.5773,28.4627,28.5009,52000.0
2010-10-18 13:00:00,29.85,29.92,29.84,29.9,74700.0,28.5104,28.5773,28.5009,28.5582,74700.0
2010-10-18 13:30:00,29.9,29.99,29.87,29.95,94200.0,28.5582,28.6442,28.5295,28.6059,94200.0
2010-10-18 14:00:00,29.94,29.95,29.88,29.91,165200.0,28.5964,28.6059,28.5391,28.5677,165200.0
2010-10-18 14:30:00,29.9,29.91,29.86,29.86,90000.0,28.5582,28.5677,28.52,28.52,90000.0
2010-10-18 15:00:00,29.87,29.91,29.84,29.9,239900.0,28.5295,28.5677,28.5009,28.5582,239900.0
2010-10-18 15:30:00,29.9,29.91,29.73,29.75,366500.0,28.5582,28.5677,28.3958,28.4149,366500.0
2010-10-19 09:30:00,29.98,29.99,29.3,29.79,413800.0,28.6346,28.6442,27.9851,28.4531,413800.0
2010-10-19 10:00:00,29.77,30.08,29.72,30.03,524800.0,28.434,28.7301,28.3863,28.6824,524800.0
2010-10-19 10:30:00,30.03,30.33,30.02,30.12,345700.0,28.6824,28.9689,28.6728,28.7683,345700.0
2010-10-19 11:00:00,30.14,30.26,30.13,30.2,226800.0,28.7874,28.902,28.7779,28.8447,226800.0
2010-10-19 11:30:00,30.2,30.51,30.16,30.48,217600.0,28.8447,29.1408,28.8065,29.1122,217600.0
2010-10-19 12:00:00,30.47,30.54,30.32,30.44,152100.0,29.1026,29.1695,28.9593,29.074,152100.0
2010-10-19 12:30:00,30.44,30.5,30.38,30.48,70000.0,29.074,29.1313,29.0166,29.1122,70000.0
2010-10-19 13:00:00,30.48,30.5,30.47,30.5,69200.0,29.1122,29.1313,29.1026,29.1313,69200.0
2010-10-19 13:30:00,30.49,30.54,30.43,30.51,194700.0,29.1217,29.1695,29.0644,29.1408,194700.0
2010-10-19 14:00:00,30.51,30.54,30.48,30.51,316900.0,29.1408,29.1695,29.1122,29.1408,316900.0
2010-10-19 14:30:00,30.5,30.72,30.41,30.64,274800.0,29.1313,29.3414,29.0453,29.265,274800.0
2010-10-19 15:00:00,30.65,30.67,30.5,30.64,500900.0,29.2745,29.2936,29.1313,29.265,500900.0
2010-10-19 15:30:00,30.64,30.71,30.61,30.63,489000.0,29.265,29.3318,29.2363,29.2554,489000.0
2010-10-20 09:30:00,30.79,30.99,30.63,30.81,169100.0,29.4082,29.5993,29.2554,29.4274,169100.0
2010-10-20 10:00:00,30.79,30.99,30.79,30.87,88500.0,29.4082,29.5993,29.4082,29.4847,88500.0
2010-10-20 10:30:00,30.88,31.07,30.86,31.07,139700.0,29.4942,29.6757,29.4751,29.6757,139700.0
2010-10-20 11:00:00,31.08,31.1,31.01,31.01,43000.0,29.6852,29.7043,29.6184,29.6184,43000.0
2010-10-20 11:30:00,31.01,31.03,30.89,30.91,67700.0,29.6184,29.6375,29.5038,29.5229,67700.0
2010-10-20 12:00:00,30.9,31.12,30.9,31.12,90100.0,29.5133,29.7234,29.5133,29.7234,90100.0
2010-10-20 12:30:00,31.11,31.15,30.97,31.08,145000.0,29.7139,29.7521,29.5802,29.6852,145000.0
2010-10-20 13:00:00,31.08,31.14,31.06,31.08,37500.0,29.6852,29.7425,29.6661,29.6852,37500.0
2010-10-20 13:30:00,31.07,31.08,30.96,31.01,36400.0,29.6757,29.6852,29.5706,29.6184,36400.0
2010-10-20 14:00:00,31.01,31.01,30.91,30.91,96600.0,29.6184,29.6184,29.5229,29.5229,96600.0
2010-10-20 14:30:00,30.92,30.92,30.86,30.87,87700.0,29.5324,29.5324,29.4751,29.4847,87700.0
2010-10-20 15:00:00,30.87,30.92,30.87,30.89,123900.0,29.4847,29.5324,29.4847,29.5038,123900.0
2010-10-20 15:30:00,30.89,30.9,30.79,30.83,224500.0,29.5038,29.5133,29.4082,29.4465,224500.0
2010-10-21 09:30:00,30.9,31.13,30.86,31.06,63100.0,29.5133,29.733,29.4751,29.6661,63100.0
2010-10-21 10:00:00,31.05,31.06,30.89,30.93,41600.0,29.6566,29.6661,29.5038,29.542,41600.0
2010-10-21 10:30:00,30.93,31.02,30.93,31.0,67800.0,29.542,29.6279,29.542,29.6088,67800.0
2010-10-21 11:00:00,31.0,31.08,30.98,31.07,81400.0,29.6088,29.6852,29.5897,29.6757,81400.0
2010-10-21 11:30:00,31.07,31.1,30.96,30.96,99300.0,29.6757,29.7043,29.5706,29.5706,99300.0
2010-10-21 12:00:00,30.97,30.97,30.9,30.96,92200.0,29.5802,29.5802,29.5133,29.5706,92200.0
2010-10-21 12:30:00,30.95,31.0,30.93,31.0,91600.0,29.5611,29.6088,29.542,29.6088,91600.0
2010-10-21 13:00:00,30.99,31.05,30.95,30.99,42300.0,29.5993,29.6566,29.5611,29.5993,42300.0
2010-10-21 13:30:00,30.99,30.99,30.84,30.87,89100.0,29.5993,29.5993,29.456,29.4847,89100.0
2010-10-21 14:00:00,30.87,30.91,30.82,30.86,107500.0,29.4847,29.5229,29.4369,29.4751,107500.0
2010-10-21 14:30:00,30.85,30.99,30.84,30.98,140800.0,29.4656,29.5993,29.456,29.5897,140800.0
2010-10-21 15:00:00,30.97,30.99,30.92,30.97,116100.0,29.5802,29.5993,29.5324,29.5802,116100.0
2010-10-21 15:30:00,30.96,31.04,30.95,31.03,179600.0,29.5706,29.647,29.5611,29.6375,179600.0
2010-10-22 09:30:00,31.0,31.01,30.82,30.82,54500.0,29.6088,29.6184,29.4369,29.4369,54500.0
2010-10-22 10:00:00,30.82,30.88,30.78,30.79,53500.0,29.4369,29.4942,29.3987,29.4082,53500.0
2010-10-22 10:30:00,30.8,30.8,30.7,30.77,36000.0,29.4178,29.4178,29.3223,29.3891,36000.0
2010-10-22 11:00:00,30.77,30.77,30.67,30.69,30200.0,29.3891,29.3891,29.2936,29.3127,30200.0
2010-10-22 11:30:00,30.69,30.78,30.67,30.67,34300.0,29.3127,29.3987,29.2936,29.2936,34300.0
2010-10-22 12:00:00,30.68,30.73,30.68,30.73,15500.0,29.3032,29.3509,29.3032,29.3509,15500.0
2010-10-22 12:30:00,30.73,30.78,30.73,30.73,26700.0,29.3509,29.3987,29.3509,29.3509,26700.0
2010-10-22 13:00:00,30.73,30.8,30.72,30.8,25500.0,29.3509,29.4178,29.3414,29.4178,25500.0
2010-10-22 13:30:00,30.78,30.79,30.74,30.74,20900.0,29.3987,29.4082,29.3605,29.3605,20900.0
2010-10-22 14:00:00,30.74,30.75,30.73,30.73,30200.0,29.3605,29.37,29.3509,29.3509,30200.0
2010-10-22 14:30:00,30.73,30.74,30.63,30.64,77200.0,29.3509,29.3605,29.2554,29.265,77200.0
2010-10-22 15:00:00,30.64,30.84,30.62,30.82,92200.0,29.265,29.456,29.2459,29.4369,92200.0
2010-10-22 15:30:00,30.82,30.87,30.8,30.86,165100.0,29.4369,29.4847,29.4178,29.4751,165100.0
2010-10-25 09:30:00,31.0,31.27,31.0,31.25,96600.0,29.6088,29.8667,29.6088,29.8476,96600.0
2010-10-25 10:00:00,31.28,31.34,31.2,31.25,70900.0,29.8763,29.9336,29.7998,29.8476,70900.0
2010-10-25 10:30:00,31.24,31.29,31.15,31.26,58500.0,29.8381,29.8858,29.7521,29.8572,58500.0
2010-10-25 11:00:00,31.26,31.39,31.26,31.37,81100.0,29.8572,29.9813,29.8572,29.9622,81100.0
2010-10-25 11:30:00,31.38,31.38,31.36,31.38,35800.0,29.9718,29.9718,29.9527,29.9718,35800.0
2010-10-25 12:00:00,31.37,31.38,31.3,31.35,55200.0,29.9622,29.9718,29.8954,29.9431,55200.0
2010-10-25 12:30:00,31.35,31.38,31.35,31.38,55700.0,29.9431,29.9718,29.9431,29.9718,55700.0
2010-10-25 13:00:00,31.37,31.38,31.37,31.38,47800.0,29.9622,29.9718,29.9622,29.9718,47800.0
2010-10-25 13:30:00,31.38,31.38,31.37,31.38,56200.0,29.9718,29.9718,29.9622,29.9718,56200.0
2010-10-25 14:00:00,31.38,31.42,31.37,31.4,54600.0,29.9718,30.01,29.9622,29.9909,54600.0
2010-10-25 14:30:00,31.41,31.46,31.37,31.42,87500.0,30.0004,30.0482,29.9622,30.01,87500.0
2010-10-25 15:00:00,31.42,31.58,31.42,31.45,134000.0,30.01,30.1628,30.01,30.0386,134000.0
2010-10-25 15:30:00,31.45,31.45,31.25,31.3,195400.0,30.0386,30.0386,29.8476,29.8954,195400.0
2010-10-26 09:30:00,31.19,31.19,30.91,31.03,54300.0,29.7903,29.7903,29.5229,29.6375,54300.0
2010-10-26 10:00:00,31.04,31.2,31.03,31.15,49600.0,29.647,29.7998,29.6375,29.7521,49600.0
2010-10-26 10:30:00,31.14,31.16,31.03,31.14,37200.0,29.7425,29.7616,29.6375,29.7425,37200.0
2010-10-26 11:00:00,31.15,31.2,31.05,31.07,33900.0,29.7521,29.7998,29.6566,29.6757,33900.0
2010-10-26 11:30:00,31.08,31.24,31.08,31.24,38500.0,29.6852,29.8381,29.6852,29.8381,38500.0
2010-10-26 12:00:00,31.24,31.31,31.14,31.17,51400.0,29.8381,29.9049,29.7425,29.7712,51400.0
2010-10-26 12:30:00,31.17,31.3,31.14,31.28,89200.0,29.7712,29.8954,29.7425,29.8763,89200.0
2010-10-26 13:00:00,31.27,31.36,31.27,31.28,47000.0,29.8667,29.9527,29.8667,29.8763,47000.0
2010-10-26 13:30:00,31.27,31.36,31.27,31.27,20900.0,29.8667,29.9527,29.8667,29.8667,20900.0
2010-10-26 14:00:00,31.27,31.42,31.23,31.35,105800.0,29.8667,30.01,29.8285,29.9431,105800.0
2010-10-26 14:30:00,31.36,31.4,31.32,31.32,105900.0,29.9527,29.9909,29.9145,29.9145,105900.0
2010-10-26 15:00:00,31.33,31.37,31.32,31.33,83000.0,29.924,29.9622,29.9145,29.924,83000.0
2010-10-26 15:30:00,31.34,31.37,31.33,31.36,130600.0,29.9336,29.9622,29.924,29.9527,130600.0
2010-10-27 09:30:00,31.15,31.43,31.08,31.43,73000.0,29.7521,30.0195,29.6852,30.0195,73000.0
2010-10-27 10:00:00,31.37,31.44,31.22,31.25,80300.0,29.9622,30.0291,29.819,29.8476,80300.0
2010-10-27 10:30:00,31.24,31.34,31.22,31.23,78400.0,29.8381,29.9336,29.819,29.8285,78400.0
2010-10-27 11:00:00,31.22,31.23,31.17,31.17,86700.0,29.819,29.8285,29.7712,29.7712,86700.0
2010-10-27 11:30:00,31.18,31.35,31.18,31.31,84200.0,29.7807,29.9431,29.7807,29.9049,84200.0
2010-10-27 12:00:00,31.31,31.37,31.28,31.35,226000.0,29.9049,29.9622,29.8763,29.9431,226000.0
2010-10-27 12:30:00,31.34,31.37,31.3,31.3,40000.0,29.9336,29.9622,29.8954,29.8954,40000.0
2010-10-27 13:00:00,31.3,31.4,31.3,31.39,55700.0,29.8954,29.9909,29.8954,29.9813,55700.0
2010-10-27 13:30:00,31.39,31.4,31.32,31.32,64400.0,29.9813,29.9909,29.9145,29.9145,64400.0
2010-10-27 14:00:00,31.33,31.34,31.26,31.3,77600.0,29.924,29.9336,29.8572,29.8954,77600.0
2010-10-27 14:30:00,31.3,31.32,31.29,31.3,74900.0,29.8954,29.9145,29.8858,29.8954,74900.0
2010-10-27 15:00:00,31.3,31.36,31.23,31.29,139500.0,29.8954,29.9527,29.8285,29.8858,139500.0
2010-10-27 15:30:00,31.29,31.42,31.28,31.4,210400.0,29.8858,30.01,29.8763,29.9909,210400.0
2010-10-28 09:30:00,31.54,31.68,31.5,31.64,89300.0,30.1246,30.2583,30.0864,30.2201,89300.0
2010-10-28 10:00:00,31.63,31.8,31.62,31.66,125300.0,30.2106,30.3729,30.201,30.2392,125300.0
2010-10-28 10:30:00,31.66,31.76,31.61,31.73,85100.0,30.2392,30.3347,30.1915,30.3061,85100.0
2010-10-28 11:00:00,31.74,31.93,31.73,31.89,142200.0,30.3156,30.4971,30.3061,30.4589,142200.0
2010-10-28 11:30:00,31.88,31.89,31.82,31.84,65800.0,30.4493,30.4589,30.392,30.4111,65800.0
2010-10-28 12:00:00,31.83,31.88,31.82,31.86,50600.0,30.4016,30.4493,30.392,30.4302,50600.0
2010-10-28 12:30:00,31.85,31.89,31.82,31.87,63800.0,30.4207,30.4589,30.392,30.4398,63800.0
2010-10-28 13:00:00,31.86,31.95,31.86,31.88,85900.0,30.4302,30.5162,30.4302,30.4493,85900.0
2010-10-28 13:30:00,31.88,31.9,31.79,31.8,48900.0,30.4493,30.4684,30.3634,30.3729,48900.0
2010-10-28 14:00:00,31.8,31.83,31.74,31.77,89000.0,30.3729,30.4016,30.3156,30.3443,89000.0
2010-10-28 14:30:00,31.78,31.81,31.73,31.78,47800.0,30.3538,30.3825,30.3061,30.3538,47800.0
2010-10-28 15:00:00,31.77,31.82,31.76,31.79,57900.0,30.3443,30.392,30.3347,30.3634,57900.0
2010-10-28 15:30:00,31.78,31.87,31.78,31.84,130100.0,30.3538,30.4398,30.3538,30.4111,130100.0
2010-10-29 09:30:00,31.74,32.22,31.74,32.05,121100.0,30.3156,30.7741,30.3156,30.6117,121100.0
2010-10-29 10:00:00,32.05,32.22,32.04,32.08,99700.0,30.6117,30.7741,30.6022,30.6404,99700.0
2010-10-29 10:30:00,32.09,32.23,32.05,32.22,134200.0,30.6499,30.7836,30.6117,30.7741,134200.0
2010-10-29 11:00:00,32.22,32.23,32.09,32.09,29900.0,30.7741,30.7836,30.6499,30.6499,29900.0
2010-10-29 11:30:00,32.1,32.1,31.98,32.02,153400.0,30.6595,30.6595,30.5448,30.5831,153400.0
2010-10-29 12:00:00,32.02,32.05,31.99,32.0,200700.0,30.5831,30.6117,30.5544,30.5639,200700.0
2010-10-29 12:30:00,32.0,32.02,31.99,32.0,45700.0,30.5639,30.5831,30.5544,30.5639,45700.0
2010-10-29 13:00:00,32.01,32.05,32.0,32.04,37400.0,30.5735,30.6117,30.5639,30.6022,37400.0
2010-10-29 13:30:00,32.04,32.06,32.03,32.04,38600.0,30.6022,30.6213,30.5926,30.6022,38600.0
2010-10-29 14:00:00,32.04,32.07,32.01,32.06,76400.0,30.6022,30.6308,30.5735,30.6213,76400.0
2010-10-29 14:30:00,32.06,32.08,32.02,32.03,109500.0,30.6213,30.6404,30.5831,30.5926,109500.0
2010-10-29 15:00:00,32.02,32.2,32.02,32.2,131800.0,30.5831,30.755,30.5831,30.755,131800.0
2010-10-29 15:30:00,32.19,32.2,32.1,32.16,223000.0,30.7454,30.755,30.6595,30.7168,223000.0
2010-11-01 09:30:00,32.32,32.67,32.32,32.66,90100.0,30.8696,31.2039,30.8696,31.1943,90100.0
2010-11-01 10:00:00,32.67,32.74,32.46,32.47,135500.0,31.2039,31.2707,31.0033,31.0129,135500.0
2010-11-01 10:30:00,32.47,32.49,32.35,32.36,91200.0,31.0129,31.032,30.8982,30.9078,91200.0
2010-11-01 11:00:00,32.35,32.36,32.17,32.2,82800.0,30.8982,30.9078,30.7263,30.755,82800.0
2010-11-01 11:30:00,32.19,32.32,32.18,32.3,64400.0,30.7454,30.8696,30.7359,30.8505,64400.0
2010-11-01 12:00:00,32.3,32.32,32.21,32.24,61700.0,30.8505,30.8696,30.7645,30.7932,61700.0
2010-11-01 12:30:00,32.23,32.24,32.12,32.15,95000.0,30.7836,30.7932,30.6786,30.7072,95000.0
2010-11-01 13:00:00,32.15,32.2,32.15,32.17,45500.0,30.7072,30.755,30.7072,30.7263,45500.0
2010-11-01 13:30:00,32.18,32.2,32.1,32.1,69100.0,30.7359,30.755,30.6595,30.6595,69100.0
2010-11-01 14:00:00,32.1,32.18,32.09,32.16,43500.0,30.6595,30.7359,30.6499,30.7168,43500.0
2010-11-01 14:30:00,32.16,32.16,32.13,32.13,37400.0,30.7168,30.7168,30.6881,30.6881,37400.0
2010-11-01 15:00:00,32.13,32.16,32.0,32.07,104300.0,30.6881,30.7168,30.5639,30.6308,104300.0
2010-11-01 15:30:00,32.07,32.19,32.06,32.14,181300.0,30.6308,30.7454,30.6213,30.6977,181300.0
2010-11-02 09:30:00,32.34,32.49,32.33,32.43,73800.0,30.8887,31.032,30.8791,30.9747,73800.0
2010-11-02 10:00:00,32.42,32.58,32.38,32.4,119800.0,30.9651,31.1179,30.9269,30.946,119800.0
2010-11-02 10:30:00,32.41,32.43,32.36,32.38,90400.0,30.9555,30.9747,30.9078,30.9269,90400.0
2010-11-02 11:00:00,32.37,32.44,32.3,32.3,55300.0,30.9173,30.9842,30.8505,30.8505,55300.0
2010-11-02 11:30:00,32.3,32.33,32.29,32.32,54700.0,30.8505,30.8791,30.8409,30.8696,54700.0
2010-11-02 12:00:00,32.33,32.33,32.28,32.29,102100.0,30.8791,30.8791,30.8314,30.8409,102100.0
2010-11-02 12:30:00,32.3,32.3,32.28,32.29,52500.0,30.8505,30.8505,30.8314,30.8409,52500.0
2010-11-02 13:00:00,32.29,32.3,32.29,32.3,43000.0,30.8409,30.8505,30.8409,30.8505,43000.0
2010-11-02 13:30:00,32.3,32.3,32.27,32.28,44800.0,30.8505,30.8505,30.8218,30.8314,44800.0
2010-11-02 14:00:00,32.29,32.29,32.25,32.25,59500.0,30.8409,30.8409,30.8027,30.8027,59500.0
2010-11-02 14:30:00,32.25,32.26,32.21,32.24,61800.0,30.8027,30.8123,30.7645,30.7932,61800.0
2010-11-02 15:00:00,32.25,32.25,32.17,32.17,98000.0,30.8027,30.8027,30.7263,30.7263,98000.0
2010-11-02 15:30:00,32.17,32.25,32.17,32.24,81200.0,30.7263,30.8027,30.7263,30.7932,81200.0
2010-11-03 09:30:00,32.21,32.27,31.96,32.0,86300.0,30.7645,30.8218,30.5257,30.5639,86300.0
2010-11-03 10:00:00,32.0,32.01,31.91,31.94,103500.0,30.5639,30.5735,30.478,30.5066,103500.0
2010-11-03 10:30:00,31.95,31.95,31.76,31.89,142200.0,30.5162,30.5162,30.3347,30.4589,142200.0
2010-11-03 11:00:00,31.9,31.9,31.74,31.8,81900.0,30.4684,30.4684,30.3156,30.3729,81900.0
2010-11-03 11:30:00,31.79,31.8,31.65,31.67,115800.0,30.3634,30.3729,30.2297,30.2488,115800.0
2010-11-03 12:00:00,31.68,31.7,31.62,31.64,41300.0,30.2583,30.2774,30.201,30.2201,41300.0
2010-11-03 12:30:00,31.64,31.79,31.63,31.79,39100.0,30.2201,30.3634,30.2106,30.3634,39100.0
2010-11-03 13:00:00,31.79,31.88,31.79,31.83,28700.0,30.3634,30.4493,30.3634,30.4016,28700.0
2010-11-03 13:30:00,31.84,31.86,31.77,31.86,40800.0,30.4111,30.4302,30.3443,30.4302,40800.0
2010-11-03 14:00:00,31.86,31.96,31.7,31.71,103600.0,30.4302,30.5257,30.2774,30.287,103600.0
2010-11-03 14:30:00,31.72,31.89,31.67,31.83,89500.0,30.2965,30.4589,30.2488,30.4016,89500.0
2010-11-03 15:00:00,31.83,31.91,31.83,31.84,120000.0,30.4016,30.478,30.4016,30.4111,120000.0
2010-11-03 15:30:00,31.84,31.89,31.8,31.87,180000.0,30.4111,30.4589,30.3729,30.4398,180000.0
2010-11-04 09:30:00,32.0,32.42,32.0,32.27,77900.0,30.5639,30.9651,30.5639,30.8218,77900.0
2010-11-04 10:00:00,32.28,32.33,32.2,32.3,41500.0,30.8314,30.8791,30.755,30.8505,41500.0
2010-11-04 10:30:00,32.29,32.45,32.21,32.44,47600.0,30.8409,30.9938,30.7645,30.9842,47600.0
2010-11-04 11:00:00,32.45,32.49,32.34,32.37,54100.0,30.9938,31.032,30.8887,30.9173,54100.0
2010-11-04 11:30:00,32.37,32.41,32.31,32.4,38200.0,30.9173,30.9555,30.86,30.946,38200.0
2010-11-04 12:00:00,32.4,32.49,32.38,32.47,20900.0,30.946,31.032,30.9269,31.0129,20900.0
2010-11-04 12:30:00,32.46,32.48,32.38,32.45,23400.0,31.0033,31.0224,30.9269,30.9938,23400.0
2010-11-04 13:00:00,32.44,32.56,32.41,32.56,61600.0,30.9842,31.0988,30.9555,31.0988,61600.0
2010-11-04 13:30:00,32.56,32.61,32.5,32.58,48500.0,31.0988,31.1466,31.0415,31.1179,48500.0
2010-11-04 14:00:00,32.57,32.66,32.57,32.64,34300.0,31.1084,31.1943,31.1084,31.1752,34300.0
2010-11-04 14:30:00,32.65,32.74,32.64,32.74,50100.0,31.1848,31.2707,31.1752,31.2707,50100.0
2010-11-04 15:00:00,32.74,32.84,32.73,32.83,88300.0,31.2707,31.3663,31.2612,31.3567,88300.0
2010-11-04 15:30:00,32.82,32.91,32.81,32.89,184300.0,31.3471,31.4331,31.3376,31.414,184300.0
2010-11-05 09:30:00,32.79,32.9,32.59,32.59,84700.0,31.3185,31.4236,31.1275,31.1275,84700.0
2010-11-05 10:00:00,32.59,32.6,32.45,32.53,182400.0,31.1275,31.137,30.9938,31.0702,182400.0
2010-11-05 10:30:00,32.54,32.64,32.54,32.59,66600.0,31.0797,31.1752,31.0797,31.1275,66600.0
2010-11-05 11:00:00,32.59,32.59,32.49,32.54,75600.0,31.1275,31.1275,31.032,31.0797,75600.0
2010-11-05 11:30:00,32.54,32.55,32.48,32.53,46700.0,31.0797,31.0893,31.0224,31.0702,46700.0
2010-11-05 12:00:00,32.52,32.53,32.47,32.5,34500.0,31.0606,31.0702,31.0129,31.0415,34500.0
2010-11-05 12:30:00,32.49,32.53,32.44,32.49,37800.0,31.032,31.0702,30.9842,31.032,37800.0
2010-11-05 13:00:00,32.49,32.53,32.47,32.52,24400.0,31.032,31.0702,31.0129,31.0606,24400.0
2010-11-05 13:30:00,32.52,32.55,32.48,32.55,33700.0,31.0606,31.0893,31.0224,31.0893,33700.0
2010-11-05 14:00:00,32.54,32.55,32.5,32.51,38600.0,31.0797,31.0893,31.0415,31.0511,38600.0
2010-11-05 14:30:00,32.51,32.54,32.47,32.48,36400.0,31.0511,31.0797,31.0129,31.0224,36400.0
2010-11-05 15:00:00,32.47,32.5,32.46,32.46,60400.0,31.0129,31.0415,31.0033,31.0033,60400.0
2010-11-05 15:30:00,32.46,32.5,32.45,32.5,137200.0,31.0033,31.0415,30.9938,31.0415,137200.0
2010-11-08 09:30:00,32.44,32.49,32.3,32.44,90900.0,30.9842,31.032,30.8505,30.9842,90900.0
2010-11-08 10:00:00,32.45,32.62,32.43,32.5,52100.0,30.9938,31.1561,30.9747,31.0415,52100.0
2010-11-08 10:30:00,32.49,32.53,32.44,32.5,40800.0,31.032,31.0702,30.9842,31.0415,40800.0
2010-11-08 11:00:00,32.5,32.56,32.46,32.5,43500.0,31.0415,31.0988,31.0033,31.0415,43500.0
2010-11-08 11:30:00,32.51,32.61,32.5,32.53,38800.0,31.0511,31.1466,31.0415,31.0702,38800.0
2010-11-08 12:00:00,32.53,32.67,32.52,32.67,41900.0,31.0702,31.2039,31.0606,31.2039,41900.0
2010-11-08 12:30:00,32.67,32.72,32.67,32.72,28600.0,31.2039,31.2516,31.2039,31.2516,28600.0
2010-11-08 13:00:00,32.72,32.75,32.72,32.74,27700.0,31.2516,31.2803,31.2516,31.2707,27700.0
2010-11-08 13:30:00,32.74,32.74,32.69,32.73,30700.0,31.2707,31.2707,31.223,31.2612,30700.0
2010-11-08 14:00:00,32.73,32.76,32.71,32.73,36000.0,31.2612,31.2898,31.2421,31.2612,36000.0
2010-11-08 14:30:00,32.73,32.73,32.68,32.71,29600.0,31.2612,31.2612,31.2134,31.2421,29600.0
2010-11-08 15:00:00,32.71,32.77,32.68,32.73,57000.0,31.2421,31.2994,31.2134,31.2612,57000.0
2010-11-08 15:30:00,32.74,32.78,32.69,32.78,178100.0,31.2707,31.3089,31.223,31.3089,178100.0
2010-11-09 09:30:00,32.77,32.79,32.6,32.62,35400.0,31.2994,31.3185,31.137,31.1561,35400.0
2010-11-09 10:00:00,32.62,32.7,32.57,32.64,27800.0,31.1561,31.2325,31.1084,31.1752,27800.0
2010-11-09 10:30:00,32.64,32.64,32.51,32.55,21500.0,31.1752,31.1752,31.0511,31.0893,21500.0
2010-11-09 11:00:00,32.55,32.58,32.48,32.54,50200.0,31.0893,31.1179,31.0224,31.0797,50200.0
2010-11-09 11:30:00,32.53,32.57,32.48,32.48,29600.0,31.0702,31.1084,31.0224,31.0224,29600.0
2010-11-09 12:00:00,32.48,32.52,32.45,32.51,37600.0,31.0224,31.0606,30.9938,31.0511,37600.0
2010-11-09 12:30:00,32.52,32.55,32.46,32.47,30600.0,31.0606,31.0893,31.0033,31.0129,30600.0
2010-11-09 13:00:00,32.47,32.5,32.42,32.42,37700.0,31.0129,31.0415,30.9651,30.9651,37700.0
2010-11-09 13:30:00,32.42,32.46,32.35,32.39,73700.0,30.9651,31.0033,30.8982,30.9364,73700.0
2010-11-09 14:00:00,32.39,32.47,32.37,32.42,52600.0,30.9364,31.0129,30.9173,30.9651,52600.0
2010-11-09 14:30:00,32.43,32.5,32.43,32.47,46000.0,30.9747,31.0415,30.9747,31.0129,46000.0
2010-11-09 15:00:00,32.47,32.48,32.35,32.35,114600.0,31.0129,31.0224,30.8982,30.8982,114600.0
2010-11-09 15:30:00,32.35,32.36,32.22,32.29,92500.0,30.8982,30.9078,30.7741,30.8409,92500.0
2010-11-10 09:30:00,32.24,32.25,31.98,32.08,38700.0,30.7932,30.8027,30.5448,30.6404,38700.0
2010-11-10 10:00:00,32.08,32.13,31.94,31.95,38500.0,30.6404,30.6881,30.5066,30.5162,38500.0
2010-11-10 10:30:00,31.96,32.13,31.96,32.13,33300.0,30.5257,30.6881,30.5257,30.6881,33300.0
2010-11-10 11:00:00,32.13,32.16,32.01,32.16,32700.0,30.6881,30.7168,30.5735,30.7168,32700.0
2010-11-10 11:30:00,32.16,32.25,32.15,32.25,35100.0,30.7168,30.8027,30.7072,30.8027,35100.0
2010-11-10 12:00:00,32.25,32.28,32.15,32.16,32400.0,30.8027,30.8314,30.7072,30.7168,32400.0
2010-11-10 12:30:00,32.16,32.19,32.09,32.15,41200.0,30.7168,30.7454,30.6499,30.7072,41200.0
2010-11-10 13:00:00,32.14,32.18,32.04,32.07,100400.0,30.6977,30.7359,30.6022,30.6308,100400.0
2010-11-10 13:30:00,32.06,32.11,32.05,32.08,43400.0,30.6213,30.669,30.6117,30.6404,43400.0
2010-11-10 14:00:00,32.08,32.19,32.07,32.1,91200.0,30.6404,30.7454,30.6308,30.6595,91200.0
2010-11-10 14:30:00,32.09,32.09,31.93,31.99,88600.0,30.6499,30.6499,30.4971,30.5544,88600.0
2010-11-10 15:00:00,32.0,32.03,31.89,31.99,130700.0,30.5639,30.5926,30.4589,30.5544,130700.0
2010-11-10 15:30:00,32.0,32.07,31.97,32.06,184400.0,30.5639,30.6308,30.5353,30.6213,184400.0
2010-11-11 09:30:00,31.87,32.07,31.8,32.07,49600.0,30.4398,30.6308,30.3729,30.6308,49600.0
2010-11-11 10:00:00,32.07,32.26,32.05,32.24,46700.0,30.6308,30.8123,30.6117,30.7932,46700.0
2010-11-11 10:30:00,32.22,32.23,32.07,32.07,48600.0,30.7741,30.7836,30.6308,30.6308,48600.0
2010-11-11 11:00:00,32.08,32.11,32.01,32.02,48400.0,30.6404,30.669,30.5735,30.5831,48400.0
2010-11-11 11:30:00,32.03,32.1,31.99,32.09,15000.0,30.5926,30.6595,30.5544,30.6499,15000.0
2010-11-11 12:00:00,32.1,32.21,32.1,32.2,18100.0,30.6595,30.7645,30.6595,30.755,18100.0
2010-11-11 12:30:00,32.22,32.26,32.19,32.26,15300.0,30.7741,30.8123,30.7454,30.8123,15300.0
2010-11-11 13:00:00,32.26,32.33,32.23,32.31,29100.0,30.8123,30.8791,30.7836,30.86,29100.0
2010-11-11 13:30:00,32.31,32.37,32.31,32.35,18300.0,30.86,30.9173,30.86,30.8982,18300.0
2010-11-11 14:00:00,32.35,32.41,32.34,32.39,25400.0,30.8982,30.9555,30.8887,30.9364,25400.0
2010-11-11 14:30:00,32.39,32.45,32.37,32.39,28500.0,30.9364,30.9938,30.9173,30.9364,28500.0
2010-11-11 15:00:00,32.4,32.4,32.28,32.33,47400.0,30.946,30.946,30.8314,30.8791,47400.0
2010-11-11 15:30:00,32.32,32.42,32.31,32.42,123100.0,30.8696,30.9651,30.86,30.9651,123100.0
2010-11-12 09:30:00,31.55,32.07,31.14,31.78,532900.0,30.1341,30.6308,29.7425,30.3538,532900.0
2010-11-12 10:00:00,31.79,31.79,31.52,31.56,133400.0,30.3634,30.3634,30.1055,30.1437,133400.0
2010-11-12 10:30:00,31.55,31.63,31.44,31.52,144300.0,30.1341,30.2106,30.0291,30.1055,144300.0
2010-11-12 11:00:00,31.51,31.65,31.49,31.53,146300.0,30.0959,30.2297,30.0768,30.115,146300.0
2010-11-12 11:30:00,31.54,31.55,31.3,31.35,102000.0,30.1246,30.1341,29.8954,29.9431,102000.0
2010-11-12 12:00:00,31.34,31.42,31.21,31.21,55200.0,29.9336,30.01,29.8094,29.8094,55200.0
2010-11-12 12:30:00,31.21,31.25,31.15,31.2,59800.0,29.8094,29.8476,29.7521,29.7998,59800.0
2010-11-12 13:00:00,31.2,31.28,31.18,31.27,67000.0,29.7998,29.8763,29.7807,29.8667,67000.0
2010-11-12 13:30:00,31.28,31.31,31.23,31.24,99900.0,29.8763,29.9049,29.8285,29.8381,99900.0
2010-11-12 14:00:00,31.25,31.31,31.23,31.29,65100.0,29.8476,29.9049,29.8285,29.8858,65100.0
2010-11-12 14:30:00,31.28,31.32,31.26,31.28,85800.0,29.8763,29.9145,29.8572,29.8763,85800.0
2010-11-12 15:00:00,31.28,31.35,31.25,31.27,143600.0,29.8763,29.9431,29.8476,29.8667,143600.0
2010-11-12 15:30:00,31.27,31.3,31.09,31.13,387200.0,29.8667,29.8954,29.6948,29.733,387200.0
2010-11-15 09:30:00,31.12,31.79,31.09,31.73,67900.0,29.7234,30.3634,29.6948,30.3061,67900.0
2010-11-15 10:00:00,31.71,31.79,31.58,31.69,54600.0,30.287,30.3634,30.1628,30.2679,54600.0
2010-11-15 10:30:00,31.7,31.76,31.61,31.63,20700.0,30.2774,30.3347,30.1915,30.2106,20700.0
2010-11-15 11:00:00,31.63,31.7,31.56,31.65,20100.0,30.2106,30.2774,30.1437,30.2297,20100.0
2010-11-15 11:30:00,31.66,31.74,31.66,31.7,23400.0,30.2392,30.3156,30.2392,30.2774,23400.0
2010-11-15 12:00:00,31.7,31.7,31.5,31.58,23700.0,30.2774,30.2774,30.0864,30.1628,23700.0
2010-11-15 12:30:00,31.57,31.6,31.56,31.58,16600.0,30.1532,30.1819,30.1437,30.1628,16600.0
2010-11-15 13:00:00,31.57,31.6,31.52,31.57,17300.0,30.1532,30.1819,30.1055,30.1532,17300.0
2010-11-15 13:30:00,31.57,31.6,31.54,31.55,20900.0,30.1532,30.1819,30.1246,30.1341,20900.0
2010-11-15 14:00:00,31.55,31.57,31.44,31.47,32100.0,30.1341,30.1532,30.0291,30.0577,32100.0
2010-11-15 14:30:00,31.46,31.51,31.42,31.47,32500.0,30.0482,30.0959,30.01,30.0577,32500.0
2010-11-15 15:00:00,31.46,31.49,31.37,31.44,59300.0,30.0482,30.0768,29.9622,30.0291,59300.0
2010-11-15 15:30:00,31.44,31.44,31.28,31.32,135200.0,30.0291,30.0291,29.8763,29.9145,135200.0
2010-11-16 09:30:00,31.02,31.14,30.83,30.89,41500.0,29.6279,29.7425,29.4465,29.5038,41500.0
2010-11-16 10:00:00,30.89,31.12,30.84,31.09,60200.0,29.5038,29.7234,29.456,29.6948,60200.0
2010-11-16 10:30:00,31.08,31.08,30.85,30.87,53200.0,29.6852,29.6852,29.4656,29.4847,53200.0
2010-11-16 11:00:00,30.87,30.87,30.69,30.72,35100.0,29.4847,29.4847,29.3127,29.3414,35100.0
2010-11-16 11:30:00,30.71,30.8,30.61,30.77,30000.0,29.3318,29.4178,29.2363,29.3891,30000.0
2010-11-16 12:00:00,30.78,30.83,30.69,30.7,38100.0,29.3987,29.4465,29.3127,29.3223,38100.0
2010-11-16 12:30:00,30.71,30.75,30.62,30.75,32100.0,29.3318,29.37,29.2459,29.37,32100.0
2010-11-16 13:00:00,30.75,30.78,30.67,30.72,25700.0,29.37,29.3987,29.2936,29.3414,25700.0
2010-11-16 13:30:00,30.72,30.85,30.72,30.8,28500.0,29.3414,29.4656,29.3414,29.4178,28500.0
2010-11-16 14:00:00,30.8,30.84,30.71,30.73,33100.0,29.4178,29.456,29.3318,29.3509,33100.0
2010-11-16 14:30:00,30.72,30.78,30.65,30.75,49900.0,29.3414,29.3987,29.2745,29.37,49900.0
2010-11-16 15:00:00,30.73,30.75,30.61,30.69,75100.0,29.3509,29.37,29.2363,29.3127,75100.0
2010-11-16 15:30:00,30.68,30.82,30.66,30.8,170000.0,29.3032,29.4369,29.2841,29.4178,170000.0
2010-11-17 09:30:00,30.77,30.85,30.47,30.8,88500.0,29.3891,29.4656,29.1026,29.4178,88500.0
2010-11-17 10:00:00,30.8,30.88,30.76,30.83,52300.0,29.4178,29.4942,29.3796,29.4465,52300.0
2010-11-17 10:30:00,30.84,30.85,30.58,30.61,101800.0,29.456,29.4656,29.2077,29.2363,101800.0
2010-11-17 11:00:00,30.61,30.77,30.59,30.76,76700.0,29.2363,29.3891,29.2172,29.3796,76700.0
2010-11-17 11:30:00,30.75,30.84,30.74,30.82,38700.0,29.37,29.456,29.3605,29.4369,38700.0
2010-11-17 12:00:00,30.82,30.88,30.81,30.87,26300.0,29.4369,29.4942,29.4274,29.4847,26300.0
2010-11-17 12:30:00,30.87,30.87,30.76,30.78,27700.0,29.4847,29.4847,29.3796,29.3987,27700.0
2010-11-17 13:00:00,30.78,30.8,30.77,30.77,24500.0,29.3987,29.4178,29.3891,29.3891,24500.0
2010-11-17 13:30:00,30.78,30.78,30.62,30.65,66600.0,29.3987,29.3987,29.2459,29.2745,66600.0
2010-11-17 14:00:00,30.66,30.67,30.63,30.65,49400.0,29.2841,29.2936,29.2554,29.2745,49400.0
2010-11-17 14:30:00,30.65,30.79,30.64,30.75,96800.0,29.2745,29.4082,29.265,29.37,96800.0
2010-11-17 15:00:00,30.75,30.76,30.56,30.57,93500.0,29.37,29.3796,29.1886,29.1981,93500.0
2010-11-17 15:30:00,30.58,30.62,30.52,30.57,274800.0,29.2077,29.2459,29.1504,29.1981,274800.0
2010-11-18 09:30:00,30.74,31.06,30.73,30.84,76700.0,29.3605,29.6661,29.3509,29.456,76700.0
2010-11-18 10:00:00,30.85,30.91,30.72,30.78,81500.0,29.4656,29.5229,29.3414,29.3987,81500.0
2010-11-18 10:30:00,30.77,30.77,30.6,30.63,172100.0,29.3891,29.3891,29.2268,29.2554,172100.0
2010-11-18 11:00:00,30.64,30.68,30.55,30.59,691400.0,29.265,29.3032,29.179,29.2172,691400.0
2010-11-18 11:30:00,30.59,30.61,30.48,30.49,100600.0,29.2172,29.2363,29.1122,29.1217,100600.0
2010-11-18 12:00:00,30.49,30.6,30.48,30.59,109300.0,29.1217,29.2268,29.1122,29.2172,109300.0
2010-11-18 12:30:00,30.59,30.62,30.58,30.58,104400.0,29.2172,29.2459,29.2077,29.2077,104400.0
2010-11-18 13:00:00,30.59,30.65,30.58,30.63,42700.0,29.2172,29.2745,29.2077,29.2554,42700.0
2010-11-18 13:30:00,30.64,30.67,30.63,30.66,74900.0,29.265,29.2936,29.2554,29.2841,74900.0
2010-11-18 14:00:00,30.65,30.66,30.6,30.64,122800.0,29.2745,29.2841,29.2268,29.265,122800.0
2010-11-18 14:30:00,30.64,30.71,30.63,30.67,81900.0,29.265,29.3318,29.2554,29.2936,81900.0
2010-11-18 15:00:00,30.68,30.71,30.67,30.69,81300.0,29.3032,29.3318,29.2936,29.3127,81300.0
2010-11-18 15:30:00,30.69,30.7,30.58,30.6,162700.0,29.3127,29.3223,29.2077,29.2268,162700.0
2010-11-19 09:30:00,30.55,30.66,30.47,30.6,69600.0,29.179,29.2841,29.1026,29.2268,69600.0
2010-11-19 10:00:00,30.6,30.65,30.55,30.65,82500.0,29.2268,29.2745,29.179,29.2745,82500.0
2010-11-19 10:30:00,30.65,30.78,30.65,30.72,47400.0,29.2745,29.3987,29.2745,29.3414,47400.0
2010-11-19 11:00:00,30.7,30.77,30.65,30.67,21300.0,29.3223,29.3891,29.2745,29.2936,21300.0
2010-11-19 11:30:00,30.67,30.92,30.66,30.9,151200.0,29.2936,29.5324,29.2841,29.5133,151200.0
2010-11-19 12:00:00,30.9,30.99,30.89,30.96,74400.0,29.5133,29.5993,29.5038,29.5706,74400.0
2010-11-19 12:30:00,30.96,31.02,30.95,31.01,28100.0,29.5706,29.6279,29.5611,29.6184,28100.0
2010-11-19 13:00:00,31.02,31.03,30.95,30.96,49800.0,29.6279,29.6375,29.5611,29.5706,49800.0
2010-11-19 13:30:00,30.97,31.04,30.97,31.0,33300.0,29.5802,29.647,29.5802,29.6088,33300.0
2010-11-19 14:00:00,31.0,31.06,31.0,31.04,35200.0,29.6088,29.6661,29.6088,29.647,35200.0
2010-11-19 14:30:00,31.03,31.19,31.01,31.18,122100.0,29.6375,29.7903,29.6184,29.7807,122100.0
2010-11-19 15:00:00,31.18,31.21,31.05,31.05,132600.0,29.7807,29.8094,29.6566,29.6566,132600.0
2010-11-19 15:30:00,31.06,31.06,30.97,31.03,205600.0,29.6661,29.6661,29.5802,29.6375,205600.0
2010-11-22 09:30:00,31.03,31.08,30.88,31.04,43200.0,29.6375,29.6852,29.4942,29.647,43200.0
2010-11-22 10:00:00,31.02,31.09,30.97,31.01,40000.0,29.6279,29.6948,29.5802,29.6184,40000.0
2010-11-22 10:30:00,31.01,31.05,30.98,30.99,42100.0,29.6184,29.6566,29.5897,29.5993,42100.0
2010-11-22 11:00:00,30.96,31.06,30.95,31.06,30900.0,29.5706,29.6661,29.5611,29.6661,30900.0
2010-11-22 11:30:00,31.05,31.15,31.02,31.15,35000.0,29.6566,29.7521,29.6279,29.7521,35000.0
2010-11-22 12:00:00,31.14,31.17,31.0,31.01,57900.0,29.7425,29.7712,29.6088,29.6184,57900.0
2010-11-22 12:30:00,31.0,31.0,30.86,30.97,48300.0,29.6088,29.6088,29.4751,29.5802,48300.0
2010-11-22 13:00:00,30.98,31.03,30.95,31.03,27100.0,29.5897,29.6375,29.5611,29.6375,27100.0
2010-11-22 13:30:00,31.04,31.21,31.03,31.2,50600.0,29.647,29.8094,29.6375,29.7998,50600.0
2010-11-22 14:00:00,31.19,31.36,31.19,31.3,64100.0,29.7903,29.9527,29.7903,29.8954,64100.0
2010-11-22 14:30:00,31.3,31.34,31.23,31.26,75200.0,29.8954,29.9336,29.8285,29.8572,75200.0
2010-11-22 15:00:00,31.27,31.32,31.18,31.22,104100.0,29.8667,29.9145,29.7807,29.819,104100.0
2010-11-22 15:30:00,31.23,31.41,31.22,31.38,214200.0,29.8285,30.0004,29.819,29.9718,214200.0
2010-11-23 09:30:00,31.13,31.16,30.82,30.82,39200.0,29.733,29.7616,29.4369,29.4369,39200.0
2010-11-23 10:00:00,30.79,30.88,30.7,30.77,81000.0,29.4082,29.4942,29.3223,29.3891,81000.0
2010-11-23 10:30:00,30.76,30.99,30.66,30.99,92300.0,29.3796,29.5993,29.2841,29.5993,92300.0
2010-11-23 11:00:00,30.99,30.99,30.93,30.94,89000.0,29.5993,29.5993,29.542,29.5515,89000.0
2010-11-23 11:30:00,30.94,31.12,30.93,31.09,77500.0,29.5515,29.7234,29.542,29.6948,77500.0
2010-11-23 12:00:00,31.08,31.12,31.0,31.01,70100.0,29.6852,29.7234,29.6088,29.6184,70100.0
2010-11-23 12:30:00,31.0,31.01,30.93,30.98,32100.0,29.6088,29.6184,29.542,29.5897,32100.0
2010-11-23 13:00:00,30.98,31.01,30.94,30.97,74600.0,29.5897,29.6184,29.5515,29.5802,74600.0
2010-11-23 13:30:00,30.97,31.0,30.88,30.89,78500.0,29.5802,29.6088,29.4942,29.5038,78500.0
2010-11-23 14:00:00,30.89,30.94,30.79,30.79,107300.0,29.5038,29.5515,29.4082,29.4082,107300.0
2010-11-23 14:30:00,30.79,30.95,30.75,30.86,189900.0,29.4082,29.5611,29.37,29.4751,189900.0
2010-11-23 15:00:00,30.86,30.92,30.85,30.9,66900.0,29.4751,29.5324,29.4656,29.5133,66900.0
2010-11-23 15:30:00,30.9,31.0,30.86,30.99,182500.0,29.5133,29.6088,29.4751,29.5993,182500.0
2010-11-24 09:30:00,31.12,31.38,31.1,31.28,33900.0,29.7234,29.9718,29.7043,29.8763,33900.0
2010-11-24 10:00:00,31.26,31.27,31.15,31.23,26100.0,29.8572,29.8667,29.7521,29.8285,26100.0
2010-11-24 10:30:00,31.22,31.34,31.21,31.32,23700.0,29.819,29.9336,29.8094,29.9145,23700.0
2010-11-24 11:00:00,31.32,31.38,31.28,31.29,19700.0,29.9145,29.9718,29.8763,29.8858,19700.0
2010-11-24 11:30:00,31.3,31.34,31.25,31.32,24900.0,29.8954,29.9336,29.8476,29.9145,24900.0
2010-11-24 12:00:00,31.32,31.37,31.31,31.34,18700.0,29.9145,29.9622,29.9049,29.9336,18700.0
2010-11-24 12:30:00,31.34,31.36,31.29,31.32,21500.0,29.9336,29.9527,29.8858,29.9145,21500.0
2010-11-24 13:00:00,31.32,31.38,31.3,31.36,25200.0,29.9145,29.9718,29.8954,29.9527,25200.0
2010-11-24 13:30:00,31.36,31.45,31.35,31.43,20200.0,29.9527,30.0386,29.9431,30.0195,20200.0
2010-11-24 14:00:00,31.43,31.48,31.42,31.45,40100.0,30.0195,30.0673,30.01,30.0386,40100.0
2010-11-24 14:30:00,31.44,31.45,31.39,31.4,35000.0,30.0291,30.0386,29.9813,29.9909,35000.0
2010-11-24 15:00:00,31.4,31.47,31.4,31.47,38300.0,29.9909,30.0577,29.9909,30.0577,38300.0
2010-11-24 15:30:00,31.47,31.48,31.41,31.45,108700.0,30.0577,30.0673,30.0004,30.0386,108700.0
2010-11-26 09:30:00,31.17,31.41,31.13,31.28,17100.0,29.7712,30.0004,29.733,29.8763,17100.0
2010-11-26 10:00:00,31.29,31.36,31.26,31.34,11500.0,29.8858,29.9527,29.8572,29.9336,11500.0
2010-11-26 10:30:00,31.37,31.42,31.34,31.34,12700.0,29.9622,30.01,29.9336,29.9336,12700.0
2010-11-26 11:00:00,31.35,31.37,31.3,31.31,8000.0,29.9431,29.9622,29.8954,29.9049,8000.0
2010-11-26 11:30:00,31.32,31.32,31.22,31.28,12800.0,29.9145,29.9145,29.819,29.8763,12800.0
2010-11-26 12:00:00,31.29,31.3,31.23,31.26,28500.0,29.8858,29.8954,29.8285,29.8572,28500.0
2010-11-26 12:30:00,31.24,31.27,31.21,31.21,40300.0,29.8381,29.8667,29.8094,29.8094,40300.0
2010-11-29 09:30:00,31.12,31.23,30.9,30.93,37200.0,29.7234,29.8285,29.5133,29.542,37200.0
2010-11-29 10:00:00,30.93,30.93,30.78,30.81,59100.0,29.542,29.542,29.3987,29.4274,59100.0
2010-11-29 10:30:00,30.8,30.97,30.8,30.82,21000.0,29.4178,29.5802,29.4178,29.4369,21000.0
2010-11-29 11:00:00,30.83,30.93,30.78,30.91,33000.0,29.4465,29.542,29.3987,29.5229,33000.0
2010-11-29 11:30:00,30.9,30.91,30.79,30.83,19700.0,29.5133,29.5229,29.4082,29.4465,19700.0
2010-11-29 12:00:00,30.83,30.83,30.76,30.79,53500.0,29.4465,29.4465,29.3796,29.4082,53500.0
2010-11-29 12:30:00,30.8,30.8,30.76,30.78,34800.0,29.4178,29.4178,29.3796,29.3987,34800.0
2010-11-29 13:00:00,30.77,30.8,30.7,30.77,39400.0,29.3891,29.4178,29.3223,29.3891,39400.0
2010-11-29 13:30:00,30.77,30.8,30.76,30.76,34800.0,29.3891,29.4178,29.3796,29.3796,34800.0
2010-11-29 14:00:00,30.76,30.9,30.76,30.88,38900.0,29.3796,29.5133,29.3796,29.4942,38900.0
2010-11-29 14:30:00,30.89,30.97,30.89,30.96,29300.0,29.5038,29.5802,29.5038,29.5706,29300.0
2010-11-29 15:00:00,30.97,31.03,30.96,31.0,66100.0,29.5802,29.6375,29.5706,29.6088,66100.0
2010-11-29 15:30:00,31.0,31.05,30.98,30.99,107000.0,29.6088,29.6566,29.5897,29.5993,107000.0
2010-11-30 09:30:00,30.83,30.89,30.74,30.82,41800.0,29.4465,29.5038,29.3605,29.4369,41800.0
2010-11-30 10:00:00,30.81,31.01,30.81,31.0,102800.0,29.4274,29.6184,29.4274,29.6088,102800.0
2010-11-30 10:30:00,31.0,31.0,30.81,30.91,31900.0,29.6088,29.6088,29.4274,29.5229,31900.0
2010-11-30 11:00:00,30.93,31.0,30.92,30.99,77800.0,29.542,29.6088,29.5324,29.5993,77800.0
2010-11-30 11:30:00,30.98,30.99,30.9,30.98,24600.0,29.5897,29.5993,29.5133,29.5897,24600.0
2010-11-30 12:00:00,30.98,30.99,30.93,30.97,17300.0,29.5897,29.5993,29.542,29.5802,17300.0
2010-11-30 12:30:00,30.97,31.0,30.93,30.99,19400.0,29.5802,29.6088,29.542,29.5993,19400.0
2010-11-30 13:00:00,31.0,31.0,30.98,30.99,47900.0,29.6088,29.6088,29.5897,29.5993,47900.0
2010-11-30 13:30:00,30.99,31.01,30.94,30.99,35100.0,29.5993,29.6184,29.5515,29.5993,35100.0
2010-11-30 14:00:00,31.0,31.13,31.0,31.02,45700.0,29.6088,29.733,29.6088,29.6279,45700.0
2010-11-30 14:30:00,31.02,31.11,31.02,31.08,27800.0,29.6279,29.7139,29.6279,29.6852,27800.0
2010-11-30 15:00:00,31.09,31.16,31.08,31.12,35700.0,29.6948,29.7616,29.6852,29.7234,35700.0
2010-11-30 15:30:00,31.13,31.13,31.05,31.07,119500.0,29.733,29.733,29.6566,29.6757,119500.0
2010-12-01 09:30:00,31.39,31.67,31.32,31.52,83500.0,29.9813,30.2488,29.9145,30.1055,83500.0
2010-12-01 10:00:00,31.53,31.55,31.2,31.3,115600.0,30.115,30.1341,29.7998,29.8954,115600.0
2010-12-01 10:30:00,31.3,31.46,31.24,31.46,61100.0,29.8954,30.0482,29.8381,30.0482,61100.0
2010-12-01 11:00:00,31.46,31.56,31.45,31.54,37000.0,30.0482,30.1437,30.0386,30.1246,37000.0
2010-12-01 11:30:00,31.54,31.61,31.49,31.59,48400.0,30.1246,30.1915,30.0768,30.1723,48400.0
2010-12-01 12:00:00,31.6,31.61,31.54,31.59,36600.0,30.1819,30.1915,30.1246,30.1723,36600.0
2010-12-01 12:30:00,31.59,31.64,31.55,31.59,36200.0,30.1723,30.2201,30.1341,30.1723,36200.0
2010-12-01 13:00:00,31.6,31.65,31.55,31.58,31700.0,30.1819,30.2297,30.1341,30.1628,31700.0
2010-12-01 13:30:00,31.57,31.63,31.53,31.62,38300.0,30.1532,30.2106,30.115,30.201,38300.0
2010-12-01 14:00:00,31.62,31.69,31.58,31.68,45100.0,30.201,30.2679,30.1628,30.2583,45100.0
2010-12-01 14:30:00,31.69,31.81,31.67,31.81,37600.0,30.2679,30.3825,30.2488,30.3825,37600.0
2010-12-01 15:00:00,31.81,31.84,31.77,31.81,53100.0,30.3825,30.4111,30.3443,30.3825,53100.0
2010-12-01 15:30:00,31.82,31.83,31.73,31.76,117500.0,30.392,30.4016,30.3061,30.3347,117500.0
2010-12-02 09:30:00,31.78,31.9,31.61,31.9,49000.0,30.3538,30.4684,30.1915,30.4684,49000.0
2010-12-02 10:00:00,31.89,31.93,31.79,31.9,58700.0,30.4589,30.4971,30.3634,30.4684,58700.0
2010-12-02 10:30:00,31.9,31.93,31.84,31.87,20900.0,30.4684,30.4971,30.4111,30.4398,20900.0
2010-12-02 11:00:00,31.88,32.07,31.82,32.07,71500.0,30.4493,30.6308,30.392,30.6308,71500.0
2010-12-02 11:30:00,32.07,32.36,32.06,32.32,126700.0,30.6308,30.9078,30.6213,30.8696,126700.0
2010-12-02 12:00:00,32.32,32.38,32.24,32.36,58600.0,30.8696,30.9269,30.7932,30.9078,58600.0
2010-12-02 12:30:00,32.36,32.55,32.35,32.41,65400.0,30.9078,31.0893,30.8982,30.9555,65400.0
2010-12-02 13:00:00,32.42,32.42,32.35,32.38,24100.0,30.9651,30.9651,30.8982,30.9269,24100.0
2010-12-02 13:30:00,32.37,32.42,32.35,32.38,28600.0,30.9173,30.9651,30.8982,30.9269,28600.0
2010-12-02 14:00:00,32.37,32.44,32.36,32.42,30100.0,30.9173,30.9842,30.9078,30.9651,30100.0
2010-12-02 14:30:00,32.42,32.42,32.35,32.36,101900.0,30.9651,30.9651,30.8982,30.9078,101900.0
2010-12-02 15:00:00,32.36,32.36,32.3,32.33,45100.0,30.9078,30.9078,30.8505,30.8791,45100.0
2010-12-02 15:30:00,32.32,32.32,32.24,32.28,169300.0,30.8696,30.8696,30.7932,30.8314,169300.0
2010-12-03 09:30:00,32.34,32.41,32.15,32.35,88600.0,30.8887,30.9555,30.7072,30.8982,88600.0
2010-12-03 10:00:00,32.37,32.41,32.28,32.32,64900.0,30.9173,30.9555,30.8314,30.8696,64900.0
2010-12-03 10:30:00,32.33,32.37,32.27,32.27,70900.0,30.8791,30.9173,30.8218,30.8218,70900.0
2010-12-03 11:00:00,32.27,32.33,32.25,32.31,69700.0,30.8218,30.8791,30.8027,30.86,69700.0
2010-12-03 11:30:00,32.31,32.32,32.23,32.23,50900.0,30.86,30.8696,30.7836,30.7836,50900.0
2010-12-03 12:00:00,32.23,32.26,32.1,32.16,86200.0,30.7836,30.8123,30.6595,30.7168,86200.0
2010-12-03 12:30:00,32.17,32.23,32.16,32.2,35000.0,30.7263,30.7836,30.7168,30.755,35000.0
2010-12-03 13:00:00,32.2,32.24,32.19,32.22,45000.0,30.755,30.7932,30.7454,30.7741,45000.0
2010-12-03 13:30:00,32.22,32.28,32.22,32.25,102700.0,30.7741,30.8314,30.7741,30.8027,102700.0
2010-12-03 14:00:00,32.26,32.4,32.21,32.39,174800.0,30.8123,30.946,30.7645,30.9364,174800.0
2010-12-03 14:30:00,32.39,32.42,32.35,32.36,79700.0,30.9364,30.9651,30.8982,30.9078,79700.0
2010-12-03 15:00:00,32.36,32.38,32.34,32.36,53400.0,30.9078,30.9269,30.8887,30.9078,53400.0
2010-12-03 15:30:00,32.35,32.46,32.28,32.32,238400.0,30.8982,31.0033,30.8314,30.8696,238400.0
2010-12-06 09:30:00,32.32,32.32,32.09,32.11,68500.0,30.8696,30.8696,30.6499,30.669,68500.0
2010-12-06 10:00:00,32.11,32.15,31.96,31.99,79900.0,30.669,30.7072,30.5257,30.5544,79900.0
2010-12-06 10:30:00,32.0,32.07,31.96,32.03,74200.0,30.5639,30.6308,30.5257,30.5926,74200.0
2010-12-06 11:00:00,32.03,32.06,31.95,31.99,78900.0,30.5926,30.6213,30.5162,30.5544,78900.0
2010-12-06 11:30:00,31.99,32.02,31.98,31.99,43900.0,30.5544,30.5831,30.5448,30.5544,43900.0
2010-12-06 12:00:00,31.99,32.02,31.95,31.99,62800.0,30.5544,30.5831,30.5162,30.5544,62800.0
2010-12-06 12:30:00,31.99,32.02,31.95,32.0,54700.0,30.5544,30.5831,30.5162,30.5639,54700.0
2010-12-06 13:00:00,32.0,32.0,31.94,32.0,44900.0,30.5639,30.5639,30.5066,30.5639,44900.0
2010-12-06 13:30:00,32.0,32.01,31.97,31.99,53300.0,30.5639,30.5735,30.5353,30.5544,53300.0
2010-12-06 14:00:00,31.99,32.02,31.98,31.98,57000.0,30.5544,30.5831,30.5448,30.5448,57000.0
2010-12-06 14:30:00,31.99,32.01,31.98,32.0,51400.0,30.5544,30.5735,30.5448,30.5639,51400.0
2010-12-06 15:00:00,32.0,32.03,31.97,31.99,61400.0,30.5639,30.5926,30.5353,30.5544,61400.0
2010-12-06 15:30:00,31.99,32.01,31.96,31.99,129600.0,30.5544,30.5735,30.5257,30.5544,129600.0
2010-12-07 09:30:00,32.1,32.12,31.92,31.92,103400.0,30.6595,30.6786,30.4875,30.4875,103400.0
2010-12-07 10:00:00,31.93,31.96,31.83,31.86,59200.0,30.4971,30.5257,30.4016,30.4302,59200.0
2010-12-07 10:30:00,31.85,31.95,31.8,31.87,85500.0,30.4207,30.5162,30.3729,30.4398,85500.0
2010-12-07 11:00:00,31.86,31.89,31.77,31.82,75400.0,30.4302,30.4589,30.3443,30.392,75400.0
2010-12-07 11:30:00,31.82,31.91,31.76,31.84,95000.0,30.392,30.478,30.3347,30.4111,95000.0
2010-12-07 12:00:00,31.84,31.84,31.75,31.82,67000.0,30.4111,30.4111,30.3252,30.392,67000.0
2010-12-07 12:30:00,31.8,31.93,31.79,31.93,49700.0,30.3729,30.4971,30.3634,30.4971,49700.0
2010-12-07 13:00:00,31.93,32.0,31.89,31.97,49500.0,30.4971,30.5639,30.4589,30.5353,49500.0
2010-12-07 13:30:00,31.97,32.02,31.93,32.02,44600.0,30.5353,30.5831,30.4971,30.5831,44600.0
2010-12-07 14:00:00,32.02,32.07,31.99,32.07,80800.0,30.5831,30.6308,30.5544,30.6308,80800.0
2010-12-07 14:30:00,32.06,32.16,31.88,31.88,52300.0,30.6213,30.7168,30.4493,30.4493,52300.0
2010-12-07 15:00:00,31.9,31.97,31.88,31.95,99900.0,30.4684,30.5353,30.4493,30.5162,99900.0
2010-12-07 15:30:00,31.94,32.09,31.94,32.04,255900.0,30.5066,30.6499,30.5066,30.6022,255900.0
2010-12-08 09:30:00,32.06,32.24,32.01,32.17,60900.0,30.6213,30.7932,30.5735,30.7263,60900.0
2010-12-08 10:00:00,32.17,32.18,32.05,32.13,111000.0,30.7263,30.7359,30.6117,30.6881,111000.0
2010-12-08 10:30:00,32.13,32.13,31.98,32.03,71400.0,30.6881,30.6881,30.5448,30.5926,71400.0
2010-12-08 11:00:00,32.03,32.12,32.01,32.1,89500.0,30.5926,30.6786,30.5735,30.6595,89500.0
2010-12-08 11:30:00,32.1,32.12,32.03,32.08,74400.0,30.6595,30.6786,30.5926,30.6404,74400.0
2010-12-08 12:00:00,32.08,32.13,32.08,32.12,64400.0,30.6404,30.6881,30.6404,30.6786,64400.0
2010-12-08 12:30:00,32.11,32.16,32.09,32.12,73900.0,30.669,30.7168,30.6499,30.6786,73900.0
2010-12-08 13:00:00,32.13,32.21,32.1,32.12,91200.0,30.6881,30.7645,30.6595,30.6786,91200.0
2010-12-08 13:30:00,32.12,32.24,32.11,32.23,42800.0,30.6786,30.7932,30.669,30.7836,42800.0
2010-12-08 14:00:00,32.23,32.23,32.18,32.21,52700.0,30.7836,30.7836,30.7359,30.7645,52700.0
2010-12-08 14:30:00,32.2,32.21,32.19,32.2,51500.0,30.755,30.7645,30.7454,30.755,51500.0
2010-12-08 15:00:00,32.2,32.21,32.16,32.16,68100.0,30.755,30.7645,30.7168,30.7168,68100.0
2010-12-08 15:30:00,32.16,32.25,32.12,32.21,145100.0,30.7168,30.8027,30.6786,30.7645,145100.0
2010-12-09 09:30:00,32.39,32.59,32.18,32.21,76400.0,30.9364,31.1275,30.7359,30.7645,76400.0
2010-12-09 10:00:00,32.21,32.26,32.1,32.24,71500.0,30.7645,30.8123,30.6595,30.7932,71500.0
2010-12-09 10:30:00,32.25,32.25,32.04,32.05,97300.0,30.8027,30.8027,30.6022,30.6117,97300.0
2010-12-09 11:00:00,32.06,32.21,32.01,32.14,107900.0,30.6213,30.7645,30.5735,30.6977,107900.0
2010-12-09 11:30:00,32.12,32.12,32.01,32.02,49300.0,30.6786,30.6786,30.5735,30.5831,49300.0
2010-12-09 12:00:00,32.02,32.12,31.98,31.98,73200.0,30.5831,30.6786,30.5448,30.5448,73200.0
2010-12-09 12:30:00,31.99,32.02,31.95,31.97,44400.0,30.5544,30.5831,30.5162,30.5353,44400.0
2010-12-09 13:00:00,31.98,32.01,31.92,31.94,139100.0,30.5448,30.5735,30.4875,30.5066,139100.0
2010-12-09 13:30:00,31.94,31.98,31.93,31.98,58000.0,30.5066,30.5448,30.4971,30.5448,58000.0
2010-12-09 14:00:00,31.97,32.06,31.92,32.02,95000.0,30.5353,30.6213,30.4875,30.5831,95000.0
2010-12-09 14:30:00,32.01,32.08,31.98,32.02,159400.0,30.5735,30.6404,30.5448,30.5831,159400.0
2010-12-09 15:00:00,32.02,32.14,32.01,32.14,144800.0,30.5831,30.6977,30.5735,30.6977,144800.0
2010-12-09 15:30:00,32.14,32.18,32.03,32.11,269500.0,30.6977,30.7359,30.5926,30.669,269500.0
2010-12-10 09:30:00,32.53,32.96,32.53,32.95,206500.0,31.0702,31.4809,31.0702,31.4713,206500.0
2010-12-10 10:00:00,32.95,32.96,32.71,32.77,159700.0,31.4713,31.4809,31.2421,31.2994,159700.0
2010-12-10 10:30:00,32.79,32.85,32.75,32.84,82500.0,31.3185,31.3758,31.2803,31.3663,82500.0
2010-12-10 11:00:00,32.84,32.88,32.81,32.87,52200.0,31.3663,31.4045,31.3376,31.3949,52200.0
2010-12-10 11:30:00,32.86,32.98,32.86,32.97,46600.0,31.3854,31.5,31.3854,31.4904,46600.0
2010-12-10 12:00:00,32.97,32.98,32.88,32.92,64500.0,31.4904,31.5,31.4045,31.4427,64500.0
2010-12-10 12:30:00,32.91,33.0,32.87,32.98,44400.0,31.4331,31.5191,31.3949,31.5,44400.0
2010-12-10 13:00:00,32.98,33.06,32.97,32.97,57500.0,31.5,31.5764,31.4904,31.4904,57500.0
2010-12-10 13:30:00,32.96,33.03,32.93,33.01,44900.0,31.4809,31.5477,31.4522,31.5286,44900.0
2010-12-10 14:00:00,33.0,33.02,32.94,33.02,50800.0,31.5191,31.5382,31.4618,31.5382,50800.0
2010-12-10 14:30:00,33.01,33.02,32.95,32.98,51900.0,31.5286,31.5382,31.4713,31.5,51900.0
2010-12-10 15:00:00,32.98,33.02,32.96,32.96,56800.0,31.5,31.5382,31.4809,31.4809,56800.0
2010-12-10 15:30:00,32.97,32.99,32.92,32.96,167800.0,31.4904,31.5095,31.4427,31.4809,167800.0
2010-12-13 09:30:00,33.26,33.52,33.11,33.43,160800.0,31.7674,32.0157,31.6241,31.9298,160800.0
2010-12-13 10:00:00,33.43,33.51,33.35,33.38,118900.0,31.9298,32.0062,31.8534,31.882,118900.0
2010-12-13 10:30:00,33.38,33.44,33.35,33.4,119400.0,31.882,31.9393,31.8534,31.9011,119400.0
2010-12-13 11:00:00,33.39,33.44,33.37,33.43,57200.0,31.8916,31.9393,31.8725,31.9298,57200.0
2010-12-13 11:30:00,33.43,33.52,33.39,33.5,158400.0,31.9298,32.0157,31.8916,31.9966,158400.0
2010-12-13 12:00:00,33.51,33.57,33.41,33.44,165400.0,32.0062,32.0635,31.9107,31.9393,165400.0
2010-12-13 12:30:00,33.44,33.52,33.43,33.5,51200.0,31.9393,32.0157,31.9298,31.9966,51200.0
2010-12-13 13:00:00,33.5,33.51,33.42,33.5,51200.0,31.9966,32.0062,31.9202,31.9966,51200.0
2010-12-13 13:30:00,33.5,33.53,33.49,33.49,68600.0,31.9966,32.0253,31.9871,31.9871,68600.0
2010-12-13 14:00:00,33.5,33.6,33.49,33.54,85600.0,31.9966,32.0921,31.9871,32.0348,85600.0
2010-12-13 14:30:00,33.55,33.55,33.46,33.51,134000.0,32.0444,32.0444,31.9584,32.0062,134000.0
2010-12-13 15:00:00,33.51,33.51,33.36,33.4,185300.0,32.0062,32.0062,31.8629,31.9011,185300.0
2010-12-13 15:30:00,33.4,33.45,33.3,33.39,442100.0,31.9011,31.9489,31.8056,31.8916,442100.0
2010-12-14 09:30:00,33.39,33.58,33.39,33.51,91600.0,31.8916,32.073,31.8916,32.0062,91600.0
2010-12-14 10:00:00,33.51,33.55,33.5,33.54,81600.0,32.0062,32.0444,31.9966,32.0348,81600.0
2010-12-14 10:30:00,33.54,33.59,33.49,33.58,128100.0,32.0348,32.0826,31.9871,32.073,128100.0
2010-12-14 11:00:00,33.57,33.65,33.54,33.64,44700.0,32.0635,32.1399,32.0348,32.1304,44700.0
2010-12-14 11:30:00,33.63,33.7,33.62,33.65,36600.0,32.1208,32.1877,32.1112,32.1399,36600.0
2010-12-14 12:00:00,33.65,33.76,33.64,33.73,44200.0,32.1399,32.245,32.1304,32.2163,44200.0
2010-12-14 12:30:00,33.74,33.79,33.72,33.76,49300.0,32.2259,32.2736,32.2068,32.245,49300.0
2010-12-14 13:00:00,33.76,33.82,33.75,33.82,41200.0,32.245,32.3023,32.2354,32.3023,41200.0
2010-12-14 13:30:00,33.82,33.9,33.81,33.87,52000.0,32.3023,32.3787,32.2927,32.35,52000.0
2010-12-14 14:00:00,33.88,33.94,33.85,33.9,91800.0,32.3596,32.4169,32.3309,32.3787,91800.0
2010-12-14 14:30:00,33.91,33.98,33.85,33.91,100400.0,32.3882,32.4551,32.3309,32.3882,100400.0
2010-12-14 15:00:00,33.92,33.93,33.75,33.75,86600.0,32.3978,32.4073,32.2354,32.2354,86600.0
2010-12-14 15:30:00,33.75,33.79,33.64,33.78,265900.0,32.2354,32.2736,32.1304,32.2641,265900.0
2010-12-15 09:30:00,33.78,33.88,33.65,33.7,67300.0,32.2641,32.3596,32.1399,32.1877,67300.0
2010-12-15 10:00:00,33.72,33.73,33.62,33.62,91800.0,32.2068,32.2163,32.1112,32.1112,91800.0
2010-12-15 10:30:00,33.64,33.71,33.54,33.54,86200.0,32.1304,32.1972,32.0348,32.0348,86200.0
2010-12-15 11:00:00,33.55,33.67,33.54,33.67,75400.0,32.0444,32.159,32.0348,32.159,75400.0
2010-12-15 11:30:00,33.65,33.75,33.65,33.7,36500.0,32.1399,32.2354,32.1399,32.1877,36500.0
2010-12-15 12:00:00,33.71,33.78,33.67,33.76,31900.0,32.1972,32.2641,32.159,32.245,31900.0
2010-12-15 12:30:00,33.76,33.76,33.6,33.6,25000.0,32.245,32.245,32.0921,32.0921,25000.0
2010-12-15 13:00:00,33.61,33.65,33.59,33.61,36600.0,32.1017,32.1399,32.0826,32.1017,36600.0
2010-12-15 13:30:00,33.61,33.69,33.59,33.67,30600.0,32.1017,32.1781,32.0826,32.159,30600.0
2010-12-15 14:00:00,33.67,33.69,33.56,33.6,57700.0,32.159,32.1781,32.0539,32.0921,57700.0
2010-12-15 14:30:00,33.59,33.63,33.54,33.6,59300.0,32.0826,32.1208,32.0348,32.0921,59300.0
2010-12-15 15:00:00,33.6,33.67,33.59,33.65,46700.0,32.0921,32.159,32.0826,32.1399,46700.0
2010-12-15 15:30:00,33.65,33.69,33.6,33.62,91300.0,32.1399,32.1781,32.0921,32.1112,91300.0
2010-12-16 09:30:00,33.52,33.7,33.3,33.37,71700.0,32.0157,32.1877,31.8056,31.8725,71700.0
2010-12-16 10:00:00,33.39,33.62,33.37,33.58,59900.0,31.8916,32.1112,31.8725,32.073,59900.0
2010-12-16 10:30:00,33.58,33.69,33.51,33.68,43000.0,32.073,32.1781,32.0062,32.1686,43000.0
2010-12-16 11:00:00,33.69,33.78,33.66,33.77,104200.0,32.1781,32.2641,32.1495,32.2545,104200.0
2010-12-16 11:30:00,33.77,33.79,33.64,33.64,36900.0,32.2545,32.2736,32.1304,32.1304,36900.0
2010-12-16 12:00:00,33.63,33.63,33.56,33.61,30800.0,32.1208,32.1208,32.0539,32.1017,30800.0
2010-12-16 12:30:00,33.62,33.73,33.62,33.73,25600.0,32.1112,32.2163,32.1112,32.2163,25600.0
2010-12-16 13:00:00,33.72,33.73,33.69,33.71,37700.0,32.2068,32.2163,32.1781,32.1972,37700.0
2010-12-16 13:30:00,33.72,33.73,33.52,33.6,89200.0,32.2068,32.2163,32.0157,32.0921,89200.0
2010-12-16 14:00:00,33.6,33.64,33.58,33.64,33400.0,32.0921,32.1304,32.073,32.1304,33400.0
2010-12-16 14:30:00,33.64,33.73,33.63,33.71,40600.0,32.1304,32.2163,32.1208,32.1972,40600.0
2010-12-16 15:00:00,33.71,33.76,33.63,33.67,64000.0,32.1972,32.245,32.1208,32.159,64000.0
2010-12-16 15:30:00,33.68,33.74,33.62,33.68,219000.0,32.1686,32.2259,32.1112,32.1686,219000.0
2010-12-17 09:30:00,33.56,33.64,33.4,33.48,92700.0,32.0539,32.1304,31.9011,31.9775,92700.0
2010-12-17 10:00:00,33.47,33.47,33.26,33.39,92500.0,31.968,31.968,31.7674,31.8916,92500.0
2010-12-17 10:30:00,33.4,33.43,33.39,33.4,86800.0,31.9011,31.9298,31.8916,31.9011,86800.0
2010-12-17 11:00:00,33.4,33.44,33.35,33.39,165700.0,31.9011,31.9393,31.8534,31.8916,165700.0
2010-12-17 11:30:00,33.4,33.45,33.35,33.37,57900.0,31.9011,31.9489,31.8534,31.8725,57900.0
2010-12-17 12:00:00,33.38,33.46,33.38,33.45,64700.0,31.882,31.9584,31.882,31.9489,64700.0
2010-12-17 12:30:00,33.46,33.46,33.35,33.41,52600.0,31.9584,31.9584,31.8534,31.9107,52600.0
2010-12-17 13:00:00,33.41,33.49,33.4,33.49,55400.0,31.9107,31.9871,31.9011,31.9871,55400.0
2010-12-17 13:30:00,33.49,33.56,33.49,33.56,63500.0,31.9871,32.0539,31.9871,32.0539,63500.0
2010-12-17 14:00:00,33.56,33.65,33.55,33.58,81300.0,32.0539,32.1399,32.0444,32.073,81300.0
2010-12-17 14:30:00,33.58,33.59,33.47,33.49,66400.0,32.073,32.0826,31.968,31.9871,66400.0
2010-12-17 15:00:00,33.49,33.57,33.45,33.45,79100.0,31.9871,32.0635,31.9489,31.9489,79100.0
2010-12-17 15:30:00,33.46,33.55,33.45,33.52,160000.0,31.9584,32.0444,31.9489,32.0157,160000.0
2010-12-20 09:30:00,33.52,33.58,33.25,33.33,59900.0,32.0157,32.073,31.7579,31.8343,59900.0
2010-12-20 10:00:00,33.33,33.36,33.16,33.19,62100.0,31.8343,31.8629,31.6719,31.7005,62100.0
2010-12-20 10:30:00,33.19,33.19,33.05,33.08,40000.0,31.7005,31.7005,31.5668,31.5955,40000.0
2010-12-20 11:00:00,33.08,33.17,33.05,33.17,32900.0,31.5955,31.6814,31.5668,31.6814,32900.0
2010-12-20 11:30:00,33.18,33.32,33.18,33.29,19400.0,31.691,31.8247,31.691,31.7961,19400.0
2010-12-20 12:00:00,33.29,33.3,33.23,33.23,26000.0,31.7961,31.8056,31.7388,31.7388,26000.0
2010-12-20 12:30:00,33.23,33.31,33.23,33.31,26000.0,31.7388,31.8152,31.7388,31.8152,26000.0
2010-12-20 13:00:00,33.3,33.39,33.3,33.37,30600.0,31.8056,31.8916,31.8056,31.8725,30600.0
2010-12-20 13:30:00,33.38,33.38,33.3,33.31,43000.0,31.882,31.882,31.8056,31.8152,43000.0
2010-12-20 14:00:00,33.32,33.41,33.32,33.33,81500.0,31.8247,31.9107,31.8247,31.8343,81500.0
2010-12-20 14:30:00,33.33,33.33,33.2,33.21,56800.0,31.8343,31.8343,31.7101,31.7196,56800.0
2010-12-20 15:00:00,33.21,33.27,33.13,33.26,76600.0,31.7196,31.777,31.6432,31.7674,76600.0
2010-12-20 15:30:00,33.26,33.33,33.21,33.22,230400.0,31.7674,31.8343,31.7196,31.7292,230400.0
2010-12-21 09:30:00,33.44,33.53,33.3,33.52,61100.0,31.9393,32.0253,31.8056,32.0157,61100.0
2010-12-21 10:00:00,33.53,33.59,33.41,33.47,82000.0,32.0253,32.0826,31.9107,31.968,82000.0
2010-12-21 10:30:00,33.47,33.47,33.25,33.31,91300.0,31.968,31.968,31.7579,31.8152,91300.0
2010-12-21 11:00:00,33.31,33.43,33.31,33.43,54200.0,31.8152,31.9298,31.8152,31.9298,54200.0
2010-12-21 11:30:00,33.44,33.46,33.32,33.33,47700.0,31.9393,31.9584,31.8247,31.8343,47700.0
2010-12-21 12:00:00,33.34,33.6,33.33,33.59,81100.0,31.8438,32.0921,31.8343,32.0826,81100.0
2010-12-21 12:30:00,33.6,33.69,33.57,33.65,73200.0,32.0921,32.1781,32.0635,32.1399,73200.0
2010-12-21 13:00:00,33.65,33.71,33.56,33.7,88200.0,32.1399,32.1972,32.0539,32.1877,88200.0
2010-12-21 13:30:00,33.7,33.75,33.65,33.72,82300.0,32.1877,32.2354,32.1399,32.2068,82300.0
2010-12-21 14:00:00,33.72,33.77,33.7,33.76,56300.0,32.2068,32.2545,32.1877,32.245,56300.0
2010-12-21 14:30:00,33.76,33.79,33.76,33.77,64900.0,32.245,32.2736,32.245,32.2545,64900.0
2010-12-21 15:00:00,33.77,33.79,33.74,33.78,43900.0,32.2545,32.2736,32.2259,32.2641,43900.0
2010-12-21 15:30:00,33.79,33.86,33.76,33.82,141000.0,32.2736,32.3405,32.245,32.3023,141000.0
2010-12-22 09:30:00,33.66,33.89,33.66,33.77,104300.0,32.1495,32.3691,32.1495,32.2545,104300.0
2010-12-22 10:00:00,33.77,33.8,33.7,33.75,102100.0,32.2545,32.2832,32.1877,32.2354,102100.0
2010-12-22 10:30:00,33.76,33.78,33.7,33.78,115700.0,32.245,32.2641,32.1877,32.2641,115700.0
2010-12-22 11:00:00,33.77,33.79,33.72,33.76,19000.0,32.2545,32.2736,32.2068,32.245,19000.0
2010-12-22 11:30:00,33.76,33.83,33.76,33.78,20200.0,32.245,32.3118,32.245,32.2641,20200.0
2010-12-22 12:00:00,33.78,33.87,33.74,33.87,50300.0,32.2641,32.35,32.2259,32.35,50300.0
2010-12-22 12:30:00,33.86,33.88,33.76,33.81,33600.0,32.3405,32.3596,32.245,32.2927,33600.0
2010-12-22 13:00:00,33.81,33.85,33.79,33.83,19600.0,32.2927,32.3309,32.2736,32.3118,19600.0
2010-12-22 13:30:00,33.83,33.83,33.77,33.81,31800.0,32.3118,32.3118,32.2545,32.2927,31800.0
2010-12-22 14:00:00,33.81,33.84,33.79,33.83,20000.0,32.2927,32.3214,32.2736,32.3118,20000.0
2010-12-22 14:30:00,33.84,33.85,33.76,33.76,50200.0,32.3214,32.3309,32.245,32.245,50200.0
2010-12-22 15:00:00,33.77,33.85,33.76,33.84,41000.0,32.2545,32.3309,32.245,32.3214,41000.0
2010-12-22 15:30:00,33.84,33.9,33.77,33.86,90900.0,32.3214,32.3787,32.2545,32.3405,90900.0
2010-12-23 09:30:00,33.86,33.99,33.8,33.8,62700.0,32.3405,32.4646,32.2832,32.2832,62700.0
2010-12-23 10:00:00,33.78,33.95,33.78,33.89,19600.0,32.2641,32.4264,32.2641,32.3691,19600.0
2010-12-23 10:30:00,33.89,33.96,33.88,33.9,31900.0,32.3691,32.436,32.3596,32.3787,31900.0
2010-12-23 11:00:00,33.9,33.97,33.9,33.97,19600.0,32.3787,32.4455,32.3787,32.4455,19600.0
2010-12-23 11:30:00,33.98,33.98,33.89,33.93,57400.0,32.4551,32.4551,32.3691,32.4073,57400.0
2010-12-23 12:00:00,33.93,33.96,33.9,33.9,11200.0,32.4073,32.436,32.3787,32.3787,11200.0
2010-12-23 12:30:00,33.91,33.96,33.89,33.93,19700.0,32.3882,32.436,32.3691,32.4073,19700.0
2010-12-23 13:00:00,33.93,33.96,33.91,33.93,20000.0,32.4073,32.436,32.3882,32.4073,20000.0
2010-12-23 13:30:00,33.94,33.94,33.82,33.82,12300.0,32.4169,32.4169,32.3023,32.3023,12300.0
2010-12-23 14:00:00,33.82,33.82,33.74,33.77,30400.0,32.3023,32.3023,32.2259,32.2545,30400.0
2010-12-23 14:30:00,33.77,33.87,33.76,33.83,36500.0,32.2545,32.35,32.245,32.3118,36500.0
2010-12-23 15:00:00,33.82,33.83,33.76,33.82,22200.0,32.3023,32.3118,32.245,32.3023,22200.0
2010-12-23 15:30:00,33.82,33.83,33.77,33.81,79100.0,32.3023,32.3118,32.2545,32.2927,79100.0
2010-12-27 09:30:00,33.65,33.74,33.57,33.69,76900.0,32.1399,32.2259,32.0635,32.1781,76900.0
2010-12-27 10:00:00,33.69,33.74,33.61,33.73,53100.0,32.1781,32.2259,32.1017,32.2163,53100.0
2010-12-27 10:30:00,33.73,33.76,33.72,33.76,20700.0,32.2163,32.245,32.2068,32.245,20700.0
2010-12-27 11:00:00,33.77,33.77,33.73,33.74,17900.0,32.2545,32.2545,32.2163,32.2259,17900.0
2010-12-27 11:30:00,33.74,33.8,33.74,33.75,29800.0,32.2259,32.2832,32.2259,32.2354,29800.0
2010-12-27 12:00:00,33.75,33.81,33.73,33.76,47500.0,32.2354,32.2927,32.2163,32.245,47500.0
2010-12-27 12:30:00,33.76,33.83,33.76,33.79,27800.0,32.245,32.3118,32.245,32.2736,27800.0
2010-12-27 13:00:00,33.8,33.84,33.77,33.84,26600.0,32.2832,32.3214,32.2545,32.3214,26600.0
2010-12-27 13:30:00,33.83,33.87,33.83,33.87,25400.0,32.3118,32.35,32.3118,32.35,25400.0
2010-12-27 14:00:00,33.86,33.88,33.83,33.86,21300.0,32.3405,32.3596,32.3118,32.3405,21300.0
2010-12-27 14:30:00,33.87,33.89,33.77,33.8,20800.0,32.35,32.3691,32.2545,32.2832,20800.0
2010-12-27 15:00:00,33.79,33.81,33.77,33.8,31100.0,32.2736,32.2927,32.2545,32.2832,31100.0
2010-12-27 15:30:00,33.81,33.84,33.75,33.78,100100.0,32.2927,32.3214,32.2354,32.2641,100100.0
2010-12-28 09:30:00,33.82,33.87,33.66,33.78,63100.0,32.3023,32.35,32.1495,32.2641,63100.0
2010-12-28 10:00:00,33.77,33.77,33.67,33.76,46100.0,32.2545,32.2545,32.159,32.245,46100.0
2010-12-28 10:30:00,33.76,33.78,33.56,33.56,33000.0,32.245,32.2641,32.0539,32.0539,33000.0
2010-12-28 11:00:00,33.57,33.8,33.56,33.78,60500.0,32.0635,32.2832,32.0539,32.2641,60500.0
2010-12-28 11:30:00,33.78,33.84,33.72,33.79,50000.0,32.2641,32.3214,32.2068,32.2736,50000.0
2010-12-28 12:00:00,33.79,33.79,33.66,33.68,29900.0,32.2736,32.2736,32.1495,32.1686,29900.0
2010-12-28 12:30:00,33.68,33.79,33.67,33.74,34600.0,32.1686,32.2736,32.159,32.2259,34600.0
2010-12-28 13:00:00,33.75,33.77,33.72,33.76,13700.0,32.2354,32.2545,32.2068,32.245,13700.0
2010-12-28 13:30:00,33.76,33.77,33.69,33.76,42600.0,32.245,32.2545,32.1781,32.245,42600.0
2010-12-28 14:00:00,33.76,33.81,33.73,33.81,38600.0,32.245,32.2927,32.2163,32.2927,38600.0
2010-12-28 14:30:00,33.8,33.81,33.72,33.75,43800.0,32.2832,32.2927,32.2068,32.2354,43800.0
2010-12-28 15:00:00,33.76,33.82,33.75,33.82,22500.0,32.245,32.3023,32.2354,32.3023,22500.0
2010-12-28 15:30:00,33.81,33.85,33.73,33.75,113400.0,32.2927,32.3309,32.2163,32.2354,113400.0
2010-12-29 09:30:00,33.73,33.8,33.63,33.75,59000.0,32.2163,32.2832,32.1208,32.2354,59000.0
2010-12-29 10:00:00,33.76,33.76,33.65,33.65,44300.0,32.245,32.245,32.1399,32.1399,44300.0
2010-12-29 10:30:00,33.65,33.74,33.59,33.72,50100.0,32.1399,32.2259,32.0826,32.2068,50100.0
2010-12-29 11:00:00,33.72,33.82,33.72,33.8,52500.0,32.2068,32.3023,32.2068,32.2832,52500.0
2010-12-29 11:30:00,33.81,33.87,33.76,33.87,52800.0,32.2927,32.35,32.245,32.35,52800.0
2010-12-29 12:00:00,33.86,33.86,33.8,33.84,13600.0,32.3405,32.3405,32.2832,32.3214,13600.0
2010-12-29 12:30:00,33.84,33.89,33.8,33.8,49600.0,32.3214,32.3691,32.2832,32.2832,49600.0
2010-12-29 13:00:00,33.81,33.85,33.76,33.83,29700.0,32.2927,32.3309,32.245,32.3118,29700.0
2010-12-29 13:30:00,33.8,33.8,33.75,33.77,15600.0,32.2832,32.2832,32.2354,32.2545,15600.0
2010-12-29 14:00:00,33.76,33.78,33.72,33.78,21600.0,32.245,32.2641,32.2068,32.2641,21600.0
2010-12-29 14:30:00,33.79,33.83,33.75,33.83,39900.0,32.2736,32.3118,32.2354,32.3118,39900.0
2010-12-29 15:00:00,33.82,33.85,33.78,33.79,26200.0,32.3023,32.3309,32.2641,32.2736,26200.0
2010-12-29 15:30:00,33.79,33.79,33.7,33.72,115900.0,32.2736,32.2736,32.1877,32.2068,115900.0
2010-12-30 09:30:00,33.71,33.97,33.63,33.82,85700.0,32.1972,32.4455,32.1208,32.3023,85700.0
2010-12-30 10:00:00,33.83,33.9,33.74,33.88,19600.0,32.3118,32.3787,32.2259,32.3596,19600.0
2010-12-30 10:30:00,33.89,33.99,33.83,33.92,48800.0,32.3691,32.4646,32.3118,32.3978,48800.0
2010-12-30 11:00:00,33.92,33.96,33.87,33.87,40500.0,32.3978,32.436,32.35,32.35,40500.0
2010-12-30 11:30:00,33.87,33.91,33.79,33.9,15600.0,32.35,32.3882,32.2736,32.3787,15600.0
2010-12-30 12:00:00,33.9,33.95,33.89,33.93,15400.0,32.3787,32.4264,32.3691,32.4073,15400.0
2010-12-30 12:30:00,33.94,33.98,33.89,33.9,40900.0,32.4169,32.4551,32.3691,32.3787,40900.0
2010-12-30 13:00:00,33.9,33.92,33.88,33.92,15800.0,32.3787,32.3978,32.3596,32.3978,15800.0
2010-12-30 13:30:00,33.91,33.95,33.84,33.85,45500.0,32.3882,32.4264,32.3214,32.3309,45500.0
2010-12-30 14:00:00,33.85,33.85,33.78,33.79,19000.0,32.3309,32.3309,32.2641,32.2736,19000.0
2010-12-30 14:30:00,33.79,33.8,33.76,33.78,14100.0,32.2736,32.2832,32.245,32.2641,14100.0
2010-12-30 15:00:00,33.79,33.95,33.79,33.95,43400.0,32.2736,32.4264,32.2736,32.4264,43400.0
2010-12-30 15:30:00,33.93,33.94,33.82,33.83,78200.0,32.4073,32.4169,32.3023,32.3118,78200.0
2010-12-31 09:30:00,33.73,33.83,33.55,33.6,51800.0,32.2163,32.3118,32.0444,32.0921,51800.0
2010-12-31 10:00:00,33.61,33.61,33.56,33.58,36600.0,32.1017,32.1017,32.0539,32.073,36600.0
2010-12-31 10:30:00,33.58,33.61,33.51,33.52,94900.0,32.073,32.1017,32.0062,32.0157,94900.0
2010-12-31 11:00:00,33.52,33.6,33.47,33.51,36500.0,32.0157,32.0921,31.968,32.0062,36500.0
2010-12-31 11:30:00,33.5,33.52,33.42,33.49,25300.0,31.9966,32.0157,31.9202,31.9871,25300.0
2010-12-31 12:00:00,33.48,33.49,33.43,33.49,22900.0,31.9775,31.9871,31.9298,31.9871,22900.0
2010-12-31 12:30:00,33.5,33.56,33.4,33.55,75300.0,31.9966,32.0539,31.9011,32.0444,75300.0
2010-12-31 13:00:00,33.56,33.65,33.56,33.63,70400.0,32.0539,32.1399,32.0539,32.1208,70400.0
2010-12-31 13:30:00,33.62,33.63,33.59,33.63,16900.0,32.1112,32.1208,32.0826,32.1208,16900.0
2010-12-31 14:00:00,33.62,33.62,33.55,33.55,14600.0,32.1112,32.1112,32.0444,32.0444,14600.0
2010-12-31 14:30:00,33.56,33.58,33.49,33.53,62400.0,32.0539,32.073,31.9871,32.0253,62400.0
2010-12-31 15:00:00,33.53,33.54,33.51,33.52,28000.0,32.0253,32.0348,32.0062,32.0157,28000.0
2010-12-31 15:30:00,33.51,33.53,33.34,33.39,126200.0,32.0062,32.0253,31.8438,31.8916,126200.0
2011-01-03 09:30:00,33.57,33.75,33.51,33.54,183800.0,32.0635,32.2354,32.0062,32.0348,183800.0
2011-01-03 10:00:00,33.53,33.58,33.39,33.53,186300.0,32.0253,32.073,31.8916,32.0253,186300.0
2011-01-03 10:30:00,33.53,33.61,33.5,33.59,91400.0,32.0253,32.1017,31.9966,32.0826,91400.0
2011-01-03 11:00:00,33.6,33.66,33.57,33.65,130900.0,32.0921,32.1495,32.0635,32.1399,130900.0
2011-01-03 11:30:00,33.65,33.72,33.64,33.66,81300.0,32.1399,32.2068,32.1304,32.1495,81300.0
2011-01-03 12:00:00,33.66,33.73,33.65,33.73,98300.0,32.1495,32.2163,32.1399,32.2163,98300.0
2011-01-03 12:30:00,33.71,33.74,33.67,33.7,54500.0,32.1972,32.2259,32.159,32.1877,54500.0
2011-01-03 13:00:00,33.7,33.75,33.69,33.73,73600.0,32.1877,32.2354,32.1781,32.2163,73600.0
2011-01-03 13:30:00,33.73,33.8,33.68,33.8,82500.0,32.2163,32.2832,32.1686,32.2832,82500.0
2011-01-03 14:00:00,33.79,33.82,33.75,33.76,72100.0,32.2736,32.3023,32.2354,32.245,72100.0
2011-01-03 14:30:00,33.77,33.8,33.75,33.8,70500.0,32.2545,32.2832,32.2354,32.2832,70500.0
2011-01-03 15:00:00,33.8,33.8,33.7,33.75,171200.0,32.2832,32.2832,32.1877,32.2354,171200.0
2011-01-03 15:30:00,33.75,33.76,33.65,33.69,281400.0,32.2354,32.245,32.1399,32.1781,281400.0
2011-01-04 09:30:00,33.8,33.99,33.75,33.85,87100.0,32.2832,32.4646,32.2354,32.3309,87100.0
2011-01-04 10:00:00,33.85,33.94,33.79,33.89,109900.0,32.3309,32.4169,32.2736,32.3691,109900.0
2011-01-04 10:30:00,33.9,33.92,33.76,33.76,59400.0,32.3787,32.3978,32.245,32.245,59400.0
2011-01-04 11:00:00,33.77,33.81,33.68,33.74,123800.0,32.2545,32.2927,32.1686,32.2259,123800.0
2011-01-04 11:30:00,33.74,33.83,33.7,33.74,121400.0,32.2259,32.3118,32.1877,32.2259,121400.0
2011-01-04 12:00:00,33.74,33.77,33.49,33.6,73400.0,32.2259,32.2545,31.9871,32.0921,73400.0
2011-01-04 12:30:00,33.59,33.64,33.51,33.64,63000.0,32.0826,32.1304,32.0062,32.1304,63000.0
2011-01-04 13:00:00,33.63,33.65,33.55,33.62,28100.0,32.1208,32.1399,32.0444,32.1112,28100.0
2011-01-04 13:30:00,33.62,33.71,33.59,33.67,26900.0,32.1112,32.1972,32.0826,32.159,26900.0
2011-01-04 14:00:00,33.67,33.7,33.6,33.68,45600.0,32.159,32.1877,32.0921,32.1686,45600.0
2011-01-04 14:30:00,33.68,33.74,33.61,33.72,39900.0,32.1686,32.2259,32.1017,32.2068,39900.0
2011-01-04 15:00:00,33.72,33.79,33.69,33.78,51300.0,32.2068,32.2736,32.1781,32.2641,51300.0
2011-01-04 15:30:00,33.78,33.87,33.69,33.83,126700.0,32.2641,32.35,32.1781,32.3118,126700.0
2011-01-05 09:30:00,33.87,33.87,33.6,33.75,75400.0,32.35,32.35,32.0921,32.2354,75400.0
2011-01-05 10:00:00,33.76,34.04,33.72,33.79,104500.0,32.245,32.5124,32.2068,32.2736,104500.0
2011-01-05 10:30:00,33.78,33.9,33.75,33.89,64800.0,32.2641,32.3787,32.2354,32.3691,64800.0
2011-01-05 11:00:00,33.88,34.02,33.88,33.89,50100.0,32.3596,32.4933,32.3596,32.3691,50100.0
2011-01-05 11:30:00,33.89,34.08,33.89,33.99,79200.0,32.3691,32.5506,32.3691,32.4646,79200.0
2011-01-05 12:00:00,34.0,34.04,33.96,33.97,51300.0,32.4742,32.5124,32.436,32.4455,51300.0
2011-01-05 12:30:00,33.98,34.08,33.85,33.86,113600.0,32.4551,32.5506,32.3309,32.3405,113600.0
2011-01-05 13:00:00,33.88,33.9,33.75,33.78,48800.0,32.3596,32.3787,32.2354,32.2641,48800.0
2011-01-05 13:30:00,33.78,33.87,33.75,33.87,111900.0,32.2641,32.35,32.2354,32.35,111900.0
2011-01-05 14:00:00,33.86,33.99,33.74,33.74,104500.0,32.3405,32.4646,32.2259,32.2259,104500.0
2011-01-05 14:30:00,33.74,33.77,33.71,33.75,73600.0,32.2259,32.2545,32.1972,32.2354,73600.0
2011-01-05 15:00:00,33.76,33.92,33.75,33.87,120300.0,32.245,32.3978,32.2354,32.35,120300.0
2011-01-05 15:30:00,33.87,33.88,33.73,33.84,341800.0,32.35,32.3596,32.2163,32.3214,341800.0
2011-01-06 09:30:00,34.0,34.06,33.77,33.89,74700.0,32.4742,32.5315,32.2545,32.3691,74700.0
2011-01-06 10:00:00,33.89,34.04,33.89,33.93,75000.0,32.3691,32.5124,32.3691,32.4073,75000.0
2011-01-06 10:30:00,33.94,33.98,33.75,33.75,71000.0,32.4169,32.4551,32.2354,32.2354,71000.0
2011-01-06 11:00:00,33.76,33.81,33.57,33.78,78900.0,32.245,32.2927,32.0635,32.2641,78900.0
2011-01-06 11:30:00,33.77,33.9,33.75,33.9,54900.0,32.2545,32.3787,32.2354,32.3787,54900.0
2011-01-06 12:00:00,33.89,33.9,33.77,33.79,50200.0,32.3691,32.3787,32.2545,32.2736,50200.0
2011-01-06 12:30:00,33.79,33.79,33.66,33.72,45700.0,32.2736,32.2736,32.1495,32.2068,45700.0
2011-01-06 13:00:00,33.71,33.79,33.65,33.75,50200.0,32.1972,32.2736,32.1399,32.2354,50200.0
2011-01-06 13:30:00,33.76,33.85,33.71,33.85,136900.0,32.245,32.3309,32.1972,32.3309,136900.0
2011-01-06 14:00:00,33.85,33.92,33.83,33.91,73700.0,32.3309,32.3978,32.3118,32.3882,73700.0
2011-01-06 14:30:00,33.9,33.91,33.79,33.84,99200.0,32.3787,32.3882,32.2736,32.3214,99200.0
2011-01-06 15:00:00,33.83,33.93,33.78,33.82,75800.0,32.3118,32.4073,32.2641,32.3023,75800.0
2011-01-06 15:30:00,33.81,33.99,33.78,33.97,187200.0,32.2927,32.4646,32.2641,32.4455,187200.0
2011-01-07 09:30:00,33.91,34.05,33.86,34.03,35700.0,32.3882,32.522,32.3405,32.5028,35700.0
2011-01-07 10:00:00,34.0,34.08,33.96,34.0,54500.0,32.4742,32.5506,32.436,32.4742,54500.0
2011-01-07 10:30:00,33.99,34.09,33.98,34.06,45400.0,32.4646,32.5602,32.4551,32.5315,45400.0
2011-01-07 11:00:00,34.05,34.05,33.89,33.91,68300.0,32.522,32.522,32.3691,32.3882,68300.0
2011-01-07 11:30:00,33.89,33.93,33.79,33.91,33100.0,32.3691,32.4073,32.2736,32.3882,33100.0
2011-01-07 12:00:00,33.91,34.0,33.87,33.88,76800.0,32.3882,32.4742,32.35,32.3596,76800.0
2011-01-07 12:30:00,33.87,33.92,33.79,33.9,50100.0,32.35,32.3978,32.2736,32.3787,50100.0
2011-01-07 13:00:00,33.89,34.0,33.84,33.9,57300.0,32.3691,32.4742,32.3214,32.3787,57300.0
2011-01-07 13:30:00,33.91,34.0,33.91,33.95,36000.0,32.3882,32.4742,32.3882,32.4264,36000.0
2011-01-07 14:00:00,33.94,33.98,33.91,33.96,28700.0,32.4169,32.4551,32.3882,32.436,28700.0
2011-01-07 14:30:00,33.96,33.96,33.87,33.93,43000.0,32.436,32.436,32.35,32.4073,43000.0
2011-01-07 15:00:00,33.92,34.0,33.88,33.88,89000.0,32.3978,32.4742,32.3596,32.3596,89000.0
2011-01-07 15:30:00,33.89,33.95,33.82,33.84,224200.0,32.3691,32.4264,32.3023,32.3214,224200.0
2011-01-10 09:30:00,33.86,33.88,33.49,33.54,94500.0,32.3405,32.3596,31.9871,32.0348,94500.0
2011-01-10 10:00:00,33.55,33.7,33.39,33.39,116800.0,32.0444,32.1877,31.8916,31.8916,116800.0
2011-01-10 10:30:00,33.39,33.54,33.34,33.4,117200.0,31.8916,32.0348,31.8438,31.9011,117200.0
2011-01-10 11:00:00,33.41,33.55,33.39,33.53,99800.0,31.9107,32.0444,31.8916,32.0253,99800.0
2011-01-10 11:30:00,33.52,33.73,33.48,33.66,96000.0,32.0157,32.2163,31.9775,32.1495,96000.0
2011-01-10 12:00:00,33.66,33.71,33.54,33.61,65300.0,32.1495,32.1972,32.0348,32.1017,65300.0
2011-01-10 12:30:00,33.61,33.73,33.48,33.51,107900.0,32.1017,32.2163,31.9775,32.0062,107900.0
2011-01-10 13:00:00,33.52,33.56,33.35,33.37,128600.0,32.0157,32.0539,31.8534,31.8725,128600.0
2011-01-10 13:30:00,33.37,33.49,33.35,33.39,74200.0,31.8725,31.9871,31.8534,31.8916,74200.0
2011-01-10 14:00:00,33.39,33.51,33.37,33.44,72100.0,31.8916,32.0062,31.8725,31.9393,72100.0
2011-01-10 14:30:00,33.45,33.51,33.41,33.46,98400.0,31.9489,32.0062,31.9107,31.9584,98400.0
2011-01-10 15:00:00,33.47,33.49,33.4,33.4,103300.0,31.968,31.9871,31.9011,31.9011,103300.0
2011-01-10 15:30:00,33.41,33.48,33.4,33.43,211200.0,31.9107,31.9775,31.9011,31.9298,211200.0
2011-01-11 09:30:00,33.7,33.7,32.95,33.04,283900.0,32.1877,32.1877,31.4713,31.5573,283900.0
2011-01-11 10:00:00,33.04,33.27,33.01,33.23,75500.0,31.5573,31.777,31.5286,31.7388,75500.0
2011-01-11 10:30:00,33.24,33.31,33.09,33.18,184900.0,31.7483,31.8152,31.605,31.691,184900.0
2011-01-11 11:00:00,33.19,33.25,33.12,33.2,117700.0,31.7005,31.7579,31.6337,31.7101,117700.0
2011-01-11 11:30:00,33.19,33.25,33.15,33.15,131100.0,31.7005,31.7579,31.6623,31.6623,131100.0
2011-01-11 12:00:00,33.15,33.23,32.94,32.96,254800.0,31.6623,31.7388,31.4618,31.4809,254800.0
2011-01-11 12:30:00,32.96,33.05,32.85,33.0,191100.0,31.4809,31.5668,31.3758,31.5191,191100.0
2011-01-11 13:00:00,33.0,33.02,32.89,32.89,160300.0,31.5191,31.5382,31.414,31.414,160300.0
2011-01-11 13:30:00,32.89,32.95,32.85,32.86,142700.0,31.414,31.4713,31.3758,31.3854,142700.0
2011-01-11 14:00:00,32.87,32.88,32.69,32.73,294700.0,31.3949,31.4045,31.223,31.2612,294700.0
2011-01-11 14:30:00,32.73,32.96,32.72,32.96,263400.0,31.2612,31.4809,31.2516,31.4809,263400.0
2011-01-11 15:00:00,32.96,33.03,32.88,32.92,215400.0,31.4809,31.5477,31.4045,31.4427,215400.0
2011-01-11 15:30:00,32.91,33.01,32.89,32.97,381700.0,31.4331,31.5286,31.414,31.4904,381700.0
2011-01-12 09:30:00,33.09,33.25,33.0,33.0,119900.0,31.605,31.7579,31.5191,31.5191,119900.0
2011-01-12 10:00:00,33.0,33.25,32.98,33.24,272000.0,31.5191,31.7579,31.5,31.7483,272000.0
2011-01-12 10:30:00,33.25,33.59,33.23,33.39,548300.0,31.7579,32.0826,31.7388,31.8916,548300.0
2011-01-12 11:00:00,33.38,33.57,33.25,33.32,264600.0,31.882,32.0635,31.7579,31.8247,264600.0
2011-01-12 11:30:00,33.32,33.36,33.22,33.31,135000.0,31.8247,31.8629,31.7292,31.8152,135000.0
2011-01-12 12:00:00,33.3,33.51,33.25,33.44,91700.0,31.8056,32.0062,31.7579,31.9393,91700.0
2011-01-12 12:30:00,33.44,33.44,33.32,33.4,127400.0,31.9393,31.9393,31.8247,31.9011,127400.0
2011-01-12 13:00:00,33.4,33.41,33.31,33.39,49700.0,31.9011,31.9107,31.8152,31.8916,49700.0
2011-01-12 13:30:00,33.39,33.4,33.35,33.4,68500.0,31.8916,31.9011,31.8534,31.9011,68500.0
2011-01-12 14:00:00,33.4,33.42,33.32,33.4,105900.0,31.9011,31.9202,31.8247,31.9011,105900.0
2011-01-12 14:30:00,33.39,33.44,33.37,33.4,168600.0,31.8916,31.9393,31.8725,31.9011,168600.0
2011-01-12 15:00:00,33.4,33.44,33.25,33.27,153700.0,31.9011,31.9393,31.7579,31.777,153700.0
2011-01-12 15:30:00,33.28,33.36,33.27,33.35,232400.0,31.7865,31.8629,31.777,31.8534,232400.0
2011-01-13 09:30:00,33.23,33.52,33.23,33.43,53700.0,31.7388,32.0157,31.7388,31.9298,53700.0
2011-01-13 10:00:00,33.43,33.56,33.26,33.56,64500.0,31.9298,32.0539,31.7674,32.0539,64500.0
2011-01-13 10:30:00,33.55,33.56,33.47,33.47,42800.0,32.0444,32.0539,31.968,31.968,42800.0
2011-01-13 11:00:00,33.47,33.47,33.33,33.35,42500.0,31.968,31.968,31.8343,31.8534,42500.0
2011-01-13 11:30:00,33.35,33.53,33.35,33.4,45600.0,31.8534,32.0253,31.8534,31.9011,45600.0
2011-01-13 12:00:00,33.4,33.47,33.38,33.38,26200.0,31.9011,31.968,31.882,31.882,26200.0
2011-01-13 12:30:00,33.38,33.39,33.34,33.34,13900.0,31.882,31.8916,31.8438,31.8438,13900.0
2011-01-13 13:00:00,33.34,33.42,33.29,33.42,34000.0,31.8438,31.9202,31.7961,31.9202,34000.0
2011-01-13 13:30:00,33.42,33.44,33.38,33.38,52900.0,31.9202,31.9393,31.882,31.882,52900.0
2011-01-13 14:00:00,33.39,33.41,33.27,33.35,78000.0,31.8916,31.9107,31.777,31.8534,78000.0
2011-01-13 14:30:00,33.36,33.38,33.25,33.28,36100.0,31.8629,31.882,31.7579,31.7865,36100.0
2011-01-13 15:00:00,33.28,33.36,33.26,33.31,75300.0,31.7865,31.8629,31.7674,31.8152,75300.0
2011-01-13 15:30:00,33.3,33.38,33.26,33.33,206300.0,31.8056,31.882,31.7674,31.8343,206300.0
2011-01-14 09:30:00,33.31,33.32,33.04,33.15,67300.0,31.8152,31.8247,31.5573,31.6623,67300.0
2011-01-14 10:00:00,33.15,33.19,32.91,32.91,77000.0,31.6623,31.7005,31.4331,31.4331,77000.0
2011-01-14 10:30:00,32.92,33.0,32.86,32.98,65700.0,31.4427,31.5191,31.3854,31.5,65700.0
2011-01-14 11:00:00,32.97,33.15,32.96,33.15,84200.0,31.4904,31.6623,31.4809,31.6623,84200.0
2011-01-14 11:30:00,33.15,33.16,33.1,33.12,20600.0,31.6623,31.6719,31.6146,31.6337,20600.0
2011-01-14 12:00:00,33.13,33.15,33.03,33.08,74100.0,31.6432,31.6623,31.5477,31.5955,74100.0
2011-01-14 12:30:00,33.08,33.09,33.03,33.06,32400.0,31.5955,31.605,31.5477,31.5764,32400.0
2011-01-14 13:00:00,33.06,33.08,32.99,32.99,22400.0,31.5764,31.5955,31.5095,31.5095,22400.0
2011-01-14 13:30:00,32.99,33.08,32.99,33.08,22500.0,31.5095,31.5955,31.5095,31.5955,22500.0
2011-01-14 14:00:00,33.08,33.13,33.07,33.13,24200.0,31.5955,31.6432,31.5859,31.6432,24200.0
2011-01-14 14:30:00,33.13,33.14,33.07,33.08,65600.0,31.6432,31.6528,31.5859,31.5955,65600.0
2011-01-14 15:00:00,33.08,33.12,33.07,33.1,52600.0,31.5955,31.6337,31.5859,31.6146,52600.0
2011-01-14 15:30:00,33.1,33.15,33.03,33.05,154900.0,31.6146,31.6623,31.5477,31.5668,154900.0
2011-01-18 09:30:00,33.03,33.16,33.01,33.06,41600.0,31.5477,31.6719,31.5286,31.5764,41600.0
2011-01-18 10:00:00,33.06,33.23,33.02,33.15,50200.0,31.5764,31.7388,31.5382,31.6623,50200.0
2011-01-18 10:30:00,33.15,33.2,33.08,33.15,42300.0,31.6623,31.7101,31.5955,31.6623,42300.0
2011-01-18 11:00:00,33.14,33.19,33.1,33.17,29000.0,31.6528,31.7005,31.6146,31.6814,29000.0
2011-01-18 11:30:00,33.17,33.2,33.13,33.17,32400.0,31.6814,31.7101,31.6432,31.6814,32400.0
2011-01-18 12:00:00,33.16,33.17,33.09,33.12,29600.0,31.6719,31.6814,31.605,31.6337,29600.0
2011-01-18 12:30:00,33.12,33.16,33.1,33.12,40800.0,31.6337,31.6719,31.6146,31.6337,40800.0
2011-01-18 13:00:00,33.12,33.18,33.12,33.16,43500.0,31.6337,31.691,31.6337,31.6719,43500.0
2011-01-18 13:30:00,33.17,33.35,33.17,33.26,77200.0,31.6814,31.8534,31.6814,31.7674,77200.0
2011-01-18 14:00:00,33.26,33.4,33.26,33.36,45800.0,31.7674,31.9011,31.7674,31.8629,45800.0
2011-01-18 14:30:00,33.37,33.4,33.29,33.31,60700.0,31.8725,31.9011,31.7961,31.8152,60700.0
2011-01-18 15:00:00,33.31,33.36,33.26,33.26,74500.0,31.8152,31.8629,31.7674,31.7674,74500.0
2011-01-18 15:30:00,33.26,33.38,33.26,33.27,177500.0,31.7674,31.882,31.7674,31.777,177500.0
2011-01-19 09:30:00,33.3,33.38,32.87,33.14,103900.0,31.8056,31.882,31.3949,31.6528,103900.0
2011-01-19 10:00:00,33.15,33.22,33.03,33.06,38800.0,31.6623,31.7292,31.5477,31.5764,38800.0
2011-01-19 10:30:00,33.06,33.13,32.98,33.13,38100.0,31.5764,31.6432,31.5,31.6432,38100.0
2011-01-19 11:00:00,33.13,33.13,32.98,33.0,43500.0,31.6432,31.6432,31.5,31.5191,43500.0
2011-01-19 11:30:00,33.0,33.21,33.0,33.13,81100.0,31.5191,31.7196,31.5191,31.6432,81100.0
2011-01-19 12:00:00,33.11,33.13,32.98,32.98,23700.0,31.6241,31.6432,31.5,31.5,23700.0
2011-01-19 12:30:00,32.97,33.01,32.95,33.0,38100.0,31.4904,31.5286,31.4713,31.5191,38100.0
2011-01-19 13:00:00,33.0,33.08,32.97,33.06,42000.0,31.5191,31.5955,31.4904,31.5764,42000.0
2011-01-19 13:30:00,33.07,33.07,32.89,32.91,59600.0,31.5859,31.5859,31.414,31.4331,59600.0
2011-01-19 14:00:00,32.92,33.0,32.9,33.0,52500.0,31.4427,31.5191,31.4236,31.5191,52500.0
2011-01-19 14:30:00,33.0,33.0,32.91,32.92,105600.0,31.5191,31.5191,31.4331,31.4427,105600.0
2011-01-19 15:00:00,32.92,33.0,32.9,32.97,86700.0,31.4427,31.5191,31.4236,31.4904,86700.0
2011-01-19 15:30:00,32.96,33.07,32.93,33.07,240200.0,31.4809,31.5859,31.4522,31.5859,240200.0
2011-01-20 09:30:00,32.85,32.96,32.69,32.86,172600.0,31.3758,31.4809,31.223,31.3854,172600.0
2011-01-20 10:00:00,32.86,32.95,32.78,32.84,123000.0,31.3854,31.4713,31.3089,31.3663,123000.0
2011-01-20 10:30:00,32.84,33.0,32.83,32.89,98800.0,31.3663,31.5191,31.3567,31.414,98800.0
2011-01-20 11:00:00,32.89,32.93,32.83,32.86,56000.0,31.414,31.4522,31.3567,31.3854,56000.0
2011-01-20 11:30:00,32.85,33.01,32.83,32.97,62000.0,31.3758,31.5286,31.3567,31.4904,62000.0
2011-01-20 12:00:00,32.97,33.11,32.93,33.02,117600.0,31.4904,31.6241,31.4522,31.5382,117600.0
2011-01-20 12:30:00,33.02,33.14,33.01,33.1,79900.0,31.5382,31.6528,31.5286,31.6146,79900.0
2011-01-20 13:00:00,33.1,33.11,32.98,32.98,25900.0,31.6146,31.6241,31.5,31.5,25900.0
2011-01-20 13:30:00,32.98,33.03,32.93,32.98,37800.0,31.5,31.5477,31.4522,31.5,37800.0
2011-01-20 14:00:00,32.98,33.09,32.94,32.99,54100.0,31.5,31.605,31.4618,31.5095,54100.0
2011-01-20 14:30:00,33.0,33.06,32.93,33.03,61900.0,31.5191,31.5764,31.4522,31.5477,61900.0
2011-01-20 15:00:00,33.03,33.03,32.94,32.95,83400.0,31.5477,31.5477,31.4618,31.4713,83400.0
2011-01-20 15:30:00,32.95,32.97,32.88,32.97,120500.0,31.4713,31.4904,31.4045,31.4904,120500.0
2011-01-21 09:30:00,33.0,33.23,32.99,33.09,59900.0,31.5191,31.7388,31.5095,31.605,59900.0
2011-01-21 10:00:00,33.06,33.1,32.97,33.05,113400.0,31.5764,31.6146,31.4904,31.5668,113400.0
2011-01-21 10:30:00,33.04,33.11,32.98,33.02,71200.0,31.5573,31.6241,31.5,31.5382,71200.0
2011-01-21 11:00:00,33.02,33.08,32.97,32.99,67600.0,31.5382,31.5955,31.4904,31.5095,67600.0
2011-01-21 11:30:00,32.99,33.06,32.97,33.01,53500.0,31.5095,31.5764,31.4904,31.5286,53500.0
2011-01-21 12:00:00,33.02,33.1,33.0,33.06,27100.0,31.5382,31.6146,31.5191,31.5764,27100.0
2011-01-21 12:30:00,33.07,33.07,32.93,33.05,55400.0,31.5859,31.5859,31.4522,31.5668,55400.0
2011-01-21 13:00:00,33.04,33.07,32.97,32.98,52900.0,31.5573,31.5859,31.4904,31.5,52900.0
2011-01-21 13:30:00,32.99,33.05,32.94,33.01,63500.0,31.5095,31.5668,31.4618,31.5286,63500.0
2011-01-21 14:00:00,33.0,33.06,32.97,33.03,56100.0,31.5191,31.5764,31.4904,31.5477,56100.0
2011-01-21 14:30:00,33.03,33.11,33.0,33.05,77800.0,31.5477,31.6241,31.5191,31.5668,77800.0
2011-01-21 15:00:00,33.05,33.07,33.0,33.0,96900.0,31.5668,31.5859,31.5191,31.5191,96900.0
2011-01-21 15:30:00,32.99,33.13,32.97,33.1,326200.0,31.5095,31.6432,31.4904,31.6146,326200.0
2011-01-24 09:30:00,33.03,33.47,33.03,33.27,82100.0,31.5477,31.968,31.5477,31.777,82100.0
2011-01-24 10:00:00,33.27,33.33,33.17,33.28,53700.0,31.777,31.8343,31.6814,31.7865,53700.0
2011-01-24 10:30:00,33.28,33.37,33.23,33.26,52900.0,31.7865,31.8725,31.7388,31.7674,52900.0
2011-01-24 11:00:00,33.26,33.39,33.24,33.36,32000.0,31.7674,31.8916,31.7483,31.8629,32000.0
2011-01-24 11:30:00,33.37,33.45,33.35,33.39,43500.0,31.8725,31.9489,31.8534,31.8916,43500.0
2011-01-24 12:00:00,33.39,33.45,33.34,33.35,39400.0,31.8916,31.9489,31.8438,31.8534,39400.0
2011-01-24 12:30:00,33.35,33.4,33.35,33.4,40000.0,31.8534,31.9011,31.8534,31.9011,40000.0
2011-01-24 13:00:00,33.39,33.42,33.34,33.34,62700.0,31.8916,31.9202,31.8438,31.8438,62700.0
2011-01-24 13:30:00,33.34,33.4,33.3,33.4,35500.0,31.8438,31.9011,31.8056,31.9011,35500.0
2011-01-24 14:00:00,33.38,33.43,33.37,33.43,133100.0,31.882,31.9298,31.8725,31.9298,133100.0
2011-01-24 14:30:00,33.42,33.57,33.42,33.56,157000.0,31.9202,32.0635,31.9202,32.0539,157000.0
2011-01-24 15:00:00,33.56,33.64,33.49,33.5,61900.0,32.0539,32.1304,31.9871,31.9966,61900.0
2011-01-24 15:30:00,33.5,33.58,33.49,33.52,111500.0,31.9966,32.073,31.9871,32.0157,111500.0
2011-01-25 09:30:00,33.54,33.54,33.33,33.46,27000.0,32.0348,32.0348,31.8343,31.9584,27000.0
2011-01-25 10:00:00,33.45,33.49,33.21,33.27,52500.0,31.9489,31.9871,31.7196,31.777,52500.0
2011-01-25 10:30:00,33.27,33.32,33.25,33.25,51100.0,31.777,31.8247,31.7579,31.7579,51100.0
2011-01-25 11:00:00,33.26,33.26,33.14,33.21,51600.0,31.7674,31.7674,31.6528,31.7196,51600.0
2011-01-25 11:30:00,33.22,33.27,33.2,33.22,47000.0,31.7292,31.777,31.7101,31.7292,47000.0
2011-01-25 12:00:00,33.22,33.27,33.2,33.24,52300.0,31.7292,31.777,31.7101,31.7483,52300.0
2011-01-25 12:30:00,33.25,33.34,33.24,33.33,52800.0,31.7579,31.8438,31.7483,31.8343,52800.0
2011-01-25 13:00:00,33.33,33.38,33.32,33.35,23300.0,31.8343,31.882,31.8247,31.8534,23300.0
2011-01-25 13:30:00,33.34,33.34,33.3,33.3,46200.0,31.8438,31.8438,31.8056,31.8056,46200.0
2011-01-25 14:00:00,33.3,33.31,33.2,33.25,104100.0,31.8056,31.8152,31.7101,31.7579,104100.0
2011-01-25 14:30:00,33.25,33.27,33.19,33.24,60900.0,31.7579,31.777,31.7005,31.7483,60900.0
2011-01-25 15:00:00,33.25,33.3,33.23,33.29,79800.0,31.7579,31.8056,31.7388,31.7961,79800.0
2011-01-25 15:30:00,33.29,33.49,33.29,33.48,382500.0,31.7961,31.9871,31.7961,31.9775,382500.0
2011-01-26 09:30:00,33.54,33.65,33.27,33.65,221000.0,32.0348,32.1399,31.777,32.1399,221000.0
2011-01-26 10:00:00,33.65,33.72,33.49,33.56,147400.0,32.1399,32.2068,31.9871,32.0539,147400.0
2011-01-26 10:30:00,33.55,33.71,33.53,33.63,134700.0,32.0444,32.1972,32.0253,32.1208,134700.0
2011-01-26 11:00:00,33.64,33.85,33.62,33.8,96900.0,32.1304,32.3309,32.1112,32.2832,96900.0
2011-01-26 11:30:00,33.8,33.85,33.8,33.8,71500.0,32.2832,32.3309,32.2832,32.2832,71500.0
2011-01-26 12:00:00,33.8,33.8,33.65,33.68,73300.0,32.2832,32.2832,32.1399,32.1686,73300.0
2011-01-26 12:30:00,33.69,33.73,33.64,33.68,60600.0,32.1781,32.2163,32.1304,32.1686,60600.0
2011-01-26 13:00:00,33.69,33.72,33.64,33.71,58200.0,32.1781,32.2068,32.1304,32.1972,58200.0
2011-01-26 13:30:00,33.72,33.79,33.69,33.69,118600.0,32.2068,32.2736,32.1781,32.1781,118600.0
2011-01-26 14:00:00,33.7,33.81,33.69,33.78,129000.0,32.1877,32.2927,32.1781,32.2641,129000.0
2011-01-26 14:30:00,33.77,33.99,33.76,33.94,147000.0,32.2545,32.4646,32.245,32.4169,147000.0
2011-01-26 15:00:00,33.94,33.94,33.81,33.89,189500.0,32.4169,32.4169,32.2927,32.3691,189500.0
2011-01-26 15:30:00,33.9,34.01,33.87,33.98,287100.0,32.3787,32.4837,32.35,32.4551,287100.0
2011-01-27 09:30:00,33.94,34.36,33.83,34.3,303800.0,32.4169,32.818,32.3118,32.7607,303800.0
2011-01-27 10:00:00,34.3,34.37,34.04,34.13,214600.0,32.7607,32.8276,32.5124,32.5984,214600.0
2011-01-27 10:30:00,34.14,34.19,33.89,34.03,199200.0,32.6079,32.6557,32.3691,32.5028,199200.0
2011-01-27 11:00:00,34.03,34.1,33.95,34.01,127500.0,32.5028,32.5697,32.4264,32.4837,127500.0
2011-01-27 11:30:00,34.01,34.21,33.99,34.17,82300.0,32.4837,32.6748,32.4646,32.6366,82300.0
2011-01-27 12:00:00,34.17,34.17,33.97,34.02,61400.0,32.6366,32.6366,32.4455,32.4933,61400.0
2011-01-27 12:30:00,34.03,34.15,34.03,34.14,29900.0,32.5028,32.6175,32.5028,32.6079,29900.0
2011-01-27 13:00:00,34.14,34.15,34.11,34.12,109000.0,32.6079,32.6175,32.5793,32.5888,109000.0
2011-01-27 13:30:00,34.12,34.13,34.06,34.06,46600.0,32.5888,32.5984,32.5315,32.5315,46600.0
2011-01-27 14:00:00,34.06,34.1,33.97,33.98,70000.0,32.5315,32.5697,32.4455,32.4551,70000.0
2011-01-27 14:30:00,33.97,34.0,33.91,33.91,60400.0,32.4455,32.4742,32.3882,32.3882,60400.0
2011-01-27 15:00:00,33.92,33.92,33.72,33.74,228200.0,32.3978,32.3978,32.2068,32.2259,228200.0
2011-01-27 15:30:00,33.74,33.92,33.74,33.77,213000.0,32.2259,32.3978,32.2259,32.2545,213000.0
2011-01-28 09:30:00,33.95,34.0,33.69,33.72,75000.0,32.4264,32.4742,32.1781,32.2068,75000.0
2011-01-28 10:00:00,33.72,33.77,33.52,33.52,68500.0,32.2068,32.2545,32.0157,32.0157,68500.0
2011-01-28 10:30:00,33.52,33.52,33.37,33.51,105200.0,32.0157,32.0157,31.8725,32.0062,105200.0
2011-01-28 11:00:00,33.5,33.5,33.36,33.44,38800.0,31.9966,31.9966,31.8629,31.9393,38800.0
2011-01-28 11:30:00,33.44,33.44,33.2,33.21,48900.0,31.9393,31.9393,31.7101,31.7196,48900.0
2011-01-28 12:00:00,33.21,33.34,33.2,33.28,76400.0,31.7196,31.8438,31.7101,31.7865,76400.0
2011-01-28 12:30:00,33.27,33.4,33.27,33.29,57700.0,31.777,31.9011,31.777,31.7961,57700.0
2011-01-28 13:00:00,33.29,33.29,33.08,33.16,64300.0,31.7961,31.7961,31.5955,31.6719,64300.0
2011-01-28 13:30:00,33.16,33.23,33.06,33.17,70200.0,31.6719,31.7388,31.5764,31.6814,70200.0
2011-01-28 14:00:00,33.17,33.27,33.11,33.15,81100.0,31.6814,31.777,31.6241,31.6623,81100.0
2011-01-28 14:30:00,33.14,33.21,33.07,33.1,136800.0,31.6528,31.7196,31.5859,31.6146,136800.0
2011-01-28 15:00:00,33.1,33.16,33.05,33.07,106400.0,31.6146,31.6719,31.5668,31.5859,106400.0
2011-01-28 15:30:00,33.07,33.2,33.07,33.17,273900.0,31.5859,31.7101,31.5859,31.6814,273900.0
2011-01-31 09:30:00,33.28,33.3,33.18,33.23,113500.0,31.7865,31.8056,31.691,31.7388,113500.0
2011-01-31 10:00:00,33.23,33.3,33.16,33.17,128100.0,31.7388,31.8056,31.6719,31.6814,128100.0
2011-01-31 10:30:00,33.17,33.23,33.16,33.2,154500.0,31.6814,31.7388,31.6719,31.7101,154500.0
2011-01-31 11:00:00,33.2,33.31,33.18,33.25,94400.0,31.7101,31.8152,31.691,31.7579,94400.0
2011-01-31 11:30:00,33.25,33.33,33.24,33.32,109100.0,31.7579,31.8343,31.7483,31.8247,109100.0
2011-01-31 12:00:00,33.32,33.34,33.29,33.34,50100.0,31.8247,31.8438,31.7961,31.8438,50100.0
2011-01-31 12:30:00,33.33,33.43,33.29,33.35,64100.0,31.8343,31.9298,31.7961,31.8534,64100.0
2011-01-31 13:00:00,33.35,33.46,33.35,33.46,39700.0,31.8534,31.9584,31.8534,31.9584,39700.0
2011-01-31 13:30:00,33.45,33.52,33.34,33.34,74400.0,31.9489,32.0157,31.8438,31.8438,74400.0
2011-01-31 14:00:00,33.35,33.41,33.22,33.23,75300.0,31.8534,31.9107,31.7292,31.7388,75300.0
2011-01-31 14:30:00,33.23,33.33,33.22,33.31,83900.0,31.7388,31.8343,31.7292,31.8152,83900.0
2011-01-31 15:00:00,33.31,33.42,33.31,33.38,73600.0,31.8152,31.9202,31.8152,31.882,73600.0
2011-01-31 15:30:00,33.37,33.47,33.36,33.37,173200.0,31.8725,31.968,31.8629,31.8725,173200.0
2011-02-01 09:30:00,33.62,33.84,33.5,33.69,79300.0,32.1112,32.3214,31.9966,32.1781,79300.0
2011-02-01 10:00:00,33.68,33.74,33.57,33.68,82400.0,32.1686,32.2259,32.0635,32.1686,82400.0
2011-02-01 10:30:00,33.67,33.7,33.52,33.64,48000.0,32.159,32.1877,32.0157,32.1304,48000.0
2011-02-01 11:00:00,33.63,33.69,33.59,33.67,53300.0,32.1208,32.1781,32.0826,32.159,53300.0
2011-02-01 11:30:00,33.66,33.72,33.64,33.66,39000.0,32.1495,32.2068,32.1304,32.1495,39000.0
2011-02-01 12:00:00,33.65,33.76,33.64,33.73,41100.0,32.1399,32.245,32.1304,32.2163,41100.0
2011-02-01 12:30:00,33.73,33.76,33.71,33.76,36300.0,32.2163,32.245,32.1972,32.245,36300.0
2011-02-01 13:00:00,33.76,33.76,33.63,33.74,49400.0,32.245,32.245,32.1208,32.2259,49400.0
2011-02-01 13:30:00,33.74,33.79,33.7,33.74,56500.0,32.2259,32.2736,32.1877,32.2259,56500.0
2011-02-01 14:00:00,33.73,33.79,33.66,33.67,34300.0,32.2163,32.2736,32.1495,32.159,34300.0
2011-02-01 14:30:00,33.68,33.72,33.6,33.7,55800.0,32.1686,32.2068,32.0921,32.1877,55800.0
2011-02-01 15:00:00,33.7,33.73,33.6,33.64,120800.0,32.1877,32.2163,32.0921,32.1304,120800.0
2011-02-01 15:30:00,33.65,33.8,33.62,33.68,323900.0,32.1399,32.2832,32.1112,32.1686,323900.0
2011-02-02 09:30:00,34.83,36.01,34.83,35.9,800700.0,33.2669,34.394,33.2669,34.2889,800700.0
2011-02-02 10:00:00,35.9,36.07,35.73,35.96,339300.0,34.2889,34.4513,34.1266,34.3462,339300.0
2011-02-02 10:30:00,35.94,35.99,35.79,35.94,168800.0,34.3271,34.3749,34.1839,34.3271,168800.0
2011-02-02 11:00:00,35.93,36.28,35.78,35.81,393800.0,34.3176,34.6519,34.1743,34.203,393800.0
2011-02-02 11:30:00,35.8,35.97,35.69,35.84,173500.0,34.1934,34.3558,34.0884,34.2316,173500.0
2011-02-02 12:00:00,35.83,35.85,35.56,35.58,91600.0,34.2221,34.2412,33.9642,33.9833,91600.0
2011-02-02 12:30:00,35.58,35.67,35.54,35.62,107100.0,33.9833,34.0693,33.9451,34.0215,107100.0
2011-02-02 13:00:00,35.62,35.89,35.62,35.75,126500.0,34.0215,34.2794,34.0215,34.1457,126500.0
2011-02-02 13:30:00,35.76,35.79,35.31,35.48,206200.0,34.1552,34.1839,33.7254,33.8878,206200.0
2011-02-02 14:00:00,35.48,35.55,35.37,35.53,187100.0,33.8878,33.9546,33.7827,33.9355,187100.0
2011-02-02 14:30:00,35.52,35.53,35.44,35.45,166300.0,33.926,33.9355,33.8496,33.8591,166300.0
2011-02-02 15:00:00,35.45,35.58,35.45,35.58,233200.0,33.8591,33.9833,33.8591,33.9833,233200.0
2011-02-02 15:30:00,35.58,35.68,35.52,35.64,671300.0,33.9833,34.0788,33.926,34.0406,671300.0
2011-02-03 09:30:00,35.6,36.25,35.6,36.0,242700.0,34.0024,34.6232,34.0024,34.3844,242700.0
2011-02-03 10:00:00,36.0,36.03,35.79,35.85,161400.0,34.3844,34.4131,34.1839,34.2412,161400.0
2011-02-03 10:30:00,35.86,35.93,35.79,35.83,136100.0,34.2507,34.3176,34.1839,34.2221,136100.0
2011-02-03 11:00:00,35.83,36.07,35.77,36.06,117500.0,34.2221,34.4513,34.1648,34.4417,117500.0
2011-02-03 11:30:00,36.05,36.1,35.99,36.02,62800.0,34.4322,34.48,34.3749,34.4035,62800.0
2011-02-03 12:00:00,36.02,36.11,35.92,36.11,135100.0,34.4035,34.4895,34.308,34.4895,135100.0
2011-02-03 12:30:00,36.11,36.24,36.11,36.22,59900.0,34.4895,34.6137,34.4895,34.5946,59900.0
2011-02-03 13:00:00,36.23,36.29,36.19,36.28,72900.0,34.6041,34.6614,34.5659,34.6519,72900.0
2011-02-03 13:30:00,36.27,36.34,36.17,36.18,88900.0,34.6423,34.7092,34.5468,34.5564,88900.0
2011-02-03 14:00:00,36.17,36.3,36.16,36.26,118900.0,34.5468,34.671,34.5373,34.6328,118900.0
2011-02-03 14:30:00,36.25,36.35,36.24,36.28,74900.0,34.6232,34.7187,34.6137,34.6519,74900.0
2011-02-03 15:00:00,36.29,36.44,36.28,36.37,149400.0,34.6614,34.8047,34.6519,34.7378,149400.0
2011-02-03 15:30:00,36.37,36.45,36.26,36.28,396000.0,34.7378,34.8142,34.6328,34.6519,396000.0
2011-02-04 09:30:00,36.41,36.42,36.2,36.21,113000.0,34.776,34.7856,34.5755,34.585,113000.0
2011-02-04 10:00:00,36.21,36.36,36.19,36.3,64100.0,34.585,34.7283,34.5659,34.671,64100.0
2011-02-04 10:30:00,36.3,36.32,36.1,36.15,74300.0,34.671,34.6901,34.48,34.5277,74300.0
2011-02-04 11:00:00,36.14,36.27,36.09,36.09,107100.0,34.5182,34.6423,34.4704,34.4704,107100.0
2011-02-04 11:30:00,36.09,36.12,35.97,35.98,80900.0,34.4704,34.4991,34.3558,34.3653,80900.0
2011-02-04 12:00:00,35.98,36.07,35.98,36.01,48000.0,34.3653,34.4513,34.3653,34.394,48000.0
2011-02-04 12:30:00,36.01,36.12,36.0,36.1,51900.0,34.394,34.4991,34.3844,34.48,51900.0
2011-02-04 13:00:00,36.1,36.19,36.1,36.18,49600.0,34.48,34.5659,34.48,34.5564,49600.0
2011-02-04 13:30:00,36.19,36.23,36.17,36.23,26600.0,34.5659,34.6041,34.5468,34.6041,26600.0
2011-02-04 14:00:00,36.24,36.29,36.21,36.26,35100.0,34.6137,34.6614,34.585,34.6328,35100.0
2011-02-04 14:30:00,36.26,36.33,36.25,36.33,52900.0,34.6328,34.6996,34.6232,34.6996,52900.0
2011-02-04 15:00:00,36.32,36.36,36.29,36.34,61600.0,34.6901,34.7283,34.6614,34.7092,61600.0
2011-02-04 15:30:00,36.34,36.36,36.25,36.31,153600.0,34.7092,34.7283,34.6232,34.6805,153600.0
2011-02-07 09:30:00,36.24,36.48,36.24,36.45,68400.0,34.6137,34.8429,34.6137,34.8142,68400.0
2011-02-07 10:00:00,36.46,36.53,36.44,36.44,56600.0,34.8238,34.8907,34.8047,34.8047,56600.0
2011-02-07 10:30:00,36.45,36.62,36.44,36.6,53500.0,34.8142,34.9766,34.8047,34.9575,53500.0
2011-02-07 11:00:00,36.61,36.67,36.58,36.61,55300.0,34.9671,35.0244,34.9384,34.9671,55300.0
2011-02-07 11:30:00,36.61,36.68,36.56,36.66,53800.0,34.9671,35.0339,34.9193,35.0148,53800.0
2011-02-07 12:00:00,36.66,36.69,36.66,36.67,28400.0,35.0148,35.0435,35.0148,35.0244,28400.0
2011-02-07 12:30:00,36.67,36.69,36.61,36.63,35600.0,35.0244,35.0435,34.9671,34.9862,35600.0
2011-02-07 13:00:00,36.64,36.73,36.64,36.72,35100.0,34.9957,35.0817,34.9957,35.0721,35100.0
2011-02-07 13:30:00,36.71,36.76,36.64,36.76,60300.0,35.0626,35.1103,34.9957,35.1103,60300.0
2011-02-07 14:00:00,36.76,36.78,36.68,36.68,73600.0,35.1103,35.1294,35.0339,35.0339,73600.0
2011-02-07 14:30:00,36.67,36.7,36.59,36.59,90200.0,35.0244,35.053,34.948,34.948,90200.0
2011-02-07 15:00:00,36.59,36.6,36.46,36.51,98700.0,34.948,34.9575,34.8238,34.8716,98700.0
2011-02-07 15:30:00,36.5,36.55,36.48,36.52,116200.0,34.862,34.9098,34.8429,34.8811,116200.0
2011-02-08 09:30:00,36.5,36.78,36.44,36.59,73200.0,34.862,35.1294,34.8047,34.948,73200.0
2011-02-08 10:00:00,36.6,36.67,36.51,36.65,62300.0,34.9575,35.0244,34.8716,35.0053,62300.0
2011-02-08 10:30:00,36.65,36.67,36.56,36.63,38500.0,35.0053,35.0244,34.9193,34.9862,38500.0
2011-02-08 11:00:00,36.63,36.63,36.46,36.48,40100.0,34.9862,34.9862,34.8238,34.8429,40100.0
2011-02-08 11:30:00,36.47,36.57,36.46,36.5,31600.0,34.8334,34.9289,34.8238,34.862,31600.0
2011-02-08 12:00:00,36.51,36.56,36.39,36.52,61100.0,34.8716,34.9193,34.7569,34.8811,61100.0
2011-02-08 12:30:00,36.52,36.59,36.44,36.45,17300.0,34.8811,34.948,34.8047,34.8142,17300.0
2011-02-08 13:00:00,36.44,36.48,36.4,36.4,14300.0,34.8047,34.8429,34.7665,34.7665,14300.0
2011-02-08 13:30:00,36.4,36.45,36.39,36.41,18200.0,34.7665,34.8142,34.7569,34.776,18200.0
2011-02-08 14:00:00,36.4,36.47,36.38,36.43,40600.0,34.7665,34.8334,34.7474,34.7951,40600.0
2011-02-08 14:30:00,36.44,36.51,36.43,36.48,38500.0,34.8047,34.8716,34.7951,34.8429,38500.0
2011-02-08 15:00:00,36.48,36.59,36.48,36.55,74500.0,34.8429,34.948,34.8429,34.9098,74500.0
2011-02-08 15:30:00,36.55,36.57,36.47,36.5,97800.0,34.9098,34.9289,34.8334,34.862,97800.0
2011-02-09 09:30:00,36.33,36.33,36.12,36.17,52700.0,34.6996,34.6996,34.4991,34.5468,52700.0
2011-02-09 10:00:00,36.17,36.5,36.17,36.36,75500.0,34.5468,34.862,34.5468,34.7283,75500.0
2011-02-09 10:30:00,36.36,36.52,36.34,36.48,40700.0,34.7283,34.8811,34.7092,34.8429,40700.0
2011-02-09 11:00:00,36.5,36.54,36.14,36.17,62900.0,34.862,34.9002,34.5182,34.5468,62900.0
2011-02-09 11:30:00,36.17,36.34,36.16,36.26,37400.0,34.5468,34.7092,34.5373,34.6328,37400.0
2011-02-09 12:00:00,36.25,36.41,36.25,36.33,37400.0,34.6232,34.776,34.6232,34.6996,37400.0
2011-02-09 12:30:00,36.32,36.36,36.29,36.34,30500.0,34.6901,34.7283,34.6614,34.7092,30500.0
2011-02-09 13:00:00,36.33,36.46,36.28,36.46,68600.0,34.6996,34.8238,34.6519,34.8238,68600.0
2011-02-09 13:30:00,36.46,36.52,36.46,36.48,32000.0,34.8238,34.8811,34.8238,34.8429,32000.0
2011-02-09 14:00:00,36.47,36.48,36.33,36.35,47200.0,34.8334,34.8429,34.6996,34.7187,47200.0
2011-02-09 14:30:00,36.34,36.4,36.33,36.36,26600.0,34.7092,34.7665,34.6996,34.7283,26600.0
2011-02-09 15:00:00,36.35,36.52,36.35,36.51,42300.0,34.7187,34.8811,34.7187,34.8716,42300.0
2011-02-09 15:30:00,36.5,36.55,36.43,36.55,157900.0,34.862,34.9098,34.7951,34.9098,157900.0
2011-02-10 09:30:00,36.23,36.56,36.23,36.54,105800.0,34.6041,34.9193,34.6041,34.9002,105800.0
2011-02-10 10:00:00,36.55,36.65,36.49,36.59,102900.0,34.9098,35.0053,34.8525,34.948,102900.0
2011-02-10 10:30:00,36.59,36.74,36.53,36.72,117800.0,34.948,35.0912,34.8907,35.0721,117800.0
2011-02-10 11:00:00,36.73,36.9,36.72,36.88,76000.0,35.0817,35.2441,35.0721,35.225,76000.0
2011-02-10 11:30:00,36.89,37.07,36.89,36.98,105500.0,35.2345,35.4064,35.2345,35.3205,105500.0
2011-02-10 12:00:00,36.98,37.01,36.95,36.95,50200.0,35.3205,35.3491,35.2918,35.2918,50200.0
2011-02-10 12:30:00,36.94,36.96,36.9,36.93,44400.0,35.2823,35.3014,35.2441,35.2727,44400.0
2011-02-10 13:00:00,36.92,36.95,36.88,36.89,39000.0,35.2632,35.2918,35.225,35.2345,39000.0
2011-02-10 13:30:00,36.89,37.02,36.89,37.01,60700.0,35.2345,35.3587,35.2345,35.3491,60700.0
2011-02-10 14:00:00,37.01,37.06,36.99,37.06,64600.0,35.3491,35.3969,35.33,35.3969,64600.0
2011-02-10 14:30:00,37.05,37.1,37.03,37.05,52700.0,35.3873,35.4351,35.3682,35.3873,52700.0
2011-02-10 15:00:00,37.04,37.17,37.04,37.16,99800.0,35.3778,35.5019,35.3778,35.4924,99800.0
2011-02-10 15:30:00,37.16,37.17,37.03,37.1,216100.0,35.4924,35.5019,35.3682,35.4351,216100.0
2011-02-11 09:30:00,37.8,38.13,37.29,37.72,277700.0,36.1037,36.4189,35.6166,36.0273,277700.0
2011-02-11 10:00:00,37.72,37.86,37.71,37.84,181900.0,36.0273,36.161,36.0177,36.1419,181900.0
2011-02-11 10:30:00,37.83,37.97,37.79,37.9,109400.0,36.1323,36.266,36.0941,36.1992,109400.0
2011-02-11 11:00:00,37.9,37.93,37.81,37.83,132100.0,36.1992,36.2278,36.1132,36.1323,132100.0
2011-02-11 11:30:00,37.83,37.92,37.8,37.9,122200.0,36.1323,36.2183,36.1037,36.1992,122200.0
2011-02-11 12:00:00,37.9,37.95,37.89,37.9,80300.0,36.1992,36.2469,36.1896,36.1992,80300.0
2011-02-11 12:30:00,37.9,38.0,37.9,38.0,65500.0,36.1992,36.2947,36.1992,36.2947,65500.0
2011-02-11 13:00:00,37.99,38.04,37.97,38.01,69400.0,36.2851,36.3329,36.266,36.3042,69400.0
2011-02-11 13:30:00,38.01,38.17,37.99,38.17,104300.0,36.3042,36.4571,36.2851,36.4571,104300.0
2011-02-11 14:00:00,38.17,38.19,38.02,38.06,65600.0,36.4571,36.4762,36.3138,36.352,65600.0
2011-02-11 14:30:00,38.06,38.06,37.91,37.92,105600.0,36.352,36.352,36.2087,36.2183,105600.0
2011-02-11 15:00:00,37.91,37.93,37.83,37.84,76800.0,36.2087,36.2278,36.1323,36.1419,76800.0
2011-02-11 15:30:00,37.84,37.86,37.78,37.85,153600.0,36.1419,36.161,36.0846,36.1514,153600.0
2011-02-14 09:30:00,37.85,38.04,37.79,37.92,55200.0,36.1514,36.3329,36.0941,36.2183,55200.0
2011-02-14 10:00:00,37.92,38.05,37.87,38.01,47800.0,36.2183,36.3424,36.1705,36.3042,47800.0
2011-02-14 10:30:00,38.01,38.07,37.9,37.98,33100.0,36.3042,36.3615,36.1992,36.2756,33100.0
2011-02-14 11:00:00,37.97,38.01,37.86,38.0,37500.0,36.266,36.3042,36.161,36.2947,37500.0
2011-02-14 11:30:00,38.0,38.14,37.93,38.05,32900.0,36.2947,36.4284,36.2278,36.3424,32900.0
2011-02-14 12:00:00,38.06,38.12,37.97,37.98,38900.0,36.352,36.4093,36.266,36.2756,38900.0
2011-02-14 12:30:00,37.98,37.99,37.89,37.96,28600.0,36.2756,36.2851,36.1896,36.2565,28600.0
2011-02-14 13:00:00,37.96,38.0,37.89,37.97,39900.0,36.2565,36.2947,36.1896,36.266,39900.0
2011-02-14 13:30:00,37.97,37.98,37.94,37.95,56900.0,36.266,36.2756,36.2374,36.2469,56900.0
2011-02-14 14:00:00,37.95,37.97,37.9,37.93,62700.0,36.2469,36.266,36.1992,36.2278,62700.0
2011-02-14 14:30:00,37.94,37.99,37.91,37.99,90800.0,36.2374,36.2851,36.2087,36.2851,90800.0
2011-02-14 15:00:00,37.99,37.99,37.81,37.82,48800.0,36.2851,36.2851,36.1132,36.1228,48800.0
2011-02-14 15:30:00,37.81,37.9,37.81,37.84,140300.0,36.1132,36.1992,36.1132,36.1419,140300.0
2011-02-15 09:30:00,37.82,38.0,37.61,37.92,65400.0,36.1228,36.2947,35.9222,36.2183,65400.0
2011-02-15 10:00:00,37.93,37.94,37.7,37.76,48400.0,36.2278,36.2374,36.0082,36.0655,48400.0
2011-02-15 10:30:00,37.75,37.93,37.75,37.87,40000.0,36.0559,36.2278,36.0559,36.1705,40000.0
2011-02-15 11:00:00,37.87,38.05,37.87,38.0,42000.0,36.1705,36.3424,36.1705,36.2947,42000.0
2011-02-15 11:30:00,38.02,38.03,37.89,37.91,26000.0,36.3138,36.3233,36.1896,36.2087,26000.0
2011-02-15 12:00:00,37.89,37.94,37.83,37.94,29200.0,36.1896,36.2374,36.1323,36.2374,29200.0
2011-02-15 12:30:00,37.95,37.96,37.89,37.91,25100.0,36.2469,36.2565,36.1896,36.2087,25100.0
2011-02-15 13:00:00,37.91,37.93,37.9,37.93,24100.0,36.2087,36.2278,36.1992,36.2278,24100.0
2011-02-15 13:30:00,37.92,38.03,37.9,38.02,83400.0,36.2183,36.3233,36.1992,36.3138,83400.0
2011-02-15 14:00:00,38.03,38.03,37.91,37.93,40300.0,36.3233,36.3233,36.2087,36.2278,40300.0
2011-02-15 14:30:00,37.92,38.0,37.9,37.96,38600.0,36.2183,36.2947,36.1992,36.2565,38600.0
2011-02-15 15:00:00,37.95,37.99,37.83,37.84,36100.0,36.2469,36.2851,36.1323,36.1419,36100.0
2011-02-15 15:30:00,37.85,37.91,37.79,37.87,100600.0,36.1514,36.2087,36.0941,36.1705,100600.0
2011-02-16 09:30:00,37.87,38.19,37.84,38.14,45900.0,36.1705,36.4762,36.1419,36.4284,45900.0
2011-02-16 10:00:00,38.14,38.21,38.05,38.12,81800.0,36.4284,36.4953,36.3424,36.4093,81800.0
2011-02-16 10:30:00,38.12,38.13,37.97,38.04,56400.0,36.4093,36.4189,36.266,36.3329,56400.0
2011-02-16 11:00:00,38.04,38.14,38.03,38.09,42400.0,36.3329,36.4284,36.3233,36.3807,42400.0
2011-02-16 11:30:00,38.09,38.15,38.03,38.05,99900.0,36.3807,36.438,36.3233,36.3424,99900.0
2011-02-16 12:00:00,38.04,38.09,37.93,38.08,33700.0,36.3329,36.3807,36.2278,36.3711,33700.0
2011-02-16 12:30:00,38.08,38.08,37.98,38.02,14800.0,36.3711,36.3711,36.2756,36.3138,14800.0
2011-02-16 13:00:00,38.0,38.0,37.93,37.93,12100.0,36.2947,36.2947,36.2278,36.2278,12100.0
2011-02-16 13:30:00,37.94,38.0,37.94,38.0,24200.0,36.2374,36.2947,36.2374,36.2947,24200.0
2011-02-16 14:00:00,38.0,38.08,37.99,38.07,34900.0,36.2947,36.3711,36.2851,36.3615,34900.0
2011-02-16 14:30:00,38.06,38.14,38.06,38.12,37100.0,36.352,36.4284,36.352,36.4093,37100.0
2011-02-16 15:00:00,38.12,38.16,38.08,38.09,39700.0,36.4093,36.4475,36.3711,36.3807,39700.0
2011-02-16 15:30:00,38.09,38.19,38.09,38.16,94000.0,36.3807,36.4762,36.3807,36.4475,94000.0
2011-02-17 09:30:00,38.02,38.49,37.93,38.49,65200.0,36.3138,36.7627,36.2278,36.7627,65200.0
2011-02-17 10:00:00,38.49,38.5,38.33,38.36,93400.0,36.7627,36.7723,36.6099,36.6385,93400.0
2011-02-17 10:30:00,38.36,38.38,38.12,38.14,49600.0,36.6385,36.6576,36.4093,36.4284,49600.0
2011-02-17 11:00:00,38.15,38.2,38.13,38.14,70100.0,36.438,36.4857,36.4189,36.4284,70100.0
2011-02-17 11:30:00,38.15,38.21,38.14,38.18,19100.0,36.438,36.4953,36.4284,36.4666,19100.0
2011-02-17 12:00:00,38.17,38.18,38.13,38.15,26700.0,36.4571,36.4666,36.4189,36.438,26700.0
2011-02-17 12:30:00,38.15,38.22,38.12,38.13,66100.0,36.438,36.5048,36.4093,36.4189,66100.0
2011-02-17 13:00:00,38.13,38.21,38.13,38.17,58500.0,36.4189,36.4953,36.4189,36.4571,58500.0
2011-02-17 13:30:00,38.17,38.18,38.09,38.12,39500.0,36.4571,36.4666,36.3807,36.4093,39500.0
2011-02-17 14:00:00,38.12,38.13,38.05,38.12,59200.0,36.4093,36.4189,36.3424,36.4093,59200.0
2011-02-17 14:30:00,38.12,38.12,38.0,38.01,85500.0,36.4093,36.4093,36.2947,36.3042,85500.0
2011-02-17 15:00:00,38.01,38.01,37.93,37.98,122300.0,36.3042,36.3042,36.2278,36.2756,122300.0
2011-02-17 15:30:00,37.98,37.98,37.88,37.96,110200.0,36.2756,36.2756,36.1801,36.2565,110200.0
2011-02-18 09:30:00,38.0,38.25,37.92,38.2,57800.0,36.2947,36.5335,36.2183,36.4857,57800.0
2011-02-18 10:00:00,38.21,38.3,38.18,38.25,66900.0,36.4953,36.5812,36.4666,36.5335,66900.0
2011-02-18 10:30:00,38.25,38.28,38.13,38.2,55600.0,36.5335,36.5621,36.4189,36.4857,55600.0
2011-02-18 11:00:00,38.23,38.4,38.19,38.33,80200.0,36.5144,36.6767,36.4762,36.6099,80200.0
2011-02-18 11:30:00,38.34,38.45,38.3,38.41,62400.0,36.6194,36.7245,36.5812,36.6863,62400.0
2011-02-18 12:00:00,38.41,38.47,38.4,38.43,29600.0,36.6863,36.7436,36.6767,36.7054,29600.0
2011-02-18 12:30:00,38.43,38.51,38.4,38.5,68400.0,36.7054,36.7818,36.6767,36.7723,68400.0
2011-02-18 13:00:00,38.5,38.55,38.43,38.44,108900.0,36.7723,36.82,36.7054,36.7149,108900.0
2011-02-18 13:30:00,38.43,38.43,38.3,38.38,74100.0,36.7054,36.7054,36.5812,36.6576,74100.0
2011-02-18 14:00:00,38.39,38.4,38.2,38.24,55800.0,36.6672,36.6767,36.4857,36.5239,55800.0
2011-02-18 14:30:00,38.25,38.41,38.25,38.29,88000.0,36.5335,36.6863,36.5335,36.5717,88000.0
2011-02-18 15:00:00,38.3,38.38,38.28,38.36,72900.0,36.5812,36.6576,36.5621,36.6385,72900.0
2011-02-18 15:30:00,38.35,38.45,38.3,38.4,171600.0,36.629,36.7245,36.5812,36.6767,171600.0
2011-02-22 09:30:00,37.49,38.1,37.49,37.86,191100.0,35.8076,36.3902,35.8076,36.161,191100.0
2011-02-22 10:00:00,37.9,38.01,37.67,37.94,105000.0,36.1992,36.3042,35.9795,36.2374,105000.0
2011-02-22 10:30:00,37.93,38.23,37.87,38.01,98000.0,36.2278,36.5144,36.1705,36.3042,98000.0
2011-02-22 11:00:00,38.02,38.11,37.66,37.68,139500.0,36.3138,36.3998,35.9699,35.989,139500.0
2011-02-22 11:30:00,37.68,37.8,37.57,37.75,89100.0,35.989,36.1037,35.884,36.0559,89100.0
2011-02-22 12:00:00,37.75,37.76,37.48,37.58,47700.0,36.0559,36.0655,35.798,35.8935,47700.0
2011-02-22 12:30:00,37.58,37.66,37.49,37.55,68400.0,35.8935,35.9699,35.8076,35.8649,68400.0
2011-02-22 13:00:00,37.55,37.57,37.43,37.45,77800.0,35.8649,35.884,35.7503,35.7694,77800.0
2011-02-22 13:30:00,37.44,37.5,37.35,37.45,38000.0,35.7598,35.8171,35.6739,35.7694,38000.0
2011-02-22 14:00:00,37.45,37.54,37.43,37.43,50800.0,35.7694,35.8553,35.7503,35.7503,50800.0
2011-02-22 14:30:00,37.43,37.49,37.33,37.35,38300.0,35.7503,35.8076,35.6548,35.6739,38300.0
2011-02-22 15:00:00,37.35,37.41,37.29,37.29,63000.0,35.6739,35.7312,35.6166,35.6166,63000.0
2011-02-22 15:30:00,37.29,37.37,37.23,37.33,181400.0,35.6166,35.693,35.5592,35.6548,181400.0
2011-02-23 09:30:00,37.73,37.87,37.5,37.68,336400.0,36.0368,36.1705,35.8171,35.989,336400.0
2011-02-23 10:00:00,37.69,37.73,37.53,37.68,136000.0,35.9986,36.0368,35.8458,35.989,136000.0
2011-02-23 10:30:00,37.68,37.68,37.49,37.54,93800.0,35.989,35.989,35.8076,35.8553,93800.0
2011-02-23 11:00:00,37.53,37.63,37.51,37.62,75000.0,35.8458,35.9413,35.8267,35.9317,75000.0
2011-02-23 11:30:00,37.6,37.61,37.43,37.46,84800.0,35.9126,35.9222,35.7503,35.7789,84800.0
2011-02-23 12:00:00,37.45,37.45,37.22,37.24,72500.0,35.7694,35.7694,35.5497,35.5688,72500.0
2011-02-23 12:30:00,37.27,37.4,37.24,37.39,57100.0,35.5974,35.7216,35.5688,35.7121,57100.0
2011-02-23 13:00:00,37.38,37.43,37.16,37.27,99500.0,35.7025,35.7503,35.4924,35.5974,99500.0
2011-02-23 13:30:00,37.27,37.45,37.23,37.44,155800.0,35.5974,35.7694,35.5592,35.7598,155800.0
2011-02-23 14:00:00,37.45,37.54,37.45,37.52,102700.0,35.7694,35.8553,35.7694,35.8362,102700.0
2011-02-23 14:30:00,37.52,37.58,37.48,37.58,76500.0,35.8362,35.8935,35.798,35.8935,76500.0
2011-02-23 15:00:00,37.58,37.61,37.5,37.53,123600.0,35.8935,35.9222,35.8171,35.8458,123600.0
2011-02-23 15:30:00,37.53,37.55,37.36,37.48,221000.0,35.8458,35.8649,35.6834,35.798,221000.0
2011-02-24 09:30:00,37.26,37.88,37.2,37.86,72400.0,35.5879,36.1801,35.5306,36.161,72400.0
2011-02-24 10:00:00,37.82,38.11,37.7,38.0,100800.0,36.1228,36.3998,36.0082,36.2947,100800.0
2011-02-24 10:30:00,38.02,38.02,37.78,37.98,39700.0,36.3138,36.3138,36.0846,36.2756,39700.0
2011-02-24 11:00:00,37.98,38.01,37.85,37.96,45800.0,36.2756,36.3042,36.1514,36.2565,45800.0
2011-02-24 11:30:00,37.96,37.98,37.73,37.77,52400.0,36.2565,36.2756,36.0368,36.075,52400.0
2011-02-24 12:00:00,37.76,37.76,37.63,37.67,75600.0,36.0655,36.0655,35.9413,35.9795,75600.0
2011-02-24 12:30:00,37.67,37.85,37.59,37.85,56700.0,35.9795,36.1514,35.9031,36.1514,56700.0
2011-02-24 13:00:00,37.84,37.97,37.79,37.89,85000.0,36.1419,36.266,36.0941,36.1896,85000.0
2011-02-24 13:30:00,37.88,37.92,37.76,37.82,115200.0,36.1801,36.2183,36.0655,36.1228,115200.0
2011-02-24 14:00:00,37.82,38.02,37.82,38.0,211300.0,36.1228,36.3138,36.1228,36.2947,211300.0
2011-02-24 14:30:00,37.99,38.06,37.9,37.92,41700.0,36.2851,36.352,36.1992,36.2183,41700.0
2011-02-24 15:00:00,37.93,37.99,37.87,37.93,69400.0,36.2278,36.2851,36.1705,36.2278,69400.0
2011-02-24 15:30:00,37.94,37.99,37.88,37.91,139300.0,36.2374,36.2851,36.1801,36.2087,139300.0
2011-02-25 09:30:00,37.88,38.15,37.88,38.15,66100.0,36.1801,36.438,36.1801,36.438,66100.0
2011-02-25 10:00:00,38.16,38.28,37.99,38.04,57100.0,36.4475,36.5621,36.2851,36.3329,57100.0
2011-02-25 10:30:00,38.05,38.17,37.97,38.11,36500.0,36.3424,36.4571,36.266,36.3998,36500.0
2011-02-25 11:00:00,38.11,38.18,38.05,38.11,37200.0,36.3998,36.4666,36.3424,36.3998,37200.0
2011-02-25 11:30:00,38.11,38.21,38.1,38.2,24000.0,36.3998,36.4953,36.3902,36.4857,24000.0
2011-02-25 12:00:00,38.19,38.23,38.11,38.21,26600.0,36.4762,36.5144,36.3998,36.4953,26600.0
2011-02-25 12:30:00,38.22,38.24,38.18,38.19,17600.0,36.5048,36.5239,36.4666,36.4762,17600.0
2011-02-25 13:00:00,38.19,38.23,38.19,38.23,11700.0,36.4762,36.5144,36.4762,36.5144,11700.0
2011-02-25 13:30:00,38.22,38.25,38.22,38.25,21900.0,36.5048,36.5335,36.5048,36.5335,21900.0
2011-02-25 14:00:00,38.25,38.33,38.23,38.28,73300.0,36.5335,36.6099,36.5144,36.5621,73300.0
2011-02-25 14:30:00,38.29,38.41,38.26,38.4,89300.0,36.5717,36.6863,36.543,36.6767,89300.0
2011-02-25 15:00:00,38.39,38.5,38.29,38.5,242100.0,36.6672,36.7723,36.5717,36.7723,242100.0
2011-02-25 15:30:00,38.5,38.55,38.46,38.52,230900.0,36.7723,36.82,36.734,36.7914,230900.0
2011-02-28 09:30:00,38.37,38.62,38.3,38.42,81500.0,36.6481,36.8869,36.5812,36.6958,81500.0
2011-02-28 10:00:00,38.39,38.5,38.37,38.45,40200.0,36.6672,36.7723,36.6481,36.7245,40200.0
2011-02-28 10:30:00,38.44,38.51,38.39,38.49,54300.0,36.7149,36.7818,36.6672,36.7627,54300.0
2011-02-28 11:00:00,38.49,38.6,38.49,38.56,61500.0,36.7627,36.8678,36.7627,36.8296,61500.0
2011-02-28 11:30:00,38.56,38.57,38.4,38.48,31300.0,36.8296,36.8391,36.6767,36.7531,31300.0
2011-02-28 12:00:00,38.47,38.51,38.45,38.5,23700.0,36.7436,36.7818,36.7245,36.7723,23700.0
2011-02-28 12:30:00,38.5,38.51,38.26,38.26,29500.0,36.7723,36.7818,36.543,36.543,29500.0
2011-02-28 13:00:00,38.27,38.38,38.24,38.3,35200.0,36.5526,36.6576,36.5239,36.5812,35200.0
2011-02-28 13:30:00,38.29,38.42,38.29,38.35,42500.0,36.5717,36.6958,36.5717,36.629,42500.0
2011-02-28 14:00:00,38.35,38.41,38.34,38.36,26100.0,36.629,36.6863,36.6194,36.6385,26100.0
2011-02-28 14:30:00,38.36,38.38,38.29,38.35,33800.0,36.6385,36.6576,36.5717,36.629,33800.0
2011-02-28 15:00:00,38.35,38.36,38.31,38.32,49500.0,36.629,36.6385,36.5908,36.6003,49500.0
2011-02-28 15:30:00,38.33,38.51,38.33,38.48,116900.0,36.6099,36.7818,36.6099,36.7531,116900.0
2011-03-01 09:30:00,38.49,38.73,38.42,38.49,60000.0,36.7627,36.9919,36.6958,36.7627,60000.0
2011-03-01 10:00:00,38.49,38.54,38.28,38.33,40400.0,36.7627,36.8105,36.5621,36.6099,40400.0
2011-03-01 10:30:00,38.31,38.45,38.25,38.43,31000.0,36.5908,36.7245,36.5335,36.7054,31000.0
2011-03-01 11:00:00,38.43,38.44,38.32,38.34,51300.0,36.7054,36.7149,36.6003,36.6194,51300.0
2011-03-01 11:30:00,38.34,38.39,38.08,38.1,35500.0,36.6194,36.6672,36.3711,36.3902,35500.0
2011-03-01 12:00:00,38.1,38.3,38.1,38.25,57300.0,36.3902,36.5812,36.3902,36.5335,57300.0
2011-03-01 12:30:00,38.27,38.4,38.26,38.32,32000.0,36.5526,36.6767,36.543,36.6003,32000.0
2011-03-01 13:00:00,38.31,38.44,38.26,38.4,69100.0,36.5908,36.7149,36.543,36.6767,69100.0
2011-03-01 13:30:00,38.4,38.47,38.38,38.42,51200.0,36.6767,36.7436,36.6576,36.6958,51200.0
2011-03-01 14:00:00,38.4,38.46,38.3,38.33,78300.0,36.6767,36.734,36.5812,36.6099,78300.0
2011-03-01 14:30:00,38.3,38.33,38.2,38.2,68800.0,36.5812,36.6099,36.4857,36.4857,68800.0
2011-03-01 15:00:00,38.2,38.36,38.16,38.25,59300.0,36.4857,36.6385,36.4475,36.5335,59300.0
2011-03-01 15:30:00,38.24,38.29,38.1,38.12,135100.0,36.5239,36.5717,36.3902,36.4093,135100.0
2011-03-02 09:30:00,38.0,38.15,37.89,38.14,69400.0,36.2947,36.438,36.1896,36.4284,69400.0
2011-03-02 10:00:00,38.15,38.43,38.14,38.32,62400.0,36.438,36.7054,36.4284,36.6003,62400.0
2011-03-02 10:30:00,38.32,38.45,38.29,38.43,35100.0,36.6003,36.7245,36.5717,36.7054,35100.0
2011-03-02 11:00:00,38.43,38.58,38.43,38.55,60200.0,36.7054,36.8487,36.7054,36.82,60200.0
2011-03-02 11:30:00,38.54,38.59,38.46,38.48,47900.0,36.8105,36.8582,36.734,36.7531,47900.0
2011-03-02 12:00:00,38.48,38.58,38.42,38.54,40700.0,36.7531,36.8487,36.6958,36.8105,40700.0
2011-03-02 12:30:00,38.54,38.56,38.45,38.46,24100.0,36.8105,36.8296,36.7245,36.734,24100.0
2011-03-02 13:00:00,38.45,38.52,38.4,38.47,15100.0,36.7245,36.7914,36.6767,36.7436,15100.0
2011-03-02 13:30:00,38.48,38.48,38.4,38.46,15400.0,36.7531,36.7531,36.6767,36.734,15400.0
2011-03-02 14:00:00,38.46,38.54,38.37,38.41,63300.0,36.734,36.8105,36.6481,36.6863,63300.0
2011-03-02 14:30:00,38.41,38.57,38.41,38.52,38200.0,36.6863,36.8391,36.6863,36.7914,38200.0
2011-03-02 15:00:00,38.51,38.55,38.42,38.48,98000.0,36.7818,36.82,36.6958,36.7531,98000.0
2011-03-02 15:30:00,38.47,38.54,38.46,38.51,155800.0,36.7436,36.8105,36.734,36.7818,155800.0
2011-03-03 09:30:00,38.67,39.0,38.67,38.76,91200.0,36.9346,37.2498,36.9346,37.0206,91200.0
2011-03-03 10:00:00,38.76,38.96,38.71,38.89,44700.0,37.0206,37.2116,36.9728,37.1447,44700.0
2011-03-03 10:30:00,38.89,38.99,38.82,38.97,36000.0,37.1447,37.2403,37.0779,37.2212,36000.0
2011-03-03 11:00:00,38.97,39.02,38.94,38.99,49200.0,37.2212,37.2689,37.1925,37.2403,49200.0
2011-03-03 11:30:00,39.01,39.2,39.0,39.08,48500.0,37.2594,37.4408,37.2498,37.3262,48500.0
2011-03-03 12:00:00,39.08,39.23,39.01,39.22,73200.0,37.3262,37.4695,37.2594,37.4599,73200.0
2011-03-03 12:30:00,39.22,39.28,39.2,39.25,34900.0,37.4599,37.5172,37.4408,37.4886,34900.0
2011-03-03 13:00:00,39.25,39.28,39.21,39.23,52400.0,37.4886,37.5172,37.4504,37.4695,52400.0
2011-03-03 13:30:00,39.23,39.28,39.1,39.1,42500.0,37.4695,37.5172,37.3453,37.3453,42500.0
2011-03-03 14:00:00,39.09,39.22,39.08,39.16,37700.0,37.3358,37.4599,37.3262,37.4026,37700.0
2011-03-03 14:30:00,39.17,39.21,39.08,39.08,75100.0,37.4122,37.4504,37.3262,37.3262,75100.0
2011-03-03 15:00:00,39.09,39.11,39.06,39.09,64800.0,37.3358,37.3549,37.3071,37.3358,64800.0
2011-03-03 15:30:00,39.1,39.1,38.97,39.0,185000.0,37.3453,37.3453,37.2212,37.2498,185000.0
2011-03-04 09:30:00,39.02,39.13,38.81,38.96,52500.0,37.2689,37.374,37.0683,37.2116,52500.0
2011-03-04 10:00:00,38.97,38.97,38.57,38.6,54800.0,37.2212,37.2212,36.8391,36.8678,54800.0
2011-03-04 10:30:00,38.61,38.68,38.58,38.62,47000.0,36.8773,36.9442,36.8487,36.8869,47000.0
2011-03-04 11:00:00,38.62,38.64,38.51,38.59,79900.0,36.8869,36.906,36.7818,36.8582,79900.0
2011-03-04 11:30:00,38.59,38.64,38.52,38.59,41700.0,36.8582,36.906,36.7914,36.8582,41700.0
2011-03-04 12:00:00,38.57,38.62,38.4,38.42,29700.0,36.8391,36.8869,36.6767,36.6958,29700.0
2011-03-04 12:30:00,38.42,38.63,38.42,38.61,35600.0,36.6958,36.8964,36.6958,36.8773,35600.0
2011-03-04 13:00:00,38.62,38.73,38.61,38.69,45100.0,36.8869,36.9919,36.8773,36.9537,45100.0
2011-03-04 13:30:00,38.69,38.88,38.64,38.79,89900.0,36.9537,37.1352,36.906,37.0492,89900.0
2011-03-04 14:00:00,38.78,38.79,38.69,38.78,43100.0,37.0397,37.0492,36.9537,37.0397,43100.0
2011-03-04 14:30:00,38.78,38.81,38.7,38.79,64100.0,37.0397,37.0683,36.9633,37.0492,64100.0
2011-03-04 15:00:00,38.79,38.89,38.78,38.83,103200.0,37.0492,37.1447,37.0397,37.0874,103200.0
2011-03-04 15:30:00,38.83,39.14,38.79,39.11,200900.0,37.0874,37.3835,37.0492,37.3549,200900.0
2011-03-07 09:30:00,39.08,39.95,39.08,39.69,112100.0,37.3262,38.1572,37.3262,37.9088,112100.0
2011-03-07 10:00:00,39.69,39.73,39.38,39.41,70800.0,37.9088,37.9471,37.6128,37.6414,70800.0
2011-03-07 10:30:00,39.41,39.43,38.98,39.02,84200.0,37.6414,37.6605,37.2307,37.2689,84200.0
2011-03-07 11:00:00,39.01,39.18,38.94,39.0,59200.0,37.2594,37.4217,37.1925,37.2498,59200.0
2011-03-07 11:30:00,38.99,39.09,38.91,38.97,86600.0,37.2403,37.3358,37.1639,37.2212,86600.0
2011-03-07 12:00:00,38.97,39.03,38.89,38.89,47100.0,37.2212,37.2785,37.1447,37.1447,47100.0
2011-03-07 12:30:00,38.89,38.93,38.8,38.83,33900.0,37.1447,37.183,37.0588,37.0874,33900.0
2011-03-07 13:00:00,38.84,38.91,38.8,38.9,41900.0,37.097,37.1639,37.0588,37.1543,41900.0
2011-03-07 13:30:00,38.89,38.91,38.7,38.7,44100.0,37.1447,37.1639,36.9633,36.9633,44100.0
2011-03-07 14:00:00,38.7,38.89,38.65,38.89,80100.0,36.9633,37.1447,36.9155,37.1447,80100.0
2011-03-07 14:30:00,38.88,38.95,38.82,38.87,69900.0,37.1352,37.2021,37.0779,37.1256,69900.0
2011-03-07 15:00:00,38.87,38.94,38.78,38.91,87700.0,37.1256,37.1925,37.0397,37.1639,87700.0
2011-03-07 15:30:00,38.91,39.0,38.86,38.89,126700.0,37.1639,37.2498,37.1161,37.1447,126700.0
2011-03-08 09:30:00,38.9,39.03,38.61,39.03,50900.0,37.1543,37.2785,36.8773,37.2785,50900.0
2011-03-08 10:00:00,39.06,39.18,38.93,39.02,57600.0,37.3071,37.4217,37.183,37.2689,57600.0
2011-03-08 10:30:00,39.03,39.18,38.97,39.11,34000.0,37.2785,37.4217,37.2212,37.3549,34000.0
2011-03-08 11:00:00,39.1,39.29,39.03,39.24,31700.0,37.3453,37.5268,37.2785,37.479,31700.0
2011-03-08 11:30:00,39.3,39.38,39.26,39.37,26100.0,37.5363,37.6128,37.4981,37.6032,26100.0
2011-03-08 12:00:00,39.37,39.39,39.18,39.25,43100.0,37.6032,37.6223,37.4217,37.4886,43100.0
2011-03-08 12:30:00,39.27,39.29,39.23,39.26,12800.0,37.5077,37.5268,37.4695,37.4981,12800.0
2011-03-08 13:00:00,39.25,39.25,39.17,39.25,23100.0,37.4886,37.4886,37.4122,37.4886,23100.0
2011-03-08 13:30:00,39.25,39.26,39.18,39.23,22900.0,37.4886,37.4981,37.4217,37.4695,22900.0
2011-03-08 14:00:00,39.23,39.26,39.09,39.16,31200.0,37.4695,37.4981,37.3358,37.4026,31200.0
2011-03-08 14:30:00,39.17,39.37,39.13,39.35,35300.0,37.4122,37.6032,37.374,37.5841,35300.0
2011-03-08 15:00:00,39.36,39.36,39.26,39.32,55800.0,37.5937,37.5937,37.4981,37.5555,55800.0
2011-03-08 15:30:00,39.32,39.33,39.27,39.31,118500.0,37.5555,37.565,37.5077,37.5459,118500.0
2011-03-09 09:30:00,39.31,39.39,38.8,39.04,114700.0,37.5459,37.6223,37.0588,37.288,114700.0
2011-03-09 10:00:00,39.01,39.1,38.92,39.06,58800.0,37.2594,37.3453,37.1734,37.3071,58800.0
2011-03-09 10:30:00,39.04,39.08,38.93,39.01,67700.0,37.288,37.3262,37.183,37.2594,67700.0
2011-03-09 11:00:00,38.98,39.11,38.95,39.08,52600.0,37.2307,37.3549,37.2021,37.3262,52600.0
2011-03-09 11:30:00,39.06,39.24,38.97,39.21,28500.0,37.3071,37.479,37.2212,37.4504,28500.0
2011-03-09 12:00:00,39.21,39.28,39.11,39.14,39900.0,37.4504,37.5172,37.3549,37.3835,39900.0
2011-03-09 12:30:00,39.14,39.21,39.11,39.19,22500.0,37.3835,37.4504,37.3549,37.4313,22500.0
2011-03-09 13:00:00,39.2,39.32,39.19,39.26,43600.0,37.4408,37.5555,37.4313,37.4981,43600.0
2011-03-09 13:30:00,39.26,39.31,39.23,39.31,27300.0,37.4981,37.5459,37.4695,37.5459,27300.0
2011-03-09 14:00:00,39.3,39.45,39.3,39.36,73700.0,37.5363,37.6796,37.5363,37.5937,73700.0
2011-03-09 14:30:00,39.35,39.48,39.25,39.42,51300.0,37.5841,37.7083,37.4886,37.651,51300.0
2011-03-09 15:00:00,39.42,39.47,39.42,39.45,85700.0,37.651,37.6987,37.651,37.6796,85700.0
2011-03-09 15:30:00,39.46,39.53,39.39,39.47,144500.0,37.6892,37.756,37.6223,37.6987,144500.0
2011-03-10 09:30:00,39.03,39.23,38.91,38.91,71200.0,37.2785,37.4695,37.1639,37.1639,71200.0
2011-03-10 10:00:00,38.91,38.93,38.68,38.86,89200.0,37.1639,37.183,36.9442,37.1161,89200.0
2011-03-10 10:30:00,38.85,39.0,38.67,38.98,77900.0,37.1065,37.2498,36.9346,37.2307,77900.0
2011-03-10 11:00:00,38.96,38.98,38.89,38.93,61100.0,37.2116,37.2307,37.1447,37.183,61100.0
2011-03-10 11:30:00,38.9,38.94,38.86,38.92,48600.0,37.1543,37.1925,37.1161,37.1734,48600.0
2011-03-10 12:00:00,38.92,38.95,38.85,38.87,34500.0,37.1734,37.2021,37.1065,37.1256,34500.0
2011-03-10 12:30:00,38.86,38.93,38.75,38.93,154200.0,37.1161,37.183,37.011,37.183,154200.0
2011-03-10 13:00:00,38.92,39.13,38.9,39.04,95700.0,37.1734,37.374,37.1543,37.288,95700.0
2011-03-10 13:30:00,39.02,39.18,38.85,39.06,95800.0,37.2689,37.4217,37.1065,37.3071,95800.0
2011-03-10 14:00:00,39.05,39.11,38.99,39.01,95500.0,37.2976,37.3549,37.2403,37.2594,95500.0
2011-03-10 14:30:00,39.01,39.14,39.0,39.02,56300.0,37.2594,37.3835,37.2498,37.2689,56300.0
2011-03-10 15:00:00,39.03,39.06,38.97,38.97,170200.0,37.2785,37.3071,37.2212,37.2212,170200.0
2011-03-10 15:30:00,38.98,39.01,38.9,38.99,267900.0,37.2307,37.2594,37.1543,37.2403,267900.0
2011-03-11 09:30:00,38.75,39.0,38.74,38.85,83400.0,37.011,37.2498,37.0015,37.1065,83400.0
2011-03-11 10:00:00,38.83,39.1,38.81,39.02,70500.0,37.0874,37.3453,37.0683,37.2689,70500.0
2011-03-11 10:30:00,39.03,39.08,38.97,38.98,67100.0,37.2785,37.3262,37.2212,37.2307,67100.0
2011-03-11 11:00:00,39.0,39.04,38.98,39.0,53200.0,37.2498,37.288,37.2307,37.2498,53200.0
2011-03-11 11:30:00,39.0,39.02,38.88,38.97,165700.0,37.2498,37.2689,37.1352,37.2212,165700.0
2011-03-11 12:00:00,38.99,39.13,38.98,39.1,42400.0,37.2403,37.374,37.2307,37.3453,42400.0
2011-03-11 12:30:00,39.1,39.12,39.04,39.04,22800.0,37.3453,37.3644,37.288,37.288,22800.0
2011-03-11 13:00:00,39.05,39.06,38.96,39.0,35700.0,37.2976,37.3071,37.2116,37.2498,35700.0
2011-03-11 13:30:00,39.0,39.03,38.93,38.93,55600.0,37.2498,37.2785,37.183,37.183,55600.0
2011-03-11 14:00:00,38.94,39.05,38.9,39.04,66100.0,37.1925,37.2976,37.1543,37.288,66100.0
2011-03-11 14:30:00,39.04,39.05,39.0,39.01,33300.0,37.288,37.2976,37.2498,37.2594,33300.0
2011-03-11 15:00:00,39.01,39.04,38.97,39.0,82600.0,37.2594,37.288,37.2212,37.2498,82600.0
2011-03-11 15:30:00,38.99,39.04,38.89,38.98,206400.0,37.2403,37.288,37.1447,37.2307,206400.0
2011-03-14 09:30:00,38.75,39.0,38.72,38.82,73300.0,37.011,37.2498,36.9824,37.0779,73300.0
2011-03-14 10:00:00,38.82,38.87,38.76,38.81,113300.0,37.0779,37.1256,37.0206,37.0683,113300.0
2011-03-14 10:30:00,38.81,38.83,38.63,38.75,103400.0,37.0683,37.0874,36.8964,37.011,103400.0
2011-03-14 11:00:00,38.75,38.81,38.66,38.7,56500.0,37.011,37.0683,36.9251,36.9633,56500.0
2011-03-14 11:30:00,38.7,38.74,38.66,38.71,50600.0,36.9633,37.0015,36.9251,36.9728,50600.0
2011-03-14 12:00:00,38.72,38.73,38.62,38.63,57600.0,36.9824,36.9919,36.8869,36.8964,57600.0
2011-03-14 12:30:00,38.63,38.66,38.54,38.59,59000.0,36.8964,36.9251,36.8105,36.8582,59000.0
2011-03-14 13:00:00,38.63,38.68,38.53,38.53,69600.0,36.8964,36.9442,36.8009,36.8009,69600.0
2011-03-14 13:30:00,38.53,38.53,38.4,38.4,76500.0,36.8009,36.8009,36.6767,36.6767,76500.0
2011-03-14 14:00:00,38.4,38.48,38.36,38.39,88700.0,36.6767,36.7531,36.6385,36.6672,88700.0
2011-03-14 14:30:00,38.4,38.41,38.31,38.39,44400.0,36.6767,36.6863,36.5908,36.6672,44400.0
2011-03-14 15:00:00,38.38,38.47,38.36,38.43,75900.0,36.6576,36.7436,36.6385,36.7054,75900.0
2011-03-14 15:30:00,38.43,38.47,38.33,38.35,249000.0,36.7054,36.7436,36.6099,36.629,249000.0
2011-03-15 09:30:00,37.42,37.9,36.85,37.07,575600.0,35.7407,36.1992,35.1963,35.4064,575600.0
2011-03-15 10:00:00,37.08,37.24,36.89,37.18,178000.0,35.416,35.5688,35.2345,35.5115,178000.0
2011-03-15 10:30:00,37.2,37.23,36.99,37.09,117300.0,35.5306,35.5592,35.33,35.4255,117300.0
2011-03-15 11:00:00,37.11,37.31,37.09,37.22,150100.0,35.4446,35.6357,35.4255,35.5497,150100.0
2011-03-15 11:30:00,37.22,37.33,37.21,37.25,80100.0,35.5497,35.6548,35.5401,35.5783,80100.0
2011-03-15 12:00:00,37.26,37.3,37.19,37.21,212700.0,35.5879,35.6261,35.521,35.5401,212700.0
2011-03-15 12:30:00,37.2,37.26,37.17,37.25,90900.0,35.5306,35.5879,35.5019,35.5783,90900.0
2011-03-15 13:00:00,37.26,37.34,37.24,37.3,86400.0,35.5879,35.6643,35.5688,35.6261,86400.0
2011-03-15 13:30:00,37.3,37.33,37.22,37.29,202600.0,35.6261,35.6548,35.5497,35.6166,202600.0
2011-03-15 14:00:00,37.29,37.39,37.23,37.39,105200.0,35.6166,35.7121,35.5592,35.7121,105200.0
2011-03-15 14:30:00,37.38,37.38,37.24,37.24,197600.0,35.7025,35.7025,35.5688,35.5688,197600.0
2011-03-15 15:00:00,37.25,37.31,37.25,37.27,181200.0,35.5783,35.6357,35.5783,35.5974,181200.0
2011-03-15 15:30:00,37.28,37.34,37.15,37.16,338200.0,35.607,35.6643,35.4828,35.4924,338200.0
2011-03-16 09:30:00,36.85,37.0,36.77,36.82,131100.0,35.1963,35.3396,35.1199,35.1676,131100.0
2011-03-16 10:00:00,36.82,36.99,36.69,36.98,99300.0,35.1676,35.33,35.0435,35.3205,99300.0
2011-03-16 10:30:00,36.97,36.98,36.75,36.75,88000.0,35.3109,35.3205,35.1008,35.1008,88000.0
2011-03-16 11:00:00,36.74,36.9,36.39,36.73,123900.0,35.0912,35.2441,34.7569,35.0817,123900.0
2011-03-16 11:30:00,36.77,36.82,36.48,36.5,363700.0,35.1199,35.1676,34.8429,34.862,363700.0
2011-03-16 12:00:00,36.51,36.6,36.34,36.55,117400.0,34.8716,34.9575,34.7092,34.9098,117400.0
2011-03-16 12:30:00,36.55,36.61,36.45,36.59,130100.0,34.9098,34.9671,34.8142,34.948,130100.0
2011-03-16 13:00:00,36.59,36.63,36.44,36.49,112200.0,34.948,34.9862,34.8047,34.8525,112200.0
2011-03-16 13:30:00,36.51,36.6,36.43,36.52,65000.0,34.8716,34.9575,34.7951,34.8811,65000.0
2011-03-16 14:00:00,36.53,36.55,36.05,36.37,194000.0,34.8907,34.9098,34.4322,34.7378,194000.0
2011-03-16 14:30:00,36.39,36.79,36.39,36.72,109000.0,34.7569,35.139,34.7569,35.0721,109000.0
2011-03-16 15:00:00,36.73,36.91,36.73,36.8,157600.0,35.0817,35.2536,35.0817,35.1485,157600.0
2011-03-16 15:30:00,36.79,36.92,36.7,36.78,225900.0,35.139,35.2632,35.053,35.1294,225900.0
2011-03-17 09:30:00,37.24,37.36,37.15,37.26,104800.0,35.5688,35.6834,35.4828,35.5879,104800.0
2011-03-17 10:00:00,37.27,37.42,37.24,37.33,75400.0,35.5974,35.7407,35.5688,35.6548,75400.0
2011-03-17 10:30:00,37.32,37.34,37.23,37.26,55600.0,35.6452,35.6643,35.5592,35.5879,55600.0
2011-03-17 11:00:00,37.26,37.32,37.17,37.22,108700.0,35.5879,35.6452,35.5019,35.5497,108700.0
2011-03-17 11:30:00,37.22,37.22,37.05,37.05,65600.0,35.5497,35.5497,35.3873,35.3873,65600.0
2011-03-17 12:00:00,37.05,37.08,36.94,36.99,112100.0,35.3873,35.416,35.2823,35.33,112100.0
2011-03-17 12:30:00,36.99,37.02,36.94,37.01,41100.0,35.33,35.3587,35.2823,35.3491,41100.0
2011-03-17 13:00:00,37.02,37.2,37.02,37.09,33400.0,35.3587,35.5306,35.3587,35.4255,33400.0
2011-03-17 13:30:00,37.08,37.08,36.89,36.97,111300.0,35.416,35.416,35.2345,35.3109,111300.0
2011-03-17 14:00:00,36.96,37.06,36.93,36.94,110400.0,35.3014,35.3969,35.2727,35.2823,110400.0
2011-03-17 14:30:00,36.93,36.99,36.92,36.93,33100.0,35.2727,35.33,35.2632,35.2727,33100.0
2011-03-17 15:00:00,36.94,36.99,36.88,36.88,70200.0,35.2823,35.33,35.225,35.225,70200.0
2011-03-17 15:30:00,36.87,36.95,36.85,36.86,193700.0,35.2154,35.2918,35.1963,35.2058,193700.0
2011-03-18 09:30:00,37.11,37.42,37.11,37.31,78700.0,35.4446,35.7407,35.4446,35.6357,78700.0
2011-03-18 10:00:00,37.33,37.41,37.2,37.34,40200.0,35.6548,35.7312,35.5306,35.6643,40200.0
2011-03-18 10:30:00,37.31,37.41,37.26,37.39,48100.0,35.6357,35.7312,35.5879,35.7121,48100.0
2011-03-18 11:00:00,37.39,37.41,37.3,37.36,47900.0,35.7121,35.7312,35.6261,35.6834,47900.0
2011-03-18 11:30:00,37.35,37.48,37.34,37.46,57500.0,35.6739,35.798,35.6643,35.7789,57500.0
2011-03-18 12:00:00,37.46,37.46,37.36,37.44,22700.0,35.7789,35.7789,35.6834,35.7598,22700.0
2011-03-18 12:30:00,37.43,37.44,37.35,37.35,16400.0,35.7503,35.7598,35.6739,35.6739,16400.0
2011-03-18 13:00:00,37.36,37.39,37.34,37.38,26900.0,35.6834,35.7121,35.6643,35.7025,26900.0
2011-03-18 13:30:00,37.39,37.44,37.36,37.41,27700.0,35.7121,35.7598,35.6834,35.7312,27700.0
2011-03-18 14:00:00,37.41,37.43,37.27,37.3,33300.0,35.7312,35.7503,35.5974,35.6261,33300.0
2011-03-18 14:30:00,37.29,37.32,37.18,37.2,49800.0,35.6166,35.6452,35.5115,35.5306,49800.0
2011-03-18 15:00:00,37.21,37.33,37.19,37.26,73500.0,35.5401,35.6548,35.521,35.5879,73500.0
2011-03-18 15:30:00,37.25,37.32,37.23,37.31,146300.0,35.5783,35.6452,35.5592,35.6357,146300.0
2011-03-21 09:30:00,37.59,37.82,37.45,37.55,65000.0,35.9031,36.1228,35.7694,35.8649,65000.0
2011-03-21 10:00:00,37.55,37.69,37.5,37.69,122200.0,35.8649,35.9986,35.8171,35.9986,122200.0
2011-03-21 10:30:00,37.7,37.78,37.61,37.75,43800.0,36.0082,36.0846,35.9222,36.0559,43800.0
2011-03-21 11:00:00,37.75,37.82,37.75,37.79,68000.0,36.0559,36.1228,36.0559,36.0941,68000.0
2011-03-21 11:30:00,37.79,37.93,37.73,37.93,60300.0,36.0941,36.2278,36.0368,36.2278,60300.0
2011-03-21 12:00:00,37.93,37.95,37.88,37.95,40400.0,36.2278,36.2469,36.1801,36.2469,40400.0
2011-03-21 12:30:00,37.95,38.0,37.85,37.95,47000.0,36.2469,36.2947,36.1514,36.2469,47000.0
2011-03-21 13:00:00,37.95,37.95,37.85,37.87,33000.0,36.2469,36.2469,36.1514,36.1705,33000.0
2011-03-21 13:30:00,37.87,37.95,37.84,37.95,41300.0,36.1705,36.2469,36.1419,36.2469,41300.0
2011-03-21 14:00:00,37.95,38.0,37.91,37.97,64600.0,36.2469,36.2947,36.2087,36.266,64600.0
2011-03-21 14:30:00,37.97,37.99,37.92,37.97,51700.0,36.266,36.2851,36.2183,36.266,51700.0
2011-03-21 15:00:00,37.97,37.98,37.85,37.87,76400.0,36.266,36.2756,36.1514,36.1705,76400.0
2011-03-21 15:30:00,37.87,38.08,37.87,38.07,185600.0,36.1705,36.3711,36.1705,36.3615,185600.0
2011-03-22 09:30:00,38.01,38.17,37.93,38.0,62200.0,36.3042,36.4571,36.2278,36.2947,62200.0
2011-03-22 10:00:00,38.0,38.03,37.86,37.88,86000.0,36.2947,36.3233,36.161,36.1801,86000.0
2011-03-22 10:30:00,37.87,37.89,37.69,37.83,59500.0,36.1705,36.1896,35.9986,36.1323,59500.0
2011-03-22 11:00:00,37.82,37.9,37.82,37.9,25500.0,36.1228,36.1992,36.1228,36.1992,25500.0
2011-03-22 11:30:00,37.89,37.96,37.85,37.96,32500.0,36.1896,36.2565,36.1514,36.2565,32500.0
2011-03-22 12:00:00,37.98,38.02,37.91,38.02,28600.0,36.2756,36.3138,36.2087,36.3138,28600.0
2011-03-22 12:30:00,38.0,38.0,37.93,37.98,46100.0,36.2947,36.2947,36.2278,36.2756,46100.0
2011-03-22 13:00:00,37.98,37.98,37.94,37.97,26800.0,36.2756,36.2756,36.2374,36.266,26800.0
2011-03-22 13:30:00,37.98,38.03,37.95,38.01,27800.0,36.2756,36.3233,36.2469,36.3042,27800.0
2011-03-22 14:00:00,38.02,38.02,37.83,37.9,61500.0,36.3138,36.3138,36.1323,36.1992,61500.0
2011-03-22 14:30:00,37.89,37.96,37.87,37.96,21000.0,36.1896,36.2565,36.1705,36.2565,21000.0
2011-03-22 15:00:00,37.96,38.02,37.94,38.0,30400.0,36.2565,36.3138,36.2374,36.2947,30400.0
2011-03-22 15:30:00,38.0,38.01,37.92,37.95,117400.0,36.2947,36.3042,36.2183,36.2469,117400.0
2011-03-23 09:30:00,37.98,38.24,37.94,38.17,74900.0,36.2756,36.5239,36.2374,36.4571,74900.0
2011-03-23 10:00:00,38.17,38.28,37.95,38.28,81500.0,36.4571,36.5621,36.2469,36.5621,81500.0
2011-03-23 10:30:00,38.28,38.4,38.28,38.36,108800.0,36.5621,36.6767,36.5621,36.6385,108800.0
2011-03-23 11:00:00,38.36,38.48,38.34,38.39,61000.0,36.6385,36.7531,36.6194,36.6672,61000.0
2011-03-23 11:30:00,38.4,38.54,38.4,38.47,39000.0,36.6767,36.8105,36.6767,36.7436,39000.0
2011-03-23 12:00:00,38.48,38.69,38.48,38.68,39000.0,36.7531,36.9537,36.7531,36.9442,39000.0
2011-03-23 12:30:00,38.67,38.7,38.56,38.56,39900.0,36.9346,36.9633,36.8296,36.8296,39900.0
2011-03-23 13:00:00,38.56,38.56,38.35,38.38,61800.0,36.8296,36.8296,36.629,36.6576,61800.0
2011-03-23 13:30:00,38.38,38.51,38.37,38.46,37400.0,36.6576,36.7818,36.6481,36.734,37400.0
2011-03-23 14:00:00,38.44,38.45,38.37,38.41,42000.0,36.7149,36.7245,36.6481,36.6863,42000.0
2011-03-23 14:30:00,38.42,38.64,38.42,38.6,58500.0,36.6958,36.906,36.6958,36.8678,58500.0
2011-03-23 15:00:00,38.6,38.75,38.57,38.72,161000.0,36.8678,37.011,36.8391,36.9824,161000.0
2011-03-23 15:30:00,38.72,38.78,38.63,38.68,337900.0,36.9824,37.0397,36.8964,36.9442,337900.0
2011-03-24 09:30:00,38.94,38.94,38.56,38.68,126300.0,37.1925,37.1925,36.8296,36.9442,126300.0
2011-03-24 10:00:00,38.68,38.73,38.55,38.66,72600.0,36.9442,36.9919,36.82,36.9251,72600.0
2011-03-24 10:30:00,38.67,38.89,38.6,38.83,66600.0,36.9346,37.1447,36.8678,37.0874,66600.0
2011-03-24 11:00:00,38.85,38.85,38.73,38.74,33300.0,37.1065,37.1065,36.9919,37.0015,33300.0
2011-03-24 11:30:00,38.75,38.87,38.71,38.86,24900.0,37.011,37.1256,36.9728,37.1161,24900.0
2011-03-24 12:00:00,38.86,38.9,38.78,38.83,29900.0,37.1161,37.1543,37.0397,37.0874,29900.0
2011-03-24 12:30:00,38.83,38.83,38.65,38.67,25300.0,37.0874,37.0874,36.9155,36.9346,25300.0
2011-03-24 13:00:00,38.66,38.85,38.64,38.85,39900.0,36.9251,37.1065,36.906,37.1065,39900.0
2011-03-24 13:30:00,38.86,38.93,38.81,38.92,43000.0,37.1161,37.183,37.0683,37.1734,43000.0
2011-03-24 14:00:00,38.94,38.97,38.82,38.86,74200.0,37.1925,37.2212,37.0779,37.1161,74200.0
2011-03-24 14:30:00,38.85,38.86,38.78,38.86,65900.0,37.1065,37.1161,37.0397,37.1161,65900.0
2011-03-24 15:00:00,38.86,38.95,38.84,38.92,61700.0,37.1161,37.2021,37.097,37.1734,61700.0
2011-03-24 15:30:00,38.91,38.93,38.84,38.92,103400.0,37.1639,37.183,37.097,37.1734,103400.0
2011-03-25 09:30:00,38.89,39.09,38.83,39.06,67600.0,37.1447,37.3358,37.0874,37.3071,67600.0
2011-03-25 10:00:00,39.06,39.16,38.99,39.14,38800.0,37.3071,37.4026,37.2403,37.3835,38800.0
2011-03-25 10:30:00,39.13,39.17,39.06,39.15,107700.0,37.374,37.4122,37.3071,37.3931,107700.0
2011-03-25 11:00:00,39.15,39.34,39.14,39.27,46100.0,37.3931,37.5746,37.3835,37.5077,46100.0
2011-03-25 11:30:00,39.28,39.41,39.27,39.4,33600.0,37.5172,37.6414,37.5077,37.6319,33600.0
2011-03-25 12:00:00,39.4,39.41,39.24,39.24,29600.0,37.6319,37.6414,37.479,37.479,29600.0
2011-03-25 12:30:00,39.24,39.27,39.14,39.23,26300.0,37.479,37.5077,37.3835,37.4695,26300.0
2011-03-25 13:00:00,39.24,39.31,39.18,39.31,28300.0,37.479,37.5459,37.4217,37.5459,28300.0
2011-03-25 13:30:00,39.3,39.35,39.28,39.3,67200.0,37.5363,37.5841,37.5172,37.5363,67200.0
2011-03-25 14:00:00,39.3,39.47,39.3,39.4,89200.0,37.5363,37.6987,37.5363,37.6319,89200.0
2011-03-25 14:30:00,39.39,39.53,39.38,39.51,100300.0,37.6223,37.756,37.6128,37.7369,100300.0
2011-03-25 15:00:00,39.51,39.59,39.48,39.49,179400.0,37.7369,37.8133,37.7083,37.7178,179400.0
2011-03-25 15:30:00,39.48,39.58,39.32,39.39,183700.0,37.7083,37.8038,37.5555,37.6223,183700.0
2011-03-28 09:30:00,39.45,39.67,39.33,39.64,63400.0,37.6796,37.8897,37.565,37.8611,63400.0
2011-03-28 10:00:00,39.61,39.67,39.35,39.41,53500.0,37.8324,37.8897,37.5841,37.6414,53500.0
2011-03-28 10:30:00,39.39,39.42,39.27,39.28,20500.0,37.6223,37.651,37.5077,37.5172,20500.0
2011-03-28 11:00:00,39.28,39.28,39.15,39.17,27900.0,37.5172,37.5172,37.3931,37.4122,27900.0
2011-03-28 11:30:00,39.16,39.16,39.04,39.12,41700.0,37.4026,37.4026,37.288,37.3644,41700.0
2011-03-28 12:00:00,39.13,39.16,39.1,39.1,17000.0,37.374,37.4026,37.3453,37.3453,17000.0
2011-03-28 12:30:00,39.09,39.17,39.09,39.11,20600.0,37.3358,37.4122,37.3358,37.3549,20600.0
2011-03-28 13:00:00,39.1,39.25,39.09,39.19,26900.0,37.3453,37.4886,37.3358,37.4313,26900.0
2011-03-28 13:30:00,39.19,39.23,39.04,39.04,73000.0,37.4313,37.4695,37.288,37.288,73000.0
2011-03-28 14:00:00,39.04,39.05,38.95,38.98,59100.0,37.288,37.2976,37.2021,37.2307,59100.0
2011-03-28 14:30:00,38.97,39.0,38.87,38.92,45500.0,37.2212,37.2498,37.1256,37.1734,45500.0
2011-03-28 15:00:00,38.92,38.92,38.74,38.79,135800.0,37.1734,37.1734,37.0015,37.0492,135800.0
2011-03-28 15:30:00,38.79,38.81,38.64,38.68,179800.0,37.0492,37.0683,36.906,36.9442,179800.0
2011-03-29 09:30:00,38.56,38.6,38.12,38.12,119800.0,36.8296,36.8678,36.4093,36.4093,119800.0
2011-03-29 10:00:00,38.14,38.33,37.97,38.02,95400.0,36.4284,36.6099,36.266,36.3138,95400.0
2011-03-29 10:30:00,38.0,38.13,38.0,38.04,82000.0,36.2947,36.4189,36.2947,36.3329,82000.0
2011-03-29 11:00:00,38.04,38.1,37.99,38.1,76900.0,36.3329,36.3902,36.2851,36.3902,76900.0
2011-03-29 11:30:00,38.1,38.13,38.09,38.12,55100.0,36.3902,36.4189,36.3807,36.4093,55100.0
2011-03-29 12:00:00,38.12,38.23,38.05,38.05,93400.0,36.4093,36.5144,36.3424,36.3424,93400.0
2011-03-29 12:30:00,38.06,38.12,37.99,38.11,78700.0,36.352,36.4093,36.2851,36.3998,78700.0
2011-03-29 13:00:00,38.11,38.12,38.02,38.04,60800.0,36.3998,36.4093,36.3138,36.3329,60800.0
2011-03-29 13:30:00,38.03,38.09,38.02,38.08,59100.0,36.3233,36.3807,36.3138,36.3711,59100.0
2011-03-29 14:00:00,38.09,38.16,38.09,38.14,78700.0,36.3807,36.4475,36.3807,36.4284,78700.0
2011-03-29 14:30:00,38.15,38.15,38.09,38.1,80400.0,36.438,36.438,36.3807,36.3902,80400.0
2011-03-29 15:00:00,38.09,38.15,38.06,38.07,114700.0,36.3807,36.438,36.352,36.3615,114700.0
2011-03-29 15:30:00,38.07,38.08,37.97,38.03,293900.0,36.3615,36.3711,36.266,36.3233,293900.0
2011-03-30 09:30:00,38.26,38.41,38.19,38.39,51300.0,36.543,36.6863,36.4762,36.6672,51300.0
2011-03-30 10:00:00,38.38,38.44,38.26,38.27,59500.0,36.6576,36.7149,36.543,36.5526,59500.0
2011-03-30 10:30:00,38.28,38.35,38.14,38.3,35600.0,36.5621,36.629,36.4284,36.5812,35600.0
2011-03-30 11:00:00,38.3,38.32,38.21,38.31,29300.0,36.5812,36.6003,36.4953,36.5908,29300.0
2011-03-30 11:30:00,38.31,38.32,38.28,38.3,43100.0,36.5908,36.6003,36.5621,36.5812,43100.0
2011-03-30 12:00:00,38.31,38.5,38.3,38.47,51200.0,36.5908,36.7723,36.5812,36.7436,51200.0
2011-03-30 12:30:00,38.47,38.7,38.47,38.65,104500.0,36.7436,36.9633,36.7436,36.9155,104500.0
2011-03-30 13:00:00,38.64,38.72,38.6,38.63,54700.0,36.906,36.9824,36.8678,36.8964,54700.0
2011-03-30 13:30:00,38.65,38.76,38.63,38.68,55000.0,36.9155,37.0206,36.8964,36.9442,55000.0
2011-03-30 14:00:00,38.68,38.76,38.64,38.7,58000.0,36.9442,37.0206,36.906,36.9633,58000.0
2011-03-30 14:30:00,38.7,38.7,38.53,38.6,204400.0,36.9633,36.9633,36.8009,36.8678,204400.0
2011-03-30 15:00:00,38.6,38.69,38.58,38.66,94300.0,36.8678,36.9537,36.8487,36.9251,94300.0
2011-03-30 15:30:00,38.67,38.78,38.66,38.76,265800.0,36.9346,37.0397,36.9251,37.0206,265800.0
2011-03-31 09:30:00,38.78,38.93,38.68,38.73,73700.0,37.0397,37.183,36.9442,36.9919,73700.0
2011-03-31 10:00:00,38.74,38.8,38.69,38.79,67900.0,37.0015,37.0588,36.9537,37.0492,67900.0
2011-03-31 10:30:00,38.8,38.88,38.62,38.71,52800.0,37.0588,37.1352,36.8869,36.9728,52800.0
2011-03-31 11:00:00,38.71,38.72,38.47,38.48,44600.0,36.9728,36.9824,36.7436,36.7531,44600.0
2011-03-31 11:30:00,38.48,38.57,38.4,38.51,44600.0,36.7531,36.8391,36.6767,36.7818,44600.0
2011-03-31 12:00:00,38.52,38.57,38.47,38.47,38300.0,36.7914,36.8391,36.7436,36.7436,38300.0
2011-03-31 12:30:00,38.47,38.5,38.42,38.45,36800.0,36.7436,36.7723,36.6958,36.7245,36800.0
2011-03-31 13:00:00,38.46,38.49,38.41,38.43,51500.0,36.734,36.7627,36.6863,36.7054,51500.0
2011-03-31 13:30:00,38.43,38.48,38.41,38.48,30800.0,36.7054,36.7531,36.6863,36.7531,30800.0
2011-03-31 14:00:00,38.48,38.51,38.44,38.48,45800.0,36.7531,36.7818,36.7149,36.7531,45800.0
2011-03-31 14:30:00,38.47,38.52,38.47,38.51,48300.0,36.7436,36.7914,36.7436,36.7818,48300.0
2011-03-31 15:00:00,38.51,38.61,38.48,38.59,97200.0,36.7818,36.8773,36.7531,36.8582,97200.0
2011-03-31 15:30:00,38.59,38.61,38.5,38.55,171700.0,36.8582,36.8773,36.7723,36.82,171700.0
2011-04-01 09:30:00,38.67,39.08,38.65,38.77,95100.0,36.9346,37.3262,36.9155,37.0301,95100.0
2011-04-01 10:00:00,38.75,38.98,38.75,38.93,55100.0,37.011,37.2307,37.011,37.183,55100.0
2011-04-01 10:30:00,38.93,38.95,38.77,38.81,56000.0,37.183,37.2021,37.0301,37.0683,56000.0
2011-04-01 11:00:00,38.81,38.81,38.7,38.72,56400.0,37.0683,37.0683,36.9633,36.9824,56400.0
2011-04-01 11:30:00,38.73,38.79,38.72,38.77,31100.0,36.9919,37.0492,36.9824,37.0301,31100.0
2011-04-01 12:00:00,38.77,38.79,38.73,38.75,36000.0,37.0301,37.0492,36.9919,37.011,36000.0
2011-04-01 12:30:00,38.75,38.77,38.71,38.75,22600.0,37.011,37.0301,36.9728,37.011,22600.0
2011-04-01 13:00:00,38.75,38.76,38.72,38.74,22000.0,37.011,37.0206,36.9824,37.0015,22000.0
2011-04-01 13:30:00,38.74,38.78,38.74,38.76,17900.0,37.0015,37.0397,37.0015,37.0206,17900.0
2011-04-01 14:00:00,38.76,38.79,38.74,38.75,22700.0,37.0206,37.0492,37.0015,37.011,22700.0
2011-04-01 14:30:00,38.74,38.74,38.59,38.59,36000.0,37.0015,37.0015,36.8582,36.8582,36000.0
2011-04-01 15:00:00,38.6,38.61,38.49,38.6,51800.0,36.8678,36.8773,36.7627,36.8678,51800.0
2011-04-01 15:30:00,38.6,38.69,38.55,38.58,138400.0,36.8678,36.9537,36.82,36.8487,138400.0
2011-04-04 09:30:00,38.71,38.84,38.5,38.53,72400.0,36.9728,37.097,36.7723,36.8009,72400.0
2011-04-04 10:00:00,38.54,38.58,38.44,38.45,78200.0,36.8105,36.8487,36.7149,36.7245,78200.0
2011-04-04 10:30:00,38.45,38.57,38.45,38.48,60500.0,36.7245,36.8391,36.7245,36.7531,60500.0
2011-04-04 11:00:00,38.49,38.57,38.48,38.55,74400.0,36.7627,36.8391,36.7531,36.82,74400.0
2011-04-04 11:30:00,38.55,38.57,38.51,38.53,76800.0,36.82,36.8391,36.7818,36.8009,76800.0
2011-04-04 12:00:00,38.53,38.56,38.53,38.54,53200.0,36.8009,36.8296,36.8009,36.8105,53200.0
2011-04-04 12:30:00,38.55,38.55,38.52,38.54,51800.0,36.82,36.82,36.7914,36.8105,51800.0
2011-04-04 13:00:00,38.54,38.57,38.53,38.55,72700.0,36.8105,36.8391,36.8009,36.82,72700.0
2011-04-04 13:30:00,38.55,38.59,38.49,38.56,62600.0,36.82,36.8582,36.7627,36.8296,62600.0
2011-04-04 14:00:00,38.56,38.67,38.54,38.65,87900.0,36.8296,36.9346,36.8105,36.9155,87900.0
2011-04-04 14:30:00,38.66,38.69,38.61,38.63,88200.0,36.9251,36.9537,36.8773,36.8964,88200.0
2011-04-04 15:00:00,38.63,38.63,38.57,38.59,104300.0,36.8964,36.8964,36.8391,36.8582,104300.0
2011-04-04 15:30:00,38.6,38.63,38.55,38.63,200100.0,36.8678,36.8964,36.82,36.8964,200100.0
2011-04-05 09:30:00,38.61,38.7,38.54,38.65,63400.0,36.8773,36.9633,36.8105,36.9155,63400.0
2011-04-05 10:00:00,38.64,38.66,38.48,38.59,78900.0,36.906,36.9251,36.7531,36.8582,78900.0
2011-04-05 10:30:00,38.6,38.63,38.54,38.57,84500.0,36.8678,36.8964,36.8105,36.8391,84500.0
2011-04-05 11:00:00,38.58,38.59,38.47,38.47,61100.0,36.8487,36.8582,36.7436,36.7436,61100.0
2011-04-05 11:30:00,38.48,38.62,38.48,38.62,43700.0,36.7531,36.8869,36.7531,36.8869,43700.0
2011-04-05 12:00:00,38.61,38.62,38.53,38.6,59200.0,36.8773,36.8869,36.8009,36.8678,59200.0
2011-04-05 12:30:00,38.6,38.62,38.58,38.6,54500.0,36.8678,36.8869,36.8487,36.8678,54500.0
2011-04-05 13:00:00,38.6,38.62,38.57,38.59,50100.0,36.8678,36.8869,36.8391,36.8582,50100.0
2011-04-05 13:30:00,38.59,38.68,38.53,38.66,48800.0,36.8582,36.9442,36.8009,36.9251,48800.0
2011-04-05 14:00:00,38.66,38.66,38.49,38.49,246700.0,36.9251,36.9251,36.7627,36.7627,246700.0
2011-04-05 14:30:00,38.5,38.65,38.5,38.65,198000.0,36.7723,36.9155,36.7723,36.9155,198000.0
2011-04-05 15:00:00,38.65,38.65,38.5,38.57,117600.0,36.9155,36.9155,36.7723,36.8391,117600.0
2011-04-05 15:30:00,38.57,38.65,38.53,38.56,270500.0,36.8391,36.9155,36.8009,36.8296,270500.0
2011-04-06 09:30:00,38.65,38.82,38.53,38.64,70000.0,36.9155,37.0779,36.8009,36.906,70000.0
2011-04-06 10:00:00,38.65,38.68,38.42,38.5,72200.0,36.9155,36.9442,36.6958,36.7723,72200.0
2011-04-06 10:30:00,38.5,38.63,38.42,38.55,39000.0,36.7723,36.8964,36.6958,36.82,39000.0
2011-04-06 11:00:00,38.56,38.56,38.4,38.51,41800.0,36.8296,36.8296,36.6767,36.7818,41800.0
2011-04-06 11:30:00,38.5,38.51,38.34,38.43,48900.0,36.7723,36.7818,36.6194,36.7054,48900.0
2011-04-06 12:00:00,38.42,38.47,38.34,38.46,22800.0,36.6958,36.7436,36.6194,36.734,22800.0
2011-04-06 12:30:00,38.47,38.5,38.34,38.36,62700.0,36.7436,36.7723,36.6194,36.6385,62700.0
2011-04-06 13:00:00,38.36,38.42,38.32,38.39,37400.0,36.6385,36.6958,36.6003,36.6672,37400.0
2011-04-06 13:30:00,38.4,38.45,38.39,38.44,32500.0,36.6767,36.7245,36.6672,36.7149,32500.0
2011-04-06 14:00:00,38.44,38.44,38.39,38.42,107900.0,36.7149,36.7149,36.6672,36.6958,107900.0
2011-04-06 14:30:00,38.42,38.46,38.42,38.45,54300.0,36.6958,36.734,36.6958,36.7245,54300.0
2011-04-06 15:00:00,38.45,38.45,38.36,38.36,54400.0,36.7245,36.7245,36.6385,36.6385,54400.0
2011-04-06 15:30:00,38.36,38.43,38.35,38.39,166600.0,36.6385,36.7054,36.629,36.6672,166600.0
2011-04-07 09:30:00,38.29,38.52,38.29,38.33,48400.0,36.5717,36.7914,36.5717,36.6099,48400.0
2011-04-07 10:00:00,38.35,38.49,38.33,38.43,81200.0,36.629,36.7627,36.6099,36.7054,81200.0
2011-04-07 10:30:00,38.42,38.49,38.22,38.45,232100.0,36.6958,36.7627,36.5048,36.7245,232100.0
2011-04-07 11:00:00,38.45,38.55,38.43,38.44,201000.0,36.7245,36.82,36.7054,36.7149,201000.0
2011-04-07 11:30:00,38.43,38.47,38.37,38.47,67600.0,36.7054,36.7436,36.6481,36.7436,67600.0
2011-04-07 12:00:00,38.5,38.5,38.43,38.45,32800.0,36.7723,36.7723,36.7054,36.7245,32800.0
2011-04-07 12:30:00,38.45,38.51,38.43,38.46,25300.0,36.7245,36.7818,36.7054,36.734,25300.0
2011-04-07 13:00:00,38.46,38.48,38.31,38.4,96400.0,36.734,36.7531,36.5908,36.6767,96400.0
2011-04-07 13:30:00,38.4,38.44,38.34,38.4,55300.0,36.6767,36.7149,36.6194,36.6767,55300.0
2011-04-07 14:00:00,38.4,38.47,38.37,38.4,77400.0,36.6767,36.7436,36.6481,36.6767,77400.0
2011-04-07 14:30:00,38.41,38.48,38.37,38.47,78500.0,36.6863,36.7531,36.6481,36.7436,78500.0
2011-04-07 15:00:00,38.46,38.59,38.46,38.57,67200.0,36.734,36.8582,36.734,36.8391,67200.0
2011-04-07 15:30:00,38.57,38.63,38.49,38.61,256900.0,36.8391,36.8964,36.7627,36.8773,256900.0
2011-04-08 09:30:00,38.76,38.9,38.72,38.83,160900.0,37.0206,37.1543,36.9824,37.0874,160900.0
2011-04-08 10:00:00,38.83,38.87,38.62,38.66,123400.0,37.0874,37.1256,36.8869,36.9251,123400.0
2011-04-08 10:30:00,38.62,38.7,38.58,38.64,62300.0,36.8869,36.9633,36.8487,36.906,62300.0
2011-04-08 11:00:00,38.63,38.65,38.59,38.61,26400.0,36.8964,36.9155,36.8582,36.8773,26400.0
2011-04-08 11:30:00,38.61,38.73,38.6,38.61,45000.0,36.8773,36.9919,36.8678,36.8773,45000.0
2011-04-08 12:00:00,38.61,38.75,38.6,38.72,30800.0,36.8773,37.011,36.8678,36.9824,30800.0
2011-04-08 12:30:00,38.74,38.79,38.65,38.65,25700.0,37.0015,37.0492,36.9155,36.9155,25700.0
2011-04-08 13:00:00,38.65,38.69,38.63,38.65,30000.0,36.9155,36.9537,36.8964,36.9155,30000.0
2011-04-08 13:30:00,38.65,38.67,38.53,38.56,63700.0,36.9155,36.9346,36.8009,36.8296,63700.0
2011-04-08 14:00:00,38.55,38.55,38.47,38.5,65700.0,36.82,36.82,36.7436,36.7723,65700.0
2011-04-08 14:30:00,38.5,38.5,38.38,38.4,100900.0,36.7723,36.7723,36.6576,36.6767,100900.0
2011-04-08 15:00:00,38.41,38.41,38.21,38.23,177200.0,36.6863,36.6863,36.4953,36.5144,177200.0
2011-04-08 15:30:00,38.23,38.35,38.18,38.33,291300.0,36.5144,36.629,36.4666,36.6099,291300.0
2011-04-11 09:30:00,38.33,38.4,37.89,37.89,229800.0,36.6099,36.6767,36.1896,36.1896,229800.0
2011-04-11 10:00:00,37.89,38.18,37.84,37.97,160800.0,36.1896,36.4666,36.1419,36.266,160800.0
2011-04-11 10:30:00,37.97,38.05,37.93,37.94,96900.0,36.266,36.3424,36.2278,36.2374,96900.0
2011-04-11 11:00:00,37.94,38.03,37.87,37.93,78500.0,36.2374,36.3233,36.1705,36.2278,78500.0
2011-04-11 11:30:00,37.93,38.0,37.85,37.86,106100.0,36.2278,36.2947,36.1514,36.161,106100.0
2011-04-11 12:00:00,37.86,37.99,37.82,37.92,73300.0,36.161,36.2851,36.1228,36.2183,73300.0
2011-04-11 12:30:00,37.93,37.95,37.71,37.71,65800.0,36.2278,36.2469,36.0177,36.0177,65800.0
2011-04-11 13:00:00,37.7,37.77,37.67,37.75,57800.0,36.0082,36.075,35.9795,36.0559,57800.0
2011-04-11 13:30:00,37.75,37.8,37.68,37.8,71400.0,36.0559,36.1037,35.989,36.1037,71400.0
2011-04-11 14:00:00,37.8,37.86,37.75,37.86,69100.0,36.1037,36.161,36.0559,36.161,69100.0
2011-04-11 14:30:00,37.86,37.86,37.67,37.69,79500.0,36.161,36.161,35.9795,35.9986,79500.0
2011-04-11 15:00:00,37.7,37.84,37.67,37.82,146200.0,36.0082,36.1419,35.9795,36.1228,146200.0
2011-04-11 15:30:00,37.82,38.06,37.81,38.01,322100.0,36.1228,36.352,36.1132,36.3042,322100.0
2011-04-12 09:30:00,37.72,38.21,37.7,38.11,111300.0,36.0273,36.4953,36.0082,36.3998,111300.0
2011-04-12 10:00:00,38.11,38.45,38.06,38.42,116700.0,36.3998,36.7245,36.352,36.6958,116700.0
2011-04-12 10:30:00,38.4,38.41,38.13,38.13,62300.0,36.6767,36.6863,36.4189,36.4189,62300.0
2011-04-12 11:00:00,38.13,38.29,38.1,38.29,68600.0,36.4189,36.5717,36.3902,36.5717,68600.0
2011-04-12 11:30:00,38.28,38.31,38.12,38.14,86500.0,36.5621,36.5908,36.4093,36.4284,86500.0
2011-04-12 12:00:00,38.15,38.21,38.13,38.17,36500.0,36.438,36.4953,36.4189,36.4571,36500.0
2011-04-12 12:30:00,38.17,38.19,38.12,38.15,43000.0,36.4571,36.4762,36.4093,36.438,43000.0
2011-04-12 13:00:00,38.15,38.17,38.11,38.16,40100.0,36.438,36.4571,36.3998,36.4475,40100.0
2011-04-12 13:30:00,38.16,38.3,38.16,38.24,69300.0,36.4475,36.5812,36.4475,36.5239,69300.0
2011-04-12 14:00:00,38.25,38.3,38.21,38.26,64600.0,36.5335,36.5812,36.4953,36.543,64600.0
2011-04-12 14:30:00,38.27,38.27,38.11,38.13,48600.0,36.5526,36.5526,36.3998,36.4189,48600.0
2011-04-12 15:00:00,38.12,38.15,37.92,37.92,88000.0,36.4093,36.438,36.2183,36.2183,88000.0
2011-04-12 15:30:00,37.93,38.04,37.88,38.02,117300.0,36.2278,36.3329,36.1801,36.3138,117300.0
2011-04-13 09:30:00,38.33,38.5,38.14,38.32,62400.0,36.6099,36.7723,36.4284,36.6003,62400.0
2011-04-13 10:00:00,38.29,38.55,38.18,38.54,78100.0,36.5717,36.82,36.4666,36.8105,78100.0
2011-04-13 10:30:00,38.53,38.6,38.43,38.5,73200.0,36.8009,36.8678,36.7054,36.7723,73200.0
2011-04-13 11:00:00,38.49,38.64,38.49,38.6,53300.0,36.7627,36.906,36.7627,36.8678,53300.0
2011-04-13 11:30:00,38.6,38.65,38.56,38.58,87300.0,36.8678,36.9155,36.8296,36.8487,87300.0
2011-04-13 12:00:00,38.57,38.62,38.47,38.47,43000.0,36.8391,36.8869,36.7436,36.7436,43000.0
2011-04-13 12:30:00,38.46,38.47,38.38,38.41,55300.0,36.734,36.7436,36.6576,36.6863,55300.0
2011-04-13 13:00:00,38.4,38.42,38.31,38.35,42000.0,36.6767,36.6958,36.5908,36.629,42000.0
2011-04-13 13:30:00,38.34,38.35,38.28,38.29,51600.0,36.6194,36.629,36.5621,36.5717,51600.0
2011-04-13 14:00:00,38.29,38.43,38.29,38.42,100400.0,36.5717,36.7054,36.5717,36.6958,100400.0
2011-04-13 14:30:00,38.41,38.71,38.4,38.69,108200.0,36.6863,36.9728,36.6767,36.9537,108200.0
2011-04-13 15:00:00,38.68,38.7,38.57,38.58,117400.0,36.9442,36.9633,36.8391,36.8487,117400.0
2011-04-13 15:30:00,38.57,38.58,38.42,38.48,194900.0,36.8391,36.8487,36.6958,36.7531,194900.0
2011-04-14 09:30:00,38.4,38.41,38.06,38.11,40500.0,36.6767,36.6863,36.352,36.3998,40500.0
2011-04-14 10:00:00,38.11,38.55,38.1,38.52,64000.0,36.3998,36.82,36.3902,36.7914,64000.0
2011-04-14 10:30:00,38.54,38.6,38.47,38.5,37900.0,36.8105,36.8678,36.7436,36.7723,37900.0
2011-04-14 11:00:00,38.49,38.53,38.43,38.5,30900.0,36.7627,36.8009,36.7054,36.7723,30900.0
2011-04-14 11:30:00,38.49,38.52,38.42,38.46,27400.0,36.7627,36.7914,36.6958,36.734,27400.0
2011-04-14 12:00:00,38.45,38.56,38.41,38.56,36900.0,36.7245,36.8296,36.6863,36.8296,36900.0
2011-04-14 12:30:00,38.55,38.72,38.55,38.63,40000.0,36.82,36.9824,36.82,36.8964,40000.0
2011-04-14 13:00:00,38.63,38.65,38.55,38.6,19400.0,36.8964,36.9155,36.82,36.8678,19400.0
2011-04-14 13:30:00,38.61,38.66,38.58,38.62,38000.0,36.8773,36.9251,36.8487,36.8869,38000.0
2011-04-14 14:00:00,38.62,38.66,38.58,38.6,43900.0,36.8869,36.9251,36.8487,36.8678,43900.0
2011-04-14 14:30:00,38.59,38.67,38.57,38.64,35300.0,36.8582,36.9346,36.8391,36.906,35300.0
2011-04-14 15:00:00,38.63,38.92,38.63,38.9,91700.0,36.8964,37.1734,36.8964,37.1543,91700.0
2011-04-14 15:30:00,38.91,38.92,38.73,38.84,264100.0,37.1639,37.1734,36.9919,37.097,264100.0
2011-04-15 09:30:00,38.91,38.98,38.59,38.85,51700.0,37.1639,37.2307,36.8582,37.1065,51700.0
2011-04-15 10:00:00,38.85,38.99,38.79,38.88,75200.0,37.1065,37.2403,37.0492,37.1352,75200.0
2011-04-15 10:30:00,38.89,39.02,38.85,38.99,51600.0,37.1447,37.2689,37.1065,37.2403,51600.0
2011-04-15 11:00:00,38.99,39.1,38.85,39.1,77600.0,37.2403,37.3453,37.1065,37.3453,77600.0
2011-04-15 11:30:00,39.09,39.43,39.09,39.43,157000.0,37.3358,37.6605,37.3358,37.6605,157000.0
2011-04-15 12:00:00,39.42,39.5,39.26,39.42,161900.0,37.651,37.7274,37.4981,37.651,161900.0
2011-04-15 12:30:00,39.43,39.59,39.43,39.55,64100.0,37.6605,37.8133,37.6605,37.7751,64100.0
2011-04-15 13:00:00,39.55,39.6,39.45,39.48,62900.0,37.7751,37.8229,37.6796,37.7083,62900.0
2011-04-15 13:30:00,39.47,39.53,39.42,39.46,101900.0,37.6987,37.756,37.651,37.6892,101900.0
2011-04-15 14:00:00,39.46,39.52,39.45,39.49,118800.0,37.6892,37.7465,37.6796,37.7178,118800.0
2011-04-15 14:30:00,39.49,39.55,39.47,39.55,123500.0,37.7178,37.7751,37.6987,37.7751,123500.0
2011-04-15 15:00:00,39.54,39.58,39.47,39.5,133100.0,37.7656,37.8038,37.6987,37.7274,133100.0
2011-04-15 15:30:00,39.5,39.55,39.44,39.47,310400.0,37.7274,37.7751,37.6701,37.6987,310400.0
2011-04-18 09:30:00,38.9,38.93,38.74,38.82,106700.0,37.1543,37.183,37.0015,37.0779,106700.0
2011-04-18 10:00:00,38.82,38.9,38.62,38.76,112700.0,37.0779,37.1543,36.8869,37.0206,112700.0
2011-04-18 10:30:00,38.76,38.8,38.58,38.59,91800.0,37.0206,37.0588,36.8487,36.8582,91800.0
2011-04-18 11:00:00,38.57,38.6,38.36,38.45,48100.0,36.8391,36.8678,36.6385,36.7245,48100.0
2011-04-18 11:30:00,38.44,38.53,38.39,38.45,59600.0,36.7149,36.8009,36.6672,36.7245,59600.0
2011-04-18 12:00:00,38.45,38.63,38.45,38.59,42500.0,36.7245,36.8964,36.7245,36.8582,42500.0
2011-04-18 12:30:00,38.59,38.68,38.57,38.65,36300.0,36.8582,36.9442,36.8391,36.9155,36300.0
2011-04-18 13:00:00,38.65,38.78,38.63,38.77,71300.0,36.9155,37.0397,36.8964,37.0301,71300.0
2011-04-18 13:30:00,38.77,39.12,38.76,39.1,98700.0,37.0301,37.3644,37.0206,37.3453,98700.0
2011-04-18 14:00:00,39.1,39.11,38.96,39.02,60200.0,37.3453,37.3549,37.2116,37.2689,60200.0
2011-04-18 14:30:00,39.02,39.22,38.96,39.19,90200.0,37.2689,37.4599,37.2116,37.4313,90200.0
2011-04-18 15:00:00,39.19,39.25,39.08,39.22,110700.0,37.4313,37.4886,37.3262,37.4599,110700.0
2011-04-18 15:30:00,39.21,39.25,39.07,39.12,158400.0,37.4504,37.4886,37.3167,37.3644,158400.0
2011-04-19 09:30:00,38.81,39.16,38.64,39.12,135600.0,37.0683,37.4026,36.906,37.3644,135600.0
2011-04-19 10:00:00,39.11,39.3,39.04,39.21,139600.0,37.3549,37.5363,37.288,37.4504,139600.0
2011-04-19 10:30:00,39.21,39.26,39.07,39.12,131400.0,37.4504,37.4981,37.3167,37.3644,131400.0
2011-04-19 11:00:00,39.11,39.19,39.07,39.14,128200.0,37.3549,37.4313,37.3167,37.3835,128200.0
2011-04-19 11:30:00,39.15,39.24,39.11,39.12,59200.0,37.3931,37.479,37.3549,37.3644,59200.0
2011-04-19 12:00:00,39.11,39.44,39.1,39.26,87500.0,37.3549,37.6701,37.3453,37.4981,87500.0
2011-04-19 12:30:00,39.26,39.28,39.11,39.11,54400.0,37.4981,37.5172,37.3549,37.3549,54400.0
2011-04-19 13:00:00,39.11,39.33,39.11,39.27,114000.0,37.3549,37.565,37.3549,37.5077,114000.0
2011-04-19 13:30:00,39.27,39.44,39.26,39.41,84500.0,37.5077,37.6701,37.4981,37.6414,84500.0
2011-04-19 14:00:00,39.42,39.43,39.22,39.3,104400.0,37.651,37.6605,37.4599,37.5363,104400.0
2011-04-19 14:30:00,39.3,39.4,39.3,39.37,85300.0,37.5363,37.6319,37.5363,37.6032,85300.0
2011-04-19 15:00:00,39.37,39.51,39.31,39.32,186200.0,37.6032,37.7369,37.5459,37.5555,186200.0
2011-04-19 15:30:00,39.31,39.33,39.18,39.24,151100.0,37.5459,37.565,37.4217,37.479,151100.0
2011-04-20 09:30:00,39.79,40.0,38.18,38.38,589600.0,38.0044,38.2049,36.4666,36.6576,589600.0
2011-04-20 10:00:00,38.4,39.47,38.4,38.76,686900.0,36.6767,37.6987,36.6767,37.0206,686900.0
2011-04-20 10:30:00,38.78,38.81,38.34,38.44,424600.0,37.0397,37.0683,36.6194,36.7149,424600.0
2011-04-20 11:00:00,38.45,38.48,37.56,37.75,389100.0,36.7245,36.7531,35.8744,36.0559,389100.0
2011-04-20 11:30:00,37.76,37.96,37.33,37.75,490500.0,36.0655,36.2565,35.6548,36.0559,490500.0
2011-04-20 12:00:00,37.75,37.89,37.69,37.8,296100.0,36.0559,36.1896,35.9986,36.1037,296100.0
2011-04-20 12:30:00,37.8,37.86,37.57,37.76,159300.0,36.1037,36.161,35.884,36.0655,159300.0
2011-04-20 13:00:00,37.76,37.76,37.58,37.66,126200.0,36.0655,36.0655,35.8935,35.9699,126200.0
2011-04-20 13:30:00,37.65,37.65,37.37,37.51,235100.0,35.9604,35.9604,35.693,35.8267,235100.0
2011-04-20 14:00:00,37.51,37.58,37.3,37.35,196400.0,35.8267,35.8935,35.6261,35.6739,196400.0
2011-04-20 14:30:00,37.35,37.51,37.14,37.15,224800.0,35.6739,35.8267,35.4733,35.4828,224800.0
2011-04-20 15:00:00,37.14,37.63,37.02,37.6,507600.0,35.4733,35.9413,35.3587,35.9126,507600.0
2011-04-20 15:30:00,37.61,37.76,37.5,37.75,695000.0,35.9222,36.0655,35.8171,36.0559,695000.0
2011-04-21 09:30:00,37.92,38.29,37.83,38.16,183500.0,36.2183,36.5717,36.1323,36.4475,183500.0
2011-04-21 10:00:00,38.16,38.16,37.78,37.87,210600.0,36.4475,36.4475,36.0846,36.1705,210600.0
2011-04-21 10:30:00,37.87,37.91,37.79,37.91,150300.0,36.1705,36.2087,36.0941,36.2087,150300.0
2011-04-21 11:00:00,37.89,37.91,37.64,37.68,146400.0,36.1896,36.2087,35.9508,35.989,146400.0
2011-04-21 11:30:00,37.67,37.75,37.62,37.67,426700.0,35.9795,36.0559,35.9317,35.9795,426700.0
2011-04-21 12:00:00,37.67,37.72,37.66,37.66,178000.0,35.9795,36.0273,35.9699,35.9699,178000.0
2011-04-21 12:30:00,37.66,37.72,37.63,37.7,79000.0,35.9699,36.0273,35.9413,36.0082,79000.0
2011-04-21 13:00:00,37.7,37.75,37.68,37.69,174200.0,36.0082,36.0559,35.989,35.9986,174200.0
2011-04-21 13:30:00,37.69,37.77,37.68,37.76,161900.0,35.9986,36.075,35.989,36.0655,161900.0
2011-04-21 14:00:00,37.76,37.77,37.73,37.75,157300.0,36.0655,36.075,36.0368,36.0559,157300.0
2011-04-21 14:30:00,37.76,37.78,37.7,37.73,212200.0,36.0655,36.0846,36.0082,36.0368,212200.0
2011-04-21 15:00:00,37.72,37.8,37.72,37.75,233400.0,36.0273,36.1037,36.0273,36.0559,233400.0
2011-04-21 15:30:00,37.74,37.91,37.74,37.81,362600.0,36.0464,36.2087,36.0464,36.1132,362600.0
2011-04-25 09:30:00,38.84,38.9,37.09,37.1,152100.0,37.097,37.1543,35.4255,35.4351,152100.0
2011-04-25 10:00:00,37.1,37.18,36.97,37.02,309200.0,35.4351,35.5115,35.3109,35.3587,309200.0
2011-04-25 10:30:00,37.04,37.08,36.94,37.02,122500.0,35.3778,35.416,35.2823,35.3587,122500.0
2011-04-25 11:00:00,37.02,37.09,36.95,36.99,215400.0,35.3587,35.4255,35.2918,35.33,215400.0
2011-04-25 11:30:00,36.99,37.05,36.96,37.0,113200.0,35.33,35.3873,35.3014,35.3396,113200.0
2011-04-25 12:00:00,37.0,37.03,36.95,37.0,116700.0,35.3396,35.3682,35.2918,35.3396,116700.0
2011-04-25 12:30:00,37.0,37.01,36.95,36.98,66200.0,35.3396,35.3491,35.2918,35.3205,66200.0
2011-04-25 13:00:00,36.98,37.01,36.93,37.0,74900.0,35.3205,35.3491,35.2727,35.3396,74900.0
2011-04-25 13:30:00,37.0,37.0,36.83,36.86,78600.0,35.3396,35.3396,35.1772,35.2058,78600.0
2011-04-25 14:00:00,36.87,37.03,36.87,37.01,149700.0,35.2154,35.3682,35.2154,35.3491,149700.0
2011-04-25 14:30:00,37.0,37.07,36.99,37.0,158700.0,35.3396,35.4064,35.33,35.3396,158700.0
2011-04-25 15:00:00,37.0,37.01,36.99,37.0,150500.0,35.3396,35.3491,35.33,35.3396,150500.0
2011-04-25 15:30:00,37.0,37.02,36.98,36.99,310000.0,35.3396,35.3587,35.3205,35.33,310000.0
2011-04-26 09:30:00,37.0,37.14,36.93,37.01,166500.0,35.3396,35.4733,35.2727,35.3491,166500.0
2011-04-26 10:00:00,37.02,37.16,36.95,36.97,108900.0,35.3587,35.4924,35.2918,35.3109,108900.0
2011-04-26 10:30:00,36.99,37.08,36.95,37.06,113100.0,35.33,35.416,35.2918,35.3969,113100.0
2011-04-26 11:00:00,37.06,37.14,37.04,37.05,119600.0,35.3969,35.4733,35.3778,35.3873,119600.0
2011-04-26 11:30:00,37.05,37.11,37.02,37.08,145300.0,35.3873,35.4446,35.3587,35.416,145300.0
2011-04-26 12:00:00,37.09,37.23,37.05,37.22,148800.0,35.4255,35.5592,35.3873,35.5497,148800.0
2011-04-26 12:30:00,37.21,37.28,37.18,37.22,114200.0,35.5401,35.607,35.5115,35.5497,114200.0
2011-04-26 13:00:00,37.22,37.48,37.22,37.36,107200.0,35.5497,35.798,35.5497,35.6834,107200.0
2011-04-26 13:30:00,37.35,37.39,37.24,37.24,82200.0,35.6739,35.7121,35.5688,35.5688,82200.0
2011-04-26 14:00:00,37.24,37.45,37.19,37.45,88700.0,35.5688,35.7694,35.521,35.7694,88700.0
2011-04-26 14:30:00,37.44,37.59,37.44,37.56,337500.0,35.7598,35.9031,35.7598,35.8744,337500.0
2011-04-26 15:00:00,37.57,37.71,37.55,37.65,218200.0,35.884,36.0177,35.8649,35.9604,218200.0
2011-04-26 15:30:00,37.65,37.72,37.65,37.66,321200.0,35.9604,36.0273,35.9604,35.9699,321200.0
2011-04-27 09:30:00,37.74,37.74,37.35,37.36,60400.0,36.0464,36.0464,35.6739,35.6834,60400.0
2011-04-27 10:00:00,37.36,37.39,37.09,37.12,61400.0,35.6834,35.7121,35.4255,35.4542,61400.0
2011-04-27 10:30:00,37.1,37.19,37.01,37.18,162100.0,35.4351,35.521,35.3491,35.5115,162100.0
2011-04-27 11:00:00,37.18,37.25,37.18,37.2,83200.0,35.5115,35.5783,35.5115,35.5306,83200.0
2011-04-27 11:30:00,37.21,37.21,37.05,37.06,166900.0,35.5401,35.5401,35.3873,35.3969,166900.0
2011-04-27 12:00:00,37.06,37.07,36.89,36.99,72700.0,35.3969,35.4064,35.2345,35.33,72700.0
2011-04-27 12:30:00,36.99,37.13,36.95,37.09,69600.0,35.33,35.4637,35.2918,35.4255,69600.0
2011-04-27 13:00:00,37.08,37.12,37.0,37.01,50500.0,35.416,35.4542,35.3396,35.3491,50500.0
2011-04-27 13:30:00,37.0,37.11,36.99,37.1,61200.0,35.3396,35.4446,35.33,35.4351,61200.0
2011-04-27 14:00:00,37.11,37.14,36.98,37.03,92900.0,35.4446,35.4733,35.3205,35.3682,92900.0
2011-04-27 14:30:00,37.02,37.1,37.0,37.02,130000.0,35.3587,35.4351,35.3396,35.3587,130000.0
2011-04-27 15:00:00,37.03,37.08,36.97,37.04,138000.0,35.3682,35.416,35.3109,35.3778,138000.0
2011-04-27 15:30:00,37.04,37.07,36.89,36.97,416500.0,35.3778,35.4064,35.2345,35.3109,416500.0
2011-04-28 09:30:00,37.0,37.5,36.96,37.25,89100.0,35.3396,35.8171,35.3014,35.5783,89100.0
2011-04-28 10:00:00,37.26,37.37,36.95,37.04,105100.0,35.5879,35.693,35.2918,35.3778,105100.0
2011-04-28 10:30:00,37.02,37.2,37.0,37.16,108400.0,35.3587,35.5306,35.3396,35.4924,108400.0
2011-04-28 11:00:00,37.15,37.19,37.08,37.18,56600.0,35.4828,35.521,35.416,35.5115,56600.0
2011-04-28 11:30:00,37.18,37.31,37.17,37.25,135200.0,35.5115,35.6357,35.5019,35.5783,135200.0
2011-04-28 12:00:00,37.25,37.32,37.23,37.25,127500.0,35.5783,35.6452,35.5592,35.5783,127500.0
2011-04-28 12:30:00,37.26,37.3,37.2,37.27,68500.0,35.5879,35.6261,35.5306,35.5974,68500.0
2011-04-28 13:00:00,37.27,37.3,37.11,37.16,142300.0,35.5974,35.6261,35.4446,35.4924,142300.0
2011-04-28 13:30:00,37.16,37.16,36.92,36.92,93200.0,35.4924,35.4924,35.2632,35.2632,93200.0
2011-04-28 14:00:00,36.94,37.01,36.91,36.91,55600.0,35.2823,35.3491,35.2536,35.2536,55600.0
2011-04-28 14:30:00,36.91,36.93,36.87,36.9,103800.0,35.2536,35.2727,35.2154,35.2441,103800.0
2011-04-28 15:00:00,36.89,36.95,36.84,36.88,169200.0,35.2345,35.2918,35.1867,35.225,169200.0
2011-04-28 15:30:00,36.87,37.02,36.87,36.99,266300.0,35.2154,35.3587,35.2154,35.33,266300.0
2011-04-29 09:30:00,37.1,37.31,37.08,37.09,46300.0,35.4351,35.6357,35.416,35.4255,46300.0
2011-04-29 10:00:00,37.09,37.35,37.09,37.32,71400.0,35.4255,35.6739,35.4255,35.6452,71400.0
2011-04-29 10:30:00,37.34,37.34,37.22,37.22,31500.0,35.6643,35.6643,35.5497,35.5497,31500.0
2011-04-29 11:00:00,37.22,37.28,37.18,37.2,27600.0,35.5497,35.607,35.5115,35.5306,27600.0
2011-04-29 11:30:00,37.21,37.35,37.18,37.34,49900.0,35.5401,35.6739,35.5115,35.6643,49900.0
2011-04-29 12:00:00,37.34,37.42,37.34,37.35,28900.0,35.6643,35.7407,35.6643,35.6739,28900.0
2011-04-29 12:30:00,37.36,37.38,37.29,37.31,31900.0,35.6834,35.7025,35.6166,35.6357,31900.0
2011-04-29 13:00:00,37.32,37.33,37.28,37.3,26300.0,35.6452,35.6548,35.607,35.6261,26300.0
2011-04-29 13:30:00,37.31,37.34,37.29,37.3,36500.0,35.6357,35.6643,35.6166,35.6261,36500.0
2011-04-29 14:00:00,37.31,37.33,37.28,37.32,33100.0,35.6357,35.6548,35.607,35.6452,33100.0
2011-04-29 14:30:00,37.32,37.33,37.27,37.29,54900.0,35.6452,35.6548,35.5974,35.6166,54900.0
2011-04-29 15:00:00,37.29,37.3,37.21,37.29,49800.0,35.6166,35.6261,35.5401,35.6166,49800.0
2011-04-29 15:30:00,37.29,37.43,37.27,37.38,197400.0,35.6166,35.7503,35.5974,35.7025,197400.0
2011-05-02 09:30:00,37.46,37.71,37.45,37.64,82800.0,35.7789,36.0177,35.7694,35.9508,82800.0
2011-05-02 10:00:00,37.65,37.73,37.59,37.72,49200.0,35.9604,36.0368,35.9031,36.0273,49200.0
2011-05-02 10:30:00,37.72,37.73,37.48,37.52,126400.0,36.0273,36.0368,35.798,35.8362,126400.0
2011-05-02 11:00:00,37.52,37.58,37.47,37.48,170200.0,35.8362,35.8935,35.7885,35.798,170200.0
2011-05-02 11:30:00,37.48,37.55,37.43,37.51,50000.0,35.798,35.8649,35.7503,35.8267,50000.0
2011-05-02 12:00:00,37.52,37.52,37.33,37.33,62700.0,35.8362,35.8362,35.6548,35.6548,62700.0
2011-05-02 12:30:00,37.33,37.34,37.24,37.25,46600.0,35.6548,35.6643,35.5688,35.5783,46600.0
2011-05-02 13:00:00,37.26,37.49,37.23,37.48,51100.0,35.5879,35.8076,35.5592,35.798,51100.0
2011-05-02 13:30:00,37.49,37.64,37.49,37.63,59200.0,35.8076,35.9508,35.8076,35.9413,59200.0
2011-05-02 14:00:00,37.62,37.66,37.6,37.65,47700.0,35.9317,35.9699,35.9126,35.9604,47700.0
2011-05-02 14:30:00,37.65,37.68,37.65,37.65,54100.0,35.9604,35.989,35.9604,35.9604,54100.0
2011-05-02 15:00:00,37.65,37.71,37.65,37.7,157400.0,35.9604,36.0177,35.9604,36.0082,157400.0
2011-05-02 15:30:00,37.7,37.73,37.69,37.72,248100.0,36.0082,36.0368,35.9986,36.0273,248100.0
2011-05-03 09:30:00,37.61,37.9,37.57,37.75,115000.0,35.9222,36.1992,35.884,36.0559,115000.0
2011-05-03 10:00:00,37.75,37.93,37.75,37.79,105300.0,36.0559,36.2278,36.0559,36.0941,105300.0
2011-05-03 10:30:00,37.79,37.89,37.74,37.88,93400.0,36.0941,36.1896,36.0464,36.1801,93400.0
2011-05-03 11:00:00,37.89,37.9,37.82,37.87,58800.0,36.1896,36.1992,36.1228,36.1705,58800.0
2011-05-03 11:30:00,37.88,37.93,37.87,37.91,90300.0,36.1801,36.2278,36.1705,36.2087,90300.0
2011-05-03 12:00:00,37.91,37.92,37.86,37.86,41600.0,36.2087,36.2183,36.161,36.161,41600.0
2011-05-03 12:30:00,37.86,37.87,37.81,37.84,67900.0,36.161,36.1705,36.1132,36.1419,67900.0
2011-05-03 13:00:00,37.83,37.92,37.81,37.84,58300.0,36.1323,36.2183,36.1132,36.1419,58300.0
2011-05-03 13:30:00,37.82,37.86,37.8,37.85,76100.0,36.1228,36.161,36.1037,36.1514,76100.0
2011-05-03 14:00:00,37.84,37.85,37.78,37.82,64800.0,36.1419,36.1514,36.0846,36.1228,64800.0
2011-05-03 14:30:00,37.82,37.85,37.82,37.82,104400.0,36.1228,36.1514,36.1228,36.1228,104400.0
2011-05-03 15:00:00,37.82,38.09,37.82,38.07,125700.0,36.1228,36.3807,36.1228,36.3615,125700.0
2011-05-03 15:30:00,38.07,38.15,37.97,38.07,364600.0,36.3615,36.438,36.266,36.3615,364600.0
2011-05-04 09:30:00,38.13,38.52,38.12,38.41,173000.0,36.4189,36.7914,36.4093,36.6863,173000.0
2011-05-04 10:00:00,38.39,38.77,38.25,38.77,332900.0,36.6672,37.0301,36.5335,37.0301,332900.0
2011-05-04 10:30:00,38.77,39.03,38.73,39.02,375200.0,37.0301,37.2785,36.9919,37.2689,375200.0
2011-05-04 11:00:00,39.02,39.03,38.75,38.98,207700.0,37.2689,37.2785,37.011,37.2307,207700.0
2011-05-04 11:30:00,38.97,39.08,38.95,39.0,119500.0,37.2212,37.3262,37.2021,37.2498,119500.0
2011-05-04 12:00:00,39.0,39.04,38.98,39.0,100800.0,37.2498,37.288,37.2307,37.2498,100800.0
2011-05-04 12:30:00,39.0,39.01,38.87,38.91,100700.0,37.2498,37.2594,37.1256,37.1639,100700.0
2011-05-04 13:00:00,38.9,39.06,38.9,39.05,105000.0,37.1543,37.3071,37.1543,37.2976,105000.0
2011-05-04 13:30:00,39.05,39.24,38.99,39.21,139600.0,37.2976,37.479,37.2403,37.4504,139600.0
2011-05-04 14:00:00,39.21,39.4,39.12,39.4,202000.0,37.4504,37.6319,37.3644,37.6319,202000.0
2011-05-04 14:30:00,39.39,39.59,39.21,39.26,275300.0,37.6223,37.8133,37.4504,37.4981,275300.0
2011-05-04 15:00:00,39.26,39.38,39.24,39.29,217400.0,37.4981,37.6128,37.479,37.5268,217400.0
2011-05-04 15:30:00,39.3,39.32,39.09,39.31,427200.0,37.5363,37.5555,37.3358,37.5459,427200.0
2011-05-05 09:30:00,39.17,39.39,39.02,39.33,110400.0,37.4122,37.6223,37.2689,37.565,110400.0
2011-05-05 10:00:00,39.34,39.49,39.29,39.43,162500.0,37.5746,37.7178,37.5268,37.6605,162500.0
2011-05-05 10:30:00,39.43,39.44,39.07,39.15,78700.0,37.6605,37.6701,37.3167,37.3931,78700.0
2011-05-05 11:00:00,39.13,39.16,38.78,39.02,109200.0,37.374,37.4026,37.0397,37.2689,109200.0
2011-05-05 11:30:00,39.01,39.55,39.0,39.53,130200.0,37.2594,37.7751,37.2498,37.756,130200.0
2011-05-05 12:00:00,39.52,39.56,39.41,39.51,124000.0,37.7465,37.7847,37.6414,37.7369,124000.0
2011-05-05 12:30:00,39.5,39.5,39.33,39.38,74200.0,37.7274,37.7274,37.565,37.6128,74200.0
2011-05-05 13:00:00,39.38,39.48,39.31,39.45,54200.0,37.6128,37.7083,37.5459,37.6796,54200.0
2011-05-05 13:30:00,39.44,39.5,39.37,39.49,78800.0,37.6701,37.7274,37.6032,37.7178,78800.0
2011-05-05 14:00:00,39.49,39.5,39.32,39.35,119300.0,37.7178,37.7274,37.5555,37.5841,119300.0
2011-05-05 14:30:00,39.36,39.44,39.14,39.17,98500.0,37.5937,37.6701,37.3835,37.4122,98500.0
2011-05-05 15:00:00,39.17,39.19,38.88,38.89,112400.0,37.4122,37.4313,37.1352,37.1447,112400.0
2011-05-05 15:30:00,38.89,39.09,38.89,39.01,161200.0,37.1447,37.3358,37.1447,37.2594,161200.0
2011-05-06 09:30:00,39.29,39.6,39.24,39.4,61600.0,37.5268,37.8229,37.479,37.6319,61600.0
2011-05-06 10:00:00,39.42,39.44,39.26,39.27,87900.0,37.651,37.6701,37.4981,37.5077,87900.0
2011-05-06 10:30:00,39.27,39.33,39.11,39.32,80700.0,37.5077,37.565,37.3549,37.5555,80700.0
2011-05-06 11:00:00,39.33,39.62,39.33,39.48,72000.0,37.565,37.842,37.565,37.7083,72000.0
2011-05-06 11:30:00,39.48,39.52,39.3,39.38,57600.0,37.7083,37.7465,37.5363,37.6128,57600.0
2011-05-06 12:00:00,39.38,39.41,39.13,39.25,52400.0,37.6128,37.6414,37.374,37.4886,52400.0
2011-05-06 12:30:00,39.24,39.33,39.16,39.25,39100.0,37.479,37.565,37.4026,37.4886,39100.0
2011-05-06 13:00:00,39.26,39.28,38.87,39.05,92700.0,37.4981,37.5172,37.1256,37.2976,92700.0
2011-05-06 13:30:00,39.03,39.23,39.03,39.05,71500.0,37.2785,37.4695,37.2785,37.2976,71500.0
2011-05-06 14:00:00,39.05,39.05,38.79,38.81,87700.0,37.2976,37.2976,37.0492,37.0683,87700.0
2011-05-06 14:30:00,38.81,38.94,38.72,38.92,93600.0,37.0683,37.1925,36.9824,37.1734,93600.0
2011-05-06 15:00:00,38.93,39.04,38.88,38.98,73400.0,37.183,37.288,37.1352,37.2307,73400.0
2011-05-06 15:30:00,38.98,39.15,38.97,39.05,81600.0,37.2307,37.3931,37.2212,37.2976,81600.0
2011-05-09 09:30:00,38.95,39.16,38.75,38.97,134000.0,37.2021,37.4026,37.011,37.2212,134000.0
2011-05-09 10:00:00,38.97,39.23,38.94,38.98,134300.0,37.2212,37.4695,37.1925,37.2307,134300.0
2011-05-09 10:30:00,39.01,39.2,38.97,39.1,81900.0,37.2594,37.4408,37.2212,37.3453,81900.0
2011-05-09 11:00:00,39.1,39.22,39.09,39.13,59800.0,37.3453,37.4599,37.3358,37.374,59800.0
2011-05-09 11:30:00,39.14,39.32,39.1,39.31,46700.0,37.3835,37.5555,37.3453,37.5459,46700.0
2011-05-09 12:00:00,39.31,39.45,39.29,39.37,56200.0,37.5459,37.6796,37.5268,37.6032,56200.0
2011-05-09 12:30:00,39.38,39.45,39.38,39.41,52400.0,37.6128,37.6796,37.6128,37.6414,52400.0
2011-05-09 13:00:00,39.41,39.44,39.33,39.42,44000.0,37.6414,37.6701,37.565,37.651,44000.0
2011-05-09 13:30:00,39.41,39.44,39.36,39.37,34300.0,37.6414,37.6701,37.5937,37.6032,34300.0
2011-05-09 14:00:00,39.38,39.49,39.36,39.49,49600.0,37.6128,37.7178,37.5937,37.7178,49600.0
2011-05-09 14:30:00,39.49,39.54,39.48,39.52,96000.0,37.7178,37.7656,37.7083,37.7465,96000.0
2011-05-09 15:00:00,39.52,39.54,39.49,39.49,90300.0,37.7465,37.7656,37.7178,37.7178,90300.0
2011-05-09 15:30:00,39.5,39.51,39.4,39.46,130200.0,37.7274,37.7369,37.6319,37.6892,130200.0
2011-05-10 09:30:00,39.5,39.82,39.47,39.82,253700.0,37.7274,38.033,37.6987,38.033,253700.0
2011-05-10 10:00:00,39.82,39.99,39.55,39.86,204000.0,38.033,38.1954,37.7751,38.0712,204000.0
2011-05-10 10:30:00,39.85,39.94,39.8,39.91,178000.0,38.0617,38.1476,38.0139,38.119,178000.0
2011-05-10 11:00:00,39.9,40.0,39.9,39.95,128400.0,38.1094,38.2049,38.1094,38.1572,128400.0
2011-05-10 11:30:00,39.95,40.12,39.93,40.06,149500.0,38.1572,38.3196,38.1381,38.2622,149500.0
2011-05-10 12:00:00,40.06,40.2,39.97,40.15,131700.0,38.2622,38.396,38.1763,38.3482,131700.0
2011-05-10 12:30:00,40.15,40.31,40.15,40.31,155100.0,38.3482,38.501,38.3482,38.501,155100.0
2011-05-10 13:00:00,40.31,40.33,40.23,40.27,140400.0,38.501,38.5201,38.4246,38.4628,140400.0
2011-05-10 13:30:00,40.27,40.31,40.24,40.28,129300.0,38.4628,38.501,38.4342,38.4724,129300.0
2011-05-10 14:00:00,40.27,40.44,40.27,40.41,180700.0,38.4628,38.6252,38.4628,38.5965,180700.0
2011-05-10 14:30:00,40.4,40.83,40.4,40.8,321600.0,38.587,38.9977,38.587,38.969,321600.0
2011-05-10 15:00:00,40.79,40.83,40.67,40.68,186700.0,38.9595,38.9977,38.8449,38.8544,186700.0
2011-05-10 15:30:00,40.68,40.78,40.62,40.7,374100.0,38.8544,38.9499,38.7971,38.8735,374100.0
2011-05-11 09:30:00,40.57,40.79,40.44,40.72,82500.0,38.7494,38.9595,38.6252,38.8926,82500.0
2011-05-11 10:00:00,40.72,40.95,40.66,40.77,168100.0,38.8926,39.1123,38.8353,38.9404,168100.0
2011-05-11 10:30:00,40.76,40.82,40.72,40.79,75600.0,38.9308,38.9881,38.8926,38.9595,75600.0
2011-05-11 11:00:00,40.79,40.82,40.73,40.75,55900.0,38.9595,38.9881,38.9022,38.9213,55900.0
2011-05-11 11:30:00,40.75,40.76,40.59,40.62,63100.0,38.9213,38.9308,38.7685,38.7971,63100.0
2011-05-11 12:00:00,40.63,40.63,40.43,40.53,73900.0,38.8067,38.8067,38.6156,38.7112,73900.0
2011-05-11 12:30:00,40.51,40.53,40.42,40.53,76400.0,38.692,38.7112,38.6061,38.7112,76400.0
2011-05-11 13:00:00,40.54,40.56,40.43,40.46,57000.0,38.7207,38.7398,38.6156,38.6443,57000.0
2011-05-11 13:30:00,40.46,40.46,40.35,40.43,52800.0,38.6443,38.6443,38.5392,38.6156,52800.0
2011-05-11 14:00:00,40.42,40.45,40.31,40.36,49100.0,38.6061,38.6347,38.501,38.5488,49100.0
2011-05-11 14:30:00,40.37,40.62,40.36,40.59,94100.0,38.5583,38.7971,38.5488,38.7685,94100.0
2011-05-11 15:00:00,40.59,40.63,40.52,40.55,113400.0,38.7685,38.8067,38.7016,38.7303,113400.0
2011-05-11 15:30:00,40.56,40.62,40.45,40.56,194000.0,38.7398,38.7971,38.6347,38.7398,194000.0
2011-05-12 09:30:00,40.67,41.14,40.66,41.0,242200.0,38.8449,39.2938,38.8353,39.1601,242200.0
2011-05-12 10:00:00,41.0,41.44,41.0,41.29,213600.0,39.1601,39.5803,39.1601,39.437,213600.0
2011-05-12 10:30:00,41.31,41.34,41.03,41.06,135700.0,39.4561,39.4848,39.1887,39.2174,135700.0
2011-05-12 11:00:00,41.04,41.49,41.0,41.44,208400.0,39.1983,39.6281,39.1601,39.5803,208400.0
2011-05-12 11:30:00,41.44,41.58,41.19,41.2,152400.0,39.5803,39.714,39.3415,39.3511,152400.0
2011-05-12 12:00:00,41.19,41.24,41.06,41.13,96600.0,39.3415,39.3893,39.2174,39.2842,96600.0
2011-05-12 12:30:00,41.14,41.16,41.09,41.15,70000.0,39.2938,39.3129,39.246,39.3033,70000.0
2011-05-12 13:00:00,41.15,41.34,41.12,41.29,80200.0,39.3033,39.4848,39.2747,39.437,80200.0
2011-05-12 13:30:00,41.29,41.33,41.14,41.16,87200.0,39.437,39.4752,39.2938,39.3129,87200.0
2011-05-12 14:00:00,41.15,41.2,41.04,41.05,112800.0,39.3033,39.3511,39.1983,39.2078,112800.0
2011-05-12 14:30:00,41.05,41.13,41.0,41.0,83700.0,39.2078,39.2842,39.1601,39.1601,83700.0
2011-05-12 15:00:00,41.0,41.15,40.99,41.07,110500.0,39.1601,39.3033,39.1505,39.2269,110500.0
2011-05-12 15:30:00,41.07,41.26,41.0,41.2,247600.0,39.2269,39.4084,39.1601,39.3511,247600.0
2011-05-13 09:30:00,41.26,41.48,41.0,41.32,117000.0,39.4084,39.6185,39.1601,39.4657,117000.0
2011-05-13 10:00:00,41.33,41.34,41.07,41.29,67800.0,39.4752,39.4848,39.2269,39.437,67800.0
2011-05-13 10:30:00,41.27,41.43,41.26,41.26,64900.0,39.4179,39.5708,39.4084,39.4084,64900.0
2011-05-13 11:00:00,41.25,41.27,41.08,41.09,50200.0,39.3988,39.4179,39.2365,39.246,50200.0
2011-05-13 11:30:00,41.07,41.21,41.01,41.01,36300.0,39.2269,39.3606,39.1696,39.1696,36300.0
2011-05-13 12:00:00,41.0,41.03,40.78,40.98,100400.0,39.1601,39.1887,38.9499,39.141,100400.0
2011-05-13 12:30:00,40.98,41.01,40.84,40.85,78800.0,39.141,39.1696,39.0072,39.0168,78800.0
2011-05-13 13:00:00,40.85,40.92,40.81,40.87,38200.0,39.0168,39.0836,38.9786,39.0359,38200.0
2011-05-13 13:30:00,40.88,41.0,40.83,41.0,51900.0,39.0454,39.1601,38.9977,39.1601,51900.0
2011-05-13 14:00:00,41.0,41.15,40.98,41.14,46600.0,39.1601,39.3033,39.141,39.2938,46600.0
2011-05-13 14:30:00,41.14,41.15,40.98,40.98,42600.0,39.2938,39.3033,39.141,39.141,42600.0
2011-05-13 15:00:00,40.98,41.02,40.89,40.9,40300.0,39.141,39.1792,39.055,39.0645,40300.0
2011-05-13 15:30:00,40.89,40.99,40.88,40.98,125400.0,39.055,39.1505,39.0454,39.141,125400.0
2011-05-16 09:30:00,40.87,41.0,40.74,40.88,106000.0,39.0359,39.1601,38.9117,39.0454,106000.0
2011-05-16 10:00:00,40.88,41.02,40.79,40.92,83000.0,39.0454,39.1792,38.9595,39.0836,83000.0
2011-05-16 10:30:00,40.96,41.08,40.9,40.98,69100.0,39.1219,39.2365,39.0645,39.141,69100.0
2011-05-16 11:00:00,40.97,41.07,40.88,40.9,99400.0,39.1314,39.2269,39.0454,39.0645,99400.0
2011-05-16 11:30:00,40.91,40.92,40.77,40.77,89500.0,39.0741,39.0836,38.9404,38.9404,89500.0
2011-05-16 12:00:00,40.77,40.83,40.63,40.66,67100.0,38.9404,38.9977,38.8067,38.8353,67100.0
2011-05-16 12:30:00,40.68,40.8,40.56,40.58,98200.0,38.8544,38.969,38.7398,38.7589,98200.0
2011-05-16 13:00:00,40.57,40.68,40.54,40.64,93300.0,38.7494,38.8544,38.7207,38.8162,93300.0
2011-05-16 13:30:00,40.66,40.77,40.62,40.68,63600.0,38.8353,38.9404,38.7971,38.8544,63600.0
2011-05-16 14:00:00,40.68,40.71,40.56,40.56,79100.0,38.8544,38.8831,38.7398,38.7398,79100.0
2011-05-16 14:30:00,40.56,40.6,40.46,40.59,128500.0,38.7398,38.778,38.6443,38.7685,128500.0
2011-05-16 15:00:00,40.59,40.65,40.46,40.46,169300.0,38.7685,38.8258,38.6443,38.6443,169300.0
2011-05-16 15:30:00,40.47,40.52,40.42,40.43,228300.0,38.6538,38.7016,38.6061,38.6156,228300.0
2011-05-17 09:30:00,40.29,40.72,40.29,40.61,145700.0,38.4819,38.8926,38.4819,38.7876,145700.0
2011-05-17 10:00:00,40.6,40.61,40.16,40.33,151700.0,38.778,38.7876,38.3578,38.5201,151700.0
2011-05-17 10:30:00,40.35,40.43,40.1,40.16,65600.0,38.5392,38.6156,38.3004,38.3578,65600.0
2011-05-17 11:00:00,40.16,40.2,40.0,40.11,98600.0,38.3578,38.396,38.2049,38.31,98600.0
2011-05-17 11:30:00,40.12,40.25,40.05,40.24,53500.0,38.3196,38.4437,38.2527,38.4342,53500.0
2011-05-17 12:00:00,40.24,40.44,40.23,40.39,37200.0,38.4342,38.6252,38.4246,38.5774,37200.0
2011-05-17 12:30:00,40.39,40.43,40.24,40.27,34000.0,38.5774,38.6156,38.4342,38.4628,34000.0
2011-05-17 13:00:00,40.26,40.5,40.24,40.49,51700.0,38.4533,38.6825,38.4342,38.6729,51700.0
2011-05-17 13:30:00,40.48,40.6,40.47,40.57,56800.0,38.6634,38.778,38.6538,38.7494,56800.0
2011-05-17 14:00:00,40.56,40.68,40.55,40.64,69300.0,38.7398,38.8544,38.7303,38.8162,69300.0
2011-05-17 14:30:00,40.62,40.8,40.59,40.79,69900.0,38.7971,38.969,38.7685,38.9595,69900.0
2011-05-17 15:00:00,40.79,40.81,40.67,40.72,87500.0,38.9595,38.9786,38.8449,38.8926,87500.0
2011-05-17 15:30:00,40.72,40.82,40.65,40.73,129400.0,38.8926,38.9881,38.8258,38.9022,129400.0
2011-05-18 09:30:00,40.7,41.15,40.68,41.15,71700.0,38.8735,39.3033,38.8544,39.3033,71700.0
2011-05-18 10:00:00,41.16,41.22,40.96,41.04,83500.0,39.3129,39.3702,39.1219,39.1983,83500.0
2011-05-18 10:30:00,41.05,41.17,40.96,40.99,65800.0,39.2078,39.3224,39.1219,39.1505,65800.0
2011-05-18 11:00:00,40.99,41.03,40.72,40.79,92400.0,39.1505,39.1887,38.8926,38.9595,92400.0
2011-05-18 11:30:00,40.8,40.8,40.65,40.79,102000.0,38.969,38.969,38.8258,38.9595,102000.0
2011-05-18 12:00:00,40.78,40.8,40.73,40.76,64700.0,38.9499,38.969,38.9022,38.9308,64700.0
2011-05-18 12:30:00,40.76,40.78,40.73,40.73,42900.0,38.9308,38.9499,38.9022,38.9022,42900.0
2011-05-18 13:00:00,40.74,40.81,40.69,40.69,55600.0,38.9117,38.9786,38.864,38.864,55600.0
2011-05-18 13:30:00,40.69,40.81,40.68,40.79,58200.0,38.864,38.9786,38.8544,38.9595,58200.0
2011-05-18 14:00:00,40.77,40.9,40.72,40.79,65800.0,38.9404,39.0645,38.8926,38.9595,65800.0
2011-05-18 14:30:00,40.8,40.88,40.76,40.82,50300.0,38.969,39.0454,38.9308,38.9881,50300.0
2011-05-18 15:00:00,40.82,40.89,40.81,40.87,117500.0,38.9881,39.055,38.9786,39.0359,117500.0
2011-05-18 15:30:00,40.87,40.88,40.74,40.75,211000.0,39.0359,39.0454,38.9117,38.9213,211000.0
2011-05-19 09:30:00,40.89,41.28,40.86,41.27,118600.0,39.055,39.4275,39.0263,39.4179,118600.0
2011-05-19 10:00:00,41.27,41.29,40.97,41.16,104200.0,39.4179,39.437,39.1314,39.3129,104200.0
2011-05-19 10:30:00,41.18,41.19,41.02,41.07,69400.0,39.332,39.3415,39.1792,39.2269,69400.0
2011-05-19 11:00:00,41.07,41.14,40.98,41.14,49800.0,39.2269,39.2938,39.141,39.2938,49800.0
2011-05-19 11:30:00,41.11,41.22,41.09,41.15,48900.0,39.2651,39.3702,39.246,39.3033,48900.0
2011-05-19 12:00:00,41.14,41.32,41.12,41.31,58000.0,39.2938,39.4657,39.2747,39.4561,58000.0
2011-05-19 12:30:00,41.32,41.35,41.22,41.26,54700.0,39.4657,39.4944,39.3702,39.4084,54700.0
2011-05-19 13:00:00,41.27,41.29,41.13,41.17,49800.0,39.4179,39.437,39.2842,39.3224,49800.0
2011-05-19 13:30:00,41.18,41.2,41.09,41.15,43300.0,39.332,39.3511,39.246,39.3033,43300.0
2011-05-19 14:00:00,41.15,41.19,41.04,41.05,53200.0,39.3033,39.3415,39.1983,39.2078,53200.0
2011-05-19 14:30:00,41.05,41.11,40.99,41.06,50000.0,39.2078,39.2651,39.1505,39.2174,50000.0
2011-05-19 15:00:00,41.08,41.18,41.07,41.15,40900.0,39.2365,39.332,39.2269,39.3033,40900.0
2011-05-19 15:30:00,41.15,41.19,41.1,41.17,84300.0,39.3033,39.3415,39.2556,39.3224,84300.0
2011-05-20 09:30:00,41.11,41.14,40.97,41.06,97300.0,39.2651,39.2938,39.1314,39.2174,97300.0
2011-05-20 10:00:00,41.04,41.04,40.88,40.88,68900.0,39.1983,39.1983,39.0454,39.0454,68900.0
2011-05-20 10:30:00,40.87,40.9,40.74,40.8,28400.0,39.0359,39.0645,38.9117,38.969,28400.0
2011-05-20 11:00:00,40.79,40.9,40.71,40.72,49800.0,38.9595,39.0645,38.8831,38.8926,49800.0
2011-05-20 11:30:00,40.73,40.88,40.73,40.83,31900.0,38.9022,39.0454,38.9022,38.9977,31900.0
2011-05-20 12:00:00,40.82,41.09,40.82,41.09,31400.0,38.9881,39.246,38.9881,39.246,31400.0
2011-05-20 12:30:00,41.08,41.12,41.02,41.02,43900.0,39.2365,39.2747,39.1792,39.1792,43900.0
2011-05-20 13:00:00,41.03,41.08,41.02,41.05,54600.0,39.1887,39.2365,39.1792,39.2078,54600.0
2011-05-20 13:30:00,41.05,41.14,41.04,41.14,65600.0,39.2078,39.2938,39.1983,39.2938,65600.0
2011-05-20 14:00:00,41.16,41.19,41.13,41.18,42600.0,39.3129,39.3415,39.2842,39.332,42600.0
2011-05-20 14:30:00,41.18,41.25,41.13,41.15,45800.0,39.332,39.3988,39.2842,39.3033,45800.0
2011-05-20 15:00:00,41.14,41.17,41.09,41.11,71700.0,39.2938,39.3224,39.246,39.2651,71700.0
2011-05-20 15:30:00,41.12,41.15,40.95,41.01,111600.0,39.2747,39.3033,39.1123,39.1696,111600.0
2011-05-23 09:30:00,40.5,40.51,40.3,40.36,56400.0,38.6825,38.692,38.4915,38.5488,56400.0
2011-05-23 10:00:00,40.35,40.45,40.13,40.18,82300.0,38.5392,38.6347,38.3291,38.3769,82300.0
2011-05-23 10:30:00,40.18,40.25,40.05,40.08,51400.0,38.3769,38.4437,38.2527,38.2813,51400.0
2011-05-23 11:00:00,40.09,40.21,40.08,40.16,53600.0,38.2909,38.4055,38.2813,38.3578,53600.0
2011-05-23 11:30:00,40.17,40.17,40.07,40.09,74400.0,38.3673,38.3673,38.2718,38.2909,74400.0
2011-05-23 12:00:00,40.09,40.12,40.04,40.12,82500.0,38.2909,38.3196,38.2431,38.3196,82500.0
2011-05-23 12:30:00,40.13,40.21,40.08,40.2,60000.0,38.3291,38.4055,38.2813,38.396,60000.0
2011-05-23 13:00:00,40.2,40.22,40.1,40.11,45700.0,38.396,38.4151,38.3004,38.31,45700.0
2011-05-23 13:30:00,40.11,40.16,40.05,40.12,62300.0,38.31,38.3578,38.2527,38.3196,62300.0
2011-05-23 14:00:00,40.12,40.13,40.02,40.02,81400.0,38.3196,38.3291,38.224,38.224,81400.0
2011-05-23 14:30:00,40.02,40.1,39.95,39.95,109000.0,38.224,38.3004,38.1572,38.1572,109000.0
2011-05-23 15:00:00,39.95,40.12,39.95,40.01,124200.0,38.1572,38.3196,38.1572,38.2145,124200.0
2011-05-23 15:30:00,40.01,40.11,39.99,40.02,166400.0,38.2145,38.31,38.1954,38.224,166400.0
2011-05-24 09:30:00,40.06,40.24,40.05,40.15,126600.0,38.2622,38.4342,38.2527,38.3482,126600.0
2011-05-24 10:00:00,40.13,40.18,39.99,39.99,210600.0,38.3291,38.3769,38.1954,38.1954,210600.0
2011-05-24 10:30:00,40.0,40.0,39.9,39.92,100300.0,38.2049,38.2049,38.1094,38.1285,100300.0
2011-05-24 11:00:00,39.93,39.98,39.69,39.7,166700.0,38.1381,38.1858,37.9088,37.9184,166700.0
2011-05-24 11:30:00,39.71,39.71,39.53,39.54,158600.0,37.9279,37.9279,37.756,37.7656,158600.0
2011-05-24 12:00:00,39.54,39.7,39.5,39.64,139100.0,37.7656,37.9184,37.7274,37.8611,139100.0
2011-05-24 12:30:00,39.64,39.65,39.59,39.61,95400.0,37.8611,37.8706,37.8133,37.8324,95400.0
2011-05-24 13:00:00,39.62,39.68,39.52,39.52,91500.0,37.842,37.8993,37.7465,37.7465,91500.0
2011-05-24 13:30:00,39.52,39.64,39.52,39.61,94100.0,37.7465,37.8611,37.7465,37.8324,94100.0
2011-05-24 14:00:00,39.61,39.69,39.56,39.66,136600.0,37.8324,37.9088,37.7847,37.8802,136600.0
2011-05-24 14:30:00,39.66,39.79,39.63,39.75,116800.0,37.8802,38.0044,37.8515,37.9662,116800.0
2011-05-24 15:00:00,39.76,40.08,39.75,40.04,120800.0,37.9757,38.2813,37.9662,38.2431,120800.0
2011-05-24 15:30:00,40.04,40.08,39.87,39.92,286100.0,38.2431,38.2813,38.0808,38.1285,286100.0
2011-05-25 09:30:00,39.91,39.93,39.6,39.7,47600.0,38.119,38.1381,37.8229,37.9184,47600.0
2011-05-25 10:00:00,39.71,39.86,39.63,39.8,54700.0,37.9279,38.0712,37.8515,38.0139,54700.0
2011-05-25 10:30:00,39.8,39.98,39.77,39.89,47100.0,38.0139,38.1858,37.9853,38.0999,47100.0
2011-05-25 11:00:00,39.87,40.04,39.87,40.02,31800.0,38.0808,38.2431,38.0808,38.224,31800.0
2011-05-25 11:30:00,40.01,40.1,40.0,40.03,17700.0,38.2145,38.3004,38.2049,38.2336,17700.0
2011-05-25 12:00:00,40.04,40.08,39.93,39.97,24500.0,38.2431,38.2813,38.1381,38.1763,24500.0
2011-05-25 12:30:00,39.97,39.98,39.86,39.94,36200.0,38.1763,38.1858,38.0712,38.1476,36200.0
2011-05-25 13:00:00,39.93,39.98,39.89,39.89,30800.0,38.1381,38.1858,38.0999,38.0999,30800.0
2011-05-25 13:30:00,39.9,39.92,39.82,39.83,56400.0,38.1094,38.1285,38.033,38.0426,56400.0
2011-05-25 14:00:00,39.84,39.9,39.83,39.84,70700.0,38.0521,38.1094,38.0426,38.0521,70700.0
2011-05-25 14:30:00,39.84,39.87,39.81,39.87,108300.0,38.0521,38.0808,38.0235,38.0808,108300.0
2011-05-25 15:00:00,39.88,39.94,39.5,39.89,142100.0,38.0903,38.1476,37.7274,38.0999,142100.0
2011-05-25 15:30:00,39.89,39.89,39.67,39.8,319500.0,38.0999,38.0999,37.8897,38.0139,319500.0
2011-05-26 09:30:00,39.79,40.01,39.79,39.87,77900.0,38.0044,38.2145,38.0044,38.0808,77900.0
2011-05-26 10:00:00,39.88,40.01,39.85,40.0,88500.0,38.0903,38.2145,38.0617,38.2049,88500.0
2011-05-26 10:30:00,40.01,40.06,39.96,40.05,76800.0,38.2145,38.2622,38.1667,38.2527,76800.0
2011-05-26 11:00:00,40.06,40.17,39.98,40.17,34500.0,38.2622,38.3673,38.1858,38.3673,34500.0
2011-05-26 11:30:00,40.17,40.37,40.15,40.32,51700.0,38.3673,38.5583,38.3482,38.5106,51700.0
2011-05-26 12:00:00,40.32,40.32,40.21,40.26,29000.0,38.5106,38.5106,38.4055,38.4533,29000.0
2011-05-26 12:30:00,40.26,40.33,40.15,40.3,25800.0,38.4533,38.5201,38.3482,38.4915,25800.0
2011-05-26 13:00:00,40.31,40.42,40.31,40.41,30800.0,38.501,38.6061,38.501,38.5965,30800.0
2011-05-26 13:30:00,40.4,40.43,40.33,40.36,32000.0,38.587,38.6156,38.5201,38.5488,32000.0
2011-05-26 14:00:00,40.37,40.42,40.34,40.38,42200.0,38.5583,38.6061,38.5297,38.5679,42200.0
2011-05-26 14:30:00,40.38,40.44,40.3,40.34,67200.0,38.5679,38.6252,38.4915,38.5297,67200.0
2011-05-26 15:00:00,40.34,40.34,40.15,40.26,108900.0,38.5297,38.5297,38.3482,38.4533,108900.0
2011-05-26 15:30:00,40.27,40.31,40.06,40.12,256000.0,38.4628,38.501,38.2622,38.3196,256000.0
2011-05-27 09:30:00,40.14,40.38,40.14,40.27,40700.0,38.3387,38.5679,38.3387,38.4628,40700.0
2011-05-27 10:00:00,40.26,40.27,40.12,40.16,98100.0,38.4533,38.4628,38.3196,38.3578,98100.0
2011-05-27 10:30:00,40.16,40.2,40.07,40.18,104400.0,38.3578,38.396,38.2718,38.3769,104400.0
2011-05-27 11:00:00,40.19,40.27,40.15,40.2,82500.0,38.3864,38.4628,38.3482,38.396,82500.0
2011-05-27 11:30:00,40.2,40.2,40.15,40.15,48100.0,38.396,38.396,38.3482,38.3482,48100.0
2011-05-27 12:00:00,40.16,40.2,40.05,40.17,55200.0,38.3578,38.396,38.2527,38.3673,55200.0
2011-05-27 12:30:00,40.18,40.2,40.17,40.18,37600.0,38.3769,38.396,38.3673,38.3769,37600.0
2011-05-27 13:00:00,40.19,40.2,40.07,40.08,57200.0,38.3864,38.396,38.2718,38.2813,57200.0
2011-05-27 13:30:00,40.08,40.08,40.01,40.04,46000.0,38.2813,38.2813,38.2145,38.2431,46000.0
2011-05-27 14:00:00,40.05,40.07,39.99,40.01,48300.0,38.2527,38.2718,38.1954,38.2145,48300.0
2011-05-27 14:30:00,40.01,40.01,39.96,40.0,53100.0,38.2145,38.2145,38.1667,38.2049,53100.0
2011-05-27 15:00:00,40.0,40.01,39.99,40.01,68100.0,38.2049,38.2145,38.1954,38.2145,68100.0
2011-05-27 15:30:00,40.01,40.11,39.98,40.1,181700.0,38.2145,38.31,38.1858,38.3004,181700.0
2011-05-31 09:30:00,40.15,40.23,39.77,39.78,128700.0,38.3482,38.4246,37.9853,37.9948,128700.0
2011-05-31 10:00:00,39.78,39.91,39.67,39.76,111400.0,37.9948,38.119,37.8897,37.9757,111400.0
2011-05-31 10:30:00,39.75,39.92,39.7,39.85,81300.0,37.9662,38.1285,37.9184,38.0617,81300.0
2011-05-31 11:00:00,39.85,39.92,39.82,39.91,77100.0,38.0617,38.1285,38.033,38.119,77100.0
2011-05-31 11:30:00,39.91,39.91,39.85,39.88,49900.0,38.119,38.119,38.0617,38.0903,49900.0
2011-05-31 12:00:00,39.88,39.92,39.84,39.88,69800.0,38.0903,38.1285,38.0521,38.0903,69800.0
2011-05-31 12:30:00,39.87,39.92,39.81,39.89,67000.0,38.0808,38.1285,38.0235,38.0999,67000.0
2011-05-31 13:00:00,39.88,39.93,39.84,39.89,49200.0,38.0903,38.1381,38.0521,38.0999,49200.0
2011-05-31 13:30:00,39.89,40.01,39.89,40.0,70500.0,38.0999,38.2145,38.0999,38.2049,70500.0
2011-05-31 14:00:00,40.01,40.02,39.95,40.01,91100.0,38.2145,38.224,38.1572,38.2145,91100.0
2011-05-31 14:30:00,40.01,40.15,39.93,40.15,117600.0,38.2145,38.3482,38.1381,38.3482,117600.0
2011-05-31 15:00:00,40.13,40.45,40.1,40.43,153600.0,38.3291,38.6347,38.3004,38.6156,153600.0
2011-05-31 15:30:00,40.42,40.61,40.4,40.61,289600.0,38.6061,38.7876,38.587,38.7876,289600.0
2011-06-01 09:30:00,40.6,40.65,40.29,40.29,40500.0,38.778,38.8258,38.4819,38.4819,40500.0
2011-06-01 10:00:00,40.27,40.34,40.15,40.16,81600.0,38.4628,38.5297,38.3482,38.3578,81600.0
2011-06-01 10:30:00,40.17,40.22,39.93,39.97,64000.0,38.3673,38.4151,38.1381,38.1763,64000.0
2011-06-01 11:00:00,39.97,40.0,39.91,39.97,51300.0,38.1763,38.2049,38.119,38.1763,51300.0
2011-06-01 11:30:00,39.97,39.97,39.86,39.93,27200.0,38.1763,38.1763,38.0712,38.1381,27200.0
2011-06-01 12:00:00,39.92,39.93,39.79,39.87,70100.0,38.1285,38.1381,38.0044,38.0808,70100.0
2011-06-01 12:30:00,39.89,40.01,39.88,39.95,50900.0,38.0999,38.2145,38.0903,38.1572,50900.0
2011-06-01 13:00:00,39.95,39.99,39.86,39.89,67600.0,38.1572,38.1954,38.0712,38.0999,67600.0
2011-06-01 13:30:00,39.89,39.95,39.81,39.95,71900.0,38.0999,38.1572,38.0235,38.1572,71900.0
2011-06-01 14:00:00,39.94,39.95,39.83,39.83,60100.0,38.1476,38.1572,38.0426,38.0426,60100.0
2011-06-01 14:30:00,39.83,39.86,39.75,39.83,78100.0,38.0426,38.0712,37.9662,38.0426,78100.0
2011-06-01 15:00:00,39.83,39.86,39.64,39.65,96900.0,38.0426,38.0712,37.8611,37.8706,96900.0
2011-06-01 15:30:00,39.66,39.7,39.54,39.56,201000.0,37.8802,37.9184,37.7656,37.7847,201000.0
2011-06-02 09:30:00,39.54,39.66,39.34,39.63,45200.0,37.7656,37.8802,37.5746,37.8515,45200.0
2011-06-02 10:00:00,39.64,39.72,39.46,39.51,45300.0,37.8611,37.9375,37.6892,37.7369,45300.0
2011-06-02 10:30:00,39.54,39.63,39.53,39.58,81300.0,37.7656,37.8515,37.756,37.8038,81300.0
2011-06-02 11:00:00,39.58,39.62,39.47,39.55,89300.0,37.8038,37.842,37.6987,37.7751,89300.0
2011-06-02 11:30:00,39.55,39.55,39.17,39.18,97200.0,37.7751,37.7751,37.4122,37.4217,97200.0
2011-06-02 12:00:00,39.18,39.2,39.02,39.11,152600.0,37.4217,37.4408,37.2689,37.3549,152600.0
2011-06-02 12:30:00,39.12,39.12,39.03,39.11,99600.0,37.3644,37.3644,37.2785,37.3549,99600.0
2011-06-02 13:00:00,39.11,39.25,39.09,39.24,176500.0,37.3549,37.4886,37.3358,37.479,176500.0
2011-06-02 13:30:00,39.24,39.27,39.17,39.25,139000.0,37.479,37.5077,37.4122,37.4886,139000.0
2011-06-02 14:00:00,39.25,39.34,39.18,39.25,173900.0,37.4886,37.5746,37.4217,37.4886,173900.0
2011-06-02 14:30:00,39.25,39.39,39.23,39.3,135600.0,37.4886,37.6223,37.4695,37.5363,135600.0
2011-06-02 15:00:00,39.31,39.31,39.22,39.25,98800.0,37.5459,37.5459,37.4599,37.4886,98800.0
2011-06-02 15:30:00,39.25,39.26,39.14,39.16,256400.0,37.4886,37.4981,37.3835,37.4026,256400.0
2011-06-03 09:30:00,38.73,38.73,38.21,38.49,198000.0,36.9919,36.9919,36.4953,36.7627,198000.0
2011-06-03 10:00:00,38.51,38.68,38.51,38.67,101900.0,36.7818,36.9442,36.7818,36.9346,101900.0
2011-06-03 10:30:00,38.66,38.75,38.56,38.69,238300.0,36.9251,37.011,36.8296,36.9537,238300.0
2011-06-03 11:00:00,38.69,38.74,38.53,38.62,173300.0,36.9537,37.0015,36.8009,36.8869,173300.0
2011-06-03 11:30:00,38.63,38.69,38.55,38.59,138600.0,36.8964,36.9537,36.82,36.8582,138600.0
2011-06-03 12:00:00,38.59,38.73,38.59,38.7,103800.0,36.8582,36.9919,36.8582,36.9633,103800.0
2011-06-03 12:30:00,38.71,38.72,38.63,38.63,96100.0,36.9728,36.9824,36.8964,36.8964,96100.0
2011-06-03 13:00:00,38.62,38.72,38.57,38.6,65700.0,36.8869,36.9824,36.8391,36.8678,65700.0
2011-06-03 13:30:00,38.6,38.68,38.54,38.58,36600.0,36.8678,36.9442,36.8105,36.8487,36600.0
2011-06-03 14:00:00,38.58,38.66,38.56,38.56,62300.0,36.8487,36.9251,36.8296,36.8296,62300.0
2011-06-03 14:30:00,38.56,38.58,38.19,38.19,168700.0,36.8296,36.8487,36.4762,36.4762,168700.0
2011-06-03 15:00:00,38.2,38.29,38.19,38.25,93500.0,36.4857,36.5717,36.4762,36.5335,93500.0
2011-06-03 15:30:00,38.26,38.28,37.97,38.11,452500.0,36.543,36.5621,36.266,36.3998,452500.0
2011-06-06 09:30:00,38.01,38.15,37.77,38.14,238200.0,36.3042,36.438,36.075,36.4284,238200.0
2011-06-06 10:00:00,38.14,38.28,38.04,38.18,162900.0,36.4284,36.5621,36.3329,36.4666,162900.0
2011-06-06 10:30:00,38.19,38.2,37.98,38.03,65200.0,36.4762,36.4857,36.2756,36.3233,65200.0
2011-06-06 11:00:00,38.03,38.27,38.03,38.27,79000.0,36.3233,36.5526,36.3233,36.5526,79000.0
2011-06-06 11:30:00,38.26,38.3,38.19,38.28,175500.0,36.543,36.5812,36.4762,36.5621,175500.0
2011-06-06 12:00:00,38.28,38.33,38.25,38.33,30400.0,36.5621,36.6099,36.5335,36.6099,30400.0
2011-06-06 12:30:00,38.32,38.33,38.24,38.27,155900.0,36.6003,36.6099,36.5239,36.5526,155900.0
2011-06-06 13:00:00,38.27,38.34,38.22,38.31,59200.0,36.5526,36.6194,36.5048,36.5908,59200.0
2011-06-06 13:30:00,38.31,38.32,38.17,38.23,67600.0,36.5908,36.6003,36.4571,36.5144,67600.0
2011-06-06 14:00:00,38.23,38.29,38.17,38.2,75800.0,36.5144,36.5717,36.4571,36.4857,75800.0
2011-06-06 14:30:00,38.2,38.27,38.14,38.15,130500.0,36.4857,36.5526,36.4284,36.438,130500.0
2011-06-06 15:00:00,38.15,38.34,38.03,38.32,293800.0,36.438,36.6194,36.3233,36.6003,293800.0
2011-06-06 15:30:00,38.32,38.49,38.14,38.2,272900.0,36.6003,36.7627,36.4284,36.4857,272900.0
2011-06-07 09:30:00,38.25,38.77,38.24,38.76,88400.0,36.5335,37.0301,36.5239,37.0206,88400.0
2011-06-07 10:00:00,38.76,38.93,38.71,38.9,107900.0,37.0206,37.183,36.9728,37.1543,107900.0
2011-06-07 10:30:00,38.91,38.95,38.8,38.85,83100.0,37.1639,37.2021,37.0588,37.1065,83100.0
2011-06-07 11:00:00,38.84,38.85,38.76,38.78,72800.0,37.097,37.1065,37.0206,37.0397,72800.0
2011-06-07 11:30:00,38.77,38.82,38.74,38.82,57200.0,37.0301,37.0779,37.0015,37.0779,57200.0
2011-06-07 12:00:00,38.83,38.9,38.81,38.87,40600.0,37.0874,37.1543,37.0683,37.1256,40600.0
2011-06-07 12:30:00,38.88,38.9,38.87,38.88,43900.0,37.1352,37.1543,37.1256,37.1352,43900.0
2011-06-07 13:00:00,38.88,38.91,38.85,38.88,142700.0,37.1352,37.1639,37.1065,37.1352,142700.0
2011-06-07 13:30:00,38.88,38.91,38.86,38.9,49000.0,37.1352,37.1639,37.1161,37.1543,49000.0
2011-06-07 14:00:00,38.9,39.09,38.89,39.09,66000.0,37.1543,37.3358,37.1447,37.3358,66000.0
2011-06-07 14:30:00,39.09,39.19,38.97,38.98,115200.0,37.3358,37.4313,37.2212,37.2307,115200.0
2011-06-07 15:00:00,38.98,38.99,38.79,38.81,76000.0,37.2307,37.2403,37.0492,37.0683,76000.0
2011-06-07 15:30:00,38.81,38.85,38.64,38.65,148000.0,37.0683,37.1065,36.906,36.9155,148000.0
2011-06-08 09:30:00,38.52,38.77,38.42,38.42,61700.0,36.7914,37.0301,36.6958,36.6958,61700.0
2011-06-08 10:00:00,38.42,38.6,38.41,38.47,50000.0,36.6958,36.8678,36.6863,36.7436,50000.0
2011-06-08 10:30:00,38.47,38.6,38.42,38.54,118100.0,36.7436,36.8678,36.6958,36.8105,118100.0
2011-06-08 11:00:00,38.55,38.59,38.42,38.49,101200.0,36.82,36.8582,36.6958,36.7627,101200.0
2011-06-08 11:30:00,38.49,38.72,38.49,38.72,37100.0,36.7627,36.9824,36.7627,36.9824,37100.0
2011-06-08 12:00:00,38.71,38.72,38.57,38.66,81100.0,36.9728,36.9824,36.8391,36.9251,81100.0
2011-06-08 12:30:00,38.66,38.68,38.62,38.65,47300.0,36.9251,36.9442,36.8869,36.9155,47300.0
2011-06-08 13:00:00,38.65,38.67,38.55,38.57,68200.0,36.9155,36.9346,36.82,36.8391,68200.0
2011-06-08 13:30:00,38.56,38.57,38.41,38.41,64300.0,36.8296,36.8391,36.6863,36.6863,64300.0
2011-06-08 14:00:00,38.43,38.55,38.39,38.45,78400.0,36.7054,36.82,36.6672,36.7245,78400.0
2011-06-08 14:30:00,38.46,38.59,38.45,38.48,34800.0,36.734,36.8582,36.7245,36.7531,34800.0
2011-06-08 15:00:00,38.48,38.48,38.27,38.31,60600.0,36.7531,36.7531,36.5526,36.5908,60600.0
2011-06-08 15:30:00,38.31,38.36,38.23,38.31,155000.0,36.5908,36.6385,36.5144,36.5908,155000.0
2011-06-09 09:30:00,38.35,38.54,38.08,38.54,67100.0,36.629,36.8105,36.3711,36.8105,67100.0
2011-06-09 10:00:00,38.53,38.77,38.51,38.76,88300.0,36.8009,37.0301,36.7818,37.0206,88300.0
2011-06-09 10:30:00,38.76,38.9,38.75,38.79,96800.0,37.0206,37.1543,37.011,37.0492,96800.0
2011-06-09 11:00:00,38.8,38.86,38.78,38.82,60600.0,37.0588,37.1161,37.0397,37.0779,60600.0
2011-06-09 11:30:00,38.81,38.94,38.8,38.9,63400.0,37.0683,37.1925,37.0588,37.1543,63400.0
2011-06-09 12:00:00,38.9,39.01,38.88,38.89,29100.0,37.1543,37.2594,37.1352,37.1447,29100.0
2011-06-09 12:30:00,38.88,38.93,38.85,38.9,25200.0,37.1352,37.183,37.1065,37.1543,25200.0
2011-06-09 13:00:00,38.91,38.92,38.9,38.91,17900.0,37.1639,37.1734,37.1543,37.1639,17900.0
2011-06-09 13:30:00,38.91,39.16,38.91,39.14,124800.0,37.1639,37.4026,37.1639,37.3835,124800.0
2011-06-09 14:00:00,39.14,39.14,39.08,39.09,24500.0,37.3835,37.3835,37.3262,37.3358,24500.0
2011-06-09 14:30:00,39.09,39.11,39.05,39.08,18700.0,37.3358,37.3549,37.2976,37.3262,18700.0
2011-06-09 15:00:00,39.08,39.08,38.97,38.98,47800.0,37.3262,37.3262,37.2212,37.2307,47800.0
2011-06-09 15:30:00,38.99,39.03,38.86,38.92,218000.0,37.2403,37.2785,37.1161,37.1734,218000.0
2011-06-10 09:30:00,38.62,38.76,38.42,38.46,98300.0,36.8869,37.0206,36.6958,36.734,98300.0
2011-06-10 10:00:00,38.46,38.46,38.29,38.37,77300.0,36.734,36.734,36.5717,36.6481,77300.0
2011-06-10 10:30:00,38.37,38.41,38.26,38.27,74800.0,36.6481,36.6863,36.543,36.5526,74800.0
2011-06-10 11:00:00,38.27,38.27,37.99,38.04,115900.0,36.5526,36.5526,36.2851,36.3329,115900.0
2011-06-10 11:30:00,38.05,38.06,37.91,37.98,127700.0,36.3424,36.352,36.2087,36.2756,127700.0
2011-06-10 12:00:00,37.98,37.99,37.86,37.87,66700.0,36.2756,36.2851,36.161,36.1705,66700.0
2011-06-10 12:30:00,37.88,38.04,37.88,38.03,129200.0,36.1801,36.3329,36.1801,36.3233,129200.0
2011-06-10 13:00:00,38.03,38.13,37.99,37.99,153200.0,36.3233,36.4189,36.2851,36.2851,153200.0
2011-06-10 13:30:00,38.0,38.02,37.87,38.0,234600.0,36.2947,36.3138,36.1705,36.2947,234600.0
2011-06-10 14:00:00,38.0,38.09,37.88,38.03,287800.0,36.2947,36.3807,36.1801,36.3233,287800.0
2011-06-10 14:30:00,38.02,38.07,37.97,38.03,141200.0,36.3138,36.3615,36.266,36.3233,141200.0
2011-06-10 15:00:00,38.03,38.07,37.9,37.97,308100.0,36.3233,36.3615,36.1992,36.266,308100.0
2011-06-10 15:30:00,37.97,38.01,37.76,37.79,783300.0,36.266,36.3042,36.0655,36.0941,783300.0
2011-06-13 09:30:00,37.97,38.23,37.95,38.22,109200.0,36.266,36.5144,36.2469,36.5048,109200.0
2011-06-13 10:00:00,38.22,38.35,38.03,38.09,190200.0,36.5048,36.629,36.3233,36.3807,190200.0
2011-06-13 10:30:00,38.09,38.15,38.04,38.12,115900.0,36.3807,36.438,36.3329,36.4093,115900.0
2011-06-13 11:00:00,38.13,38.14,38.03,38.09,93200.0,36.4189,36.4284,36.3233,36.3807,93200.0
2011-06-13 11:30:00,38.09,38.17,38.08,38.15,145900.0,36.3807,36.4571,36.3711,36.438,145900.0
2011-06-13 12:00:00,38.15,38.17,38.04,38.05,111500.0,36.438,36.4571,36.3329,36.3424,111500.0
2011-06-13 12:30:00,38.05,38.07,38.03,38.05,78200.0,36.3424,36.3615,36.3233,36.3424,78200.0
2011-06-13 13:00:00,38.05,38.09,37.94,38.09,149700.0,36.3424,36.3807,36.2374,36.3807,149700.0
2011-06-13 13:30:00,38.09,38.23,38.05,38.23,146100.0,36.3807,36.5144,36.3424,36.5144,146100.0
2011-06-13 14:00:00,38.23,38.32,38.15,38.16,99700.0,36.5144,36.6003,36.438,36.4475,99700.0
2011-06-13 14:30:00,38.16,38.18,38.12,38.13,103300.0,36.4475,36.4666,36.4093,36.4189,103300.0
2011-06-13 15:00:00,38.13,38.14,37.99,38.05,94600.0,36.4189,36.4284,36.2851,36.3424,94600.0
2011-06-13 15:30:00,38.05,38.05,37.92,38.0,321800.0,36.3424,36.3424,36.2183,36.2947,321800.0
2011-06-14 09:30:00,38.36,38.47,38.22,38.34,86300.0,36.6385,36.7436,36.5048,36.6194,86300.0
2011-06-14 10:00:00,38.34,38.49,38.33,38.45,141000.0,36.6194,36.7627,36.6099,36.7245,141000.0
2011-06-14 10:30:00,38.46,38.5,38.42,38.47,57700.0,36.734,36.7723,36.6958,36.7436,57700.0
2011-06-14 11:00:00,38.46,38.59,38.46,38.56,74300.0,36.734,36.8582,36.734,36.8296,74300.0
2011-06-14 11:30:00,38.57,38.59,38.47,38.57,57700.0,36.8391,36.8582,36.7436,36.8391,57700.0
2011-06-14 12:00:00,38.56,38.57,38.33,38.37,93700.0,36.8296,36.8391,36.6099,36.6481,93700.0
2011-06-14 12:30:00,38.39,38.6,38.39,38.6,69800.0,36.6672,36.8678,36.6672,36.8678,69800.0
2011-06-14 13:00:00,38.59,38.8,38.59,38.7,72500.0,36.8582,37.0588,36.8582,36.9633,72500.0
2011-06-14 13:30:00,38.69,38.74,38.59,38.59,47700.0,36.9537,37.0015,36.8582,36.8582,47700.0
2011-06-14 14:00:00,38.59,38.59,38.4,38.4,145100.0,36.8582,36.8582,36.6767,36.6767,145100.0
2011-06-14 14:30:00,38.4,38.44,38.3,38.32,172900.0,36.6767,36.7149,36.5812,36.6003,172900.0
2011-06-14 15:00:00,38.32,38.35,38.27,38.33,140000.0,36.6003,36.629,36.5526,36.6099,140000.0
2011-06-14 15:30:00,38.33,38.33,38.16,38.18,282300.0,36.6099,36.6099,36.4475,36.4666,282300.0
2011-06-15 09:30:00,37.78,38.02,37.23,37.94,320300.0,36.0846,36.3138,35.5592,36.2374,320300.0
2011-06-15 10:00:00,37.92,38.0,37.81,37.89,91000.0,36.2183,36.2947,36.1132,36.1896,91000.0
2011-06-15 10:30:00,37.9,38.17,37.76,38.11,107000.0,36.1992,36.4571,36.0655,36.3998,107000.0
2011-06-15 11:00:00,38.09,38.11,37.8,37.84,77400.0,36.3807,36.3998,36.1037,36.1419,77400.0
2011-06-15 11:30:00,37.85,37.85,37.45,37.57,125100.0,36.1514,36.1514,35.7694,35.884,125100.0
2011-06-15 12:00:00,37.56,37.61,37.44,37.61,95100.0,35.8744,35.9222,35.7598,35.9222,95100.0
2011-06-15 12:30:00,37.61,37.67,37.55,37.61,40100.0,35.9222,35.9795,35.8649,35.9222,40100.0
2011-06-15 13:00:00,37.61,37.62,37.47,37.56,38200.0,35.9222,35.9317,35.7885,35.8744,38200.0
2011-06-15 13:30:00,37.54,37.61,37.49,37.6,39300.0,35.8553,35.9222,35.8076,35.9126,39300.0
2011-06-15 14:00:00,37.6,37.7,37.52,37.54,65600.0,35.9126,36.0082,35.8362,35.8553,65600.0
2011-06-15 14:30:00,37.53,37.65,37.48,37.55,75400.0,35.8458,35.9604,35.798,35.8649,75400.0
2011-06-15 15:00:00,37.54,37.58,37.47,37.54,88000.0,35.8553,35.8935,35.7885,35.8553,88000.0
2011-06-15 15:30:00,37.56,37.62,37.48,37.51,181800.0,35.8744,35.9317,35.798,35.8267,181800.0
2011-06-16 09:30:00,37.43,37.46,37.0,37.05,88000.0,35.7503,35.7789,35.3396,35.3873,88000.0
2011-06-16 10:00:00,37.04,37.2,36.82,37.08,90500.0,35.3778,35.5306,35.1676,35.416,90500.0
2011-06-16 10:30:00,37.04,37.36,37.01,37.27,45500.0,35.3778,35.6834,35.3491,35.5974,45500.0
2011-06-16 11:00:00,37.26,37.34,37.14,37.21,54400.0,35.5879,35.6643,35.4733,35.5401,54400.0
2011-06-16 11:30:00,37.21,37.24,37.08,37.12,38200.0,35.5401,35.5688,35.416,35.4542,38200.0
2011-06-16 12:00:00,37.13,37.19,37.08,37.13,40100.0,35.4637,35.521,35.416,35.4637,40100.0
2011-06-16 12:30:00,37.12,37.12,36.99,37.01,49300.0,35.4542,35.4542,35.33,35.3491,49300.0
2011-06-16 13:00:00,37.0,37.01,36.89,36.89,62200.0,35.3396,35.3491,35.2345,35.2345,62200.0
2011-06-16 13:30:00,36.89,36.91,36.66,36.73,112900.0,35.2345,35.2536,35.0148,35.0817,112900.0
2011-06-16 14:00:00,36.72,36.79,36.66,36.76,43600.0,35.0721,35.139,35.0148,35.1103,43600.0
2011-06-16 14:30:00,36.76,36.79,36.46,36.61,95500.0,35.1103,35.139,34.8238,34.9671,95500.0
2011-06-16 15:00:00,36.62,36.68,36.59,36.66,86700.0,34.9766,35.0339,34.948,35.0148,86700.0
2011-06-16 15:30:00,36.66,37.01,36.65,36.95,319000.0,35.0148,35.3491,35.0053,35.2918,319000.0
2011-06-17 09:30:00,37.23,37.33,36.95,37.0,55900.0,35.5592,35.6548,35.2918,35.3396,55900.0
2011-06-17 10:00:00,37.02,37.08,36.82,36.84,86300.0,35.3587,35.416,35.1676,35.1867,86300.0
2011-06-17 10:30:00,36.85,37.06,36.78,37.02,113000.0,35.1963,35.3969,35.1294,35.3587,113000.0
2011-06-17 11:00:00,37.01,37.21,36.99,37.21,35700.0,35.3491,35.5401,35.33,35.5401,35700.0
2011-06-17 11:30:00,37.21,37.26,37.11,37.2,29100.0,35.5401,35.5879,35.4446,35.5306,29100.0
2011-06-17 12:00:00,37.21,37.26,37.16,37.19,34800.0,35.5401,35.5879,35.4924,35.521,34800.0
2011-06-17 12:30:00,37.19,37.19,36.98,37.05,26800.0,35.521,35.521,35.3205,35.3873,26800.0
2011-06-17 13:00:00,37.08,37.19,37.06,37.17,55400.0,35.416,35.521,35.3969,35.5019,55400.0
2011-06-17 13:30:00,37.17,37.21,37.14,37.19,35200.0,35.5019,35.5401,35.4733,35.521,35200.0
2011-06-17 14:00:00,37.18,37.3,37.17,37.3,46000.0,35.5115,35.6261,35.5019,35.6261,46000.0
2011-06-17 14:30:00,37.3,37.36,37.29,37.3,38900.0,35.6261,35.6834,35.6166,35.6261,38900.0
2011-06-17 15:00:00,37.31,37.31,37.16,37.28,82600.0,35.6357,35.6357,35.4924,35.607,82600.0
2011-06-17 15:30:00,37.28,37.34,37.15,37.21,260300.0,35.607,35.6643,35.4828,35.5401,260300.0
2011-06-20 09:30:00,37.01,37.09,36.87,36.88,90700.0,35.3491,35.4255,35.2154,35.225,90700.0
2011-06-20 10:00:00,36.87,36.98,36.82,36.98,103100.0,35.2154,35.3205,35.1676,35.3205,103100.0
2011-06-20 10:30:00,36.99,37.21,36.99,37.1,218400.0,35.33,35.5401,35.33,35.4351,218400.0
2011-06-20 11:00:00,37.1,37.1,36.88,36.91,64700.0,35.4351,35.4351,35.225,35.2536,64700.0
2011-06-20 11:30:00,36.92,36.97,36.85,36.97,52900.0,35.2632,35.3109,35.1963,35.3109,52900.0
2011-06-20 12:00:00,36.97,37.03,36.93,37.02,39000.0,35.3109,35.3682,35.2727,35.3587,39000.0
2011-06-20 12:30:00,37.02,37.03,36.94,36.94,47500.0,35.3587,35.3682,35.2823,35.2823,47500.0
2011-06-20 13:00:00,36.95,37.0,36.94,36.96,38000.0,35.2918,35.3396,35.2823,35.3014,38000.0
2011-06-20 13:30:00,36.97,37.08,36.96,37.04,94600.0,35.3109,35.416,35.3014,35.3778,94600.0
2011-06-20 14:00:00,37.05,37.18,37.04,37.08,156400.0,35.3873,35.5115,35.3778,35.416,156400.0
2011-06-20 14:30:00,37.08,37.17,37.07,37.09,58300.0,35.416,35.5019,35.4064,35.4255,58300.0
2011-06-20 15:00:00,37.09,37.09,36.99,37.04,94300.0,35.4255,35.4255,35.33,35.3778,94300.0
2011-06-20 15:30:00,37.03,37.09,36.99,37.05,144200.0,35.3682,35.4255,35.33,35.3873,144200.0
2011-06-21 09:30:00,37.13,37.47,37.07,37.46,102000.0,35.4637,35.7885,35.4064,35.7789,102000.0
2011-06-21 10:00:00,37.45,37.85,37.44,37.69,126900.0,35.7694,36.1514,35.7598,35.9986,126900.0
2011-06-21 10:30:00,37.7,37.89,37.64,37.89,71500.0,36.0082,36.1896,35.9508,36.1896,71500.0
2011-06-21 11:00:00,37.88,37.9,37.8,37.84,34700.0,36.1801,36.1992,36.1037,36.1419,34700.0
2011-06-21 11:30:00,37.85,37.94,37.85,37.91,40700.0,36.1514,36.2374,36.1514,36.2087,40700.0
2011-06-21 12:00:00,37.91,37.92,37.86,37.9,45100.0,36.2087,36.2183,36.161,36.1992,45100.0
2011-06-21 12:30:00,37.89,37.9,37.83,37.85,32800.0,36.1896,36.1992,36.1323,36.1514,32800.0
2011-06-21 13:00:00,37.84,37.85,37.77,37.78,28000.0,36.1419,36.1514,36.075,36.0846,28000.0
2011-06-21 13:30:00,37.79,37.81,37.75,37.8,40000.0,36.0941,36.1132,36.0559,36.1037,40000.0
2011-06-21 14:00:00,37.81,37.9,37.8,37.89,63300.0,36.1132,36.1992,36.1037,36.1896,63300.0
2011-06-21 14:30:00,37.89,38.01,37.87,38.01,58300.0,36.1896,36.3042,36.1705,36.3042,58300.0
2011-06-21 15:00:00,38.0,38.01,37.83,37.91,83900.0,36.2947,36.3042,36.1323,36.2087,83900.0
2011-06-21 15:30:00,37.91,37.91,37.79,37.83,114900.0,36.2087,36.2087,36.0941,36.1323,114900.0
2011-06-22 09:30:00,37.6,37.82,37.56,37.74,58900.0,35.9126,36.1228,35.8744,36.0464,58900.0
2011-06-22 10:00:00,37.75,37.76,37.61,37.75,51700.0,36.0559,36.0655,35.9222,36.0559,51700.0
2011-06-22 10:30:00,37.76,37.93,37.76,37.93,34900.0,36.0655,36.2278,36.0655,36.2278,34900.0
2011-06-22 11:00:00,37.93,37.93,37.83,37.9,30700.0,36.2278,36.2278,36.1323,36.1992,30700.0
2011-06-22 11:30:00,37.9,37.96,37.86,37.87,33700.0,36.1992,36.2565,36.161,36.1705,33700.0
2011-06-22 12:00:00,37.86,38.0,37.85,38.0,35900.0,36.161,36.2947,36.1514,36.2947,35900.0
2011-06-22 12:30:00,37.99,38.05,37.97,38.01,60700.0,36.2851,36.3424,36.266,36.3042,60700.0
2011-06-22 13:00:00,38.01,38.03,37.99,38.01,35500.0,36.3042,36.3233,36.2851,36.3042,35500.0
2011-06-22 13:30:00,38.0,38.06,37.99,38.01,54900.0,36.2947,36.352,36.2851,36.3042,54900.0
2011-06-22 14:00:00,38.01,38.1,37.99,38.0,75800.0,36.3042,36.3902,36.2851,36.2947,75800.0
2011-06-22 14:30:00,38.0,38.0,37.68,37.68,67000.0,36.2947,36.2947,35.989,35.989,67000.0
2011-06-22 15:00:00,37.69,37.8,37.67,37.77,40800.0,35.9986,36.1037,35.9795,36.075,40800.0
2011-06-22 15:30:00,37.78,37.78,37.64,37.66,169000.0,36.0846,36.0846,35.9508,35.9699,169000.0
2011-06-23 09:30:00,37.3,37.3,36.88,37.02,112800.0,35.6261,35.6261,35.225,35.3587,112800.0
2011-06-23 10:00:00,37.03,37.27,37.0,37.25,74100.0,35.3682,35.5974,35.3396,35.5783,74100.0
2011-06-23 10:30:00,37.25,37.31,37.11,37.2,40400.0,35.5783,35.6357,35.4446,35.5306,40400.0
2011-06-23 11:00:00,37.19,37.34,37.17,37.32,39700.0,35.521,35.6643,35.5019,35.6452,39700.0
2011-06-23 11:30:00,37.31,37.45,37.31,37.43,43900.0,35.6357,35.7694,35.6357,35.7503,43900.0
2011-06-23 12:00:00,37.43,37.5,37.39,37.4,32900.0,35.7503,35.8171,35.7121,35.7216,32900.0
2011-06-23 12:30:00,37.4,37.67,37.39,37.64,41000.0,35.7216,35.9795,35.7121,35.9508,41000.0
2011-06-23 13:00:00,37.65,37.75,37.61,37.63,46200.0,35.9604,36.0559,35.9222,35.9413,46200.0
2011-06-23 13:30:00,37.64,37.76,37.61,37.65,44100.0,35.9508,36.0655,35.9222,35.9604,44100.0
2011-06-23 14:00:00,37.65,37.67,37.59,37.6,92100.0,35.9604,35.9795,35.9031,35.9126,92100.0
2011-06-23 14:30:00,37.6,37.87,37.58,37.87,109100.0,35.9126,36.1705,35.8935,36.1705,109100.0
2011-06-23 15:00:00,37.87,37.97,37.63,37.87,154800.0,36.1705,36.266,35.9413,36.1705,154800.0
2011-06-23 15:30:00,37.87,38.03,37.75,37.97,206700.0,36.1705,36.3233,36.0559,36.266,206700.0
2011-06-24 09:30:00,37.9,38.23,37.9,38.23,91700.0,36.1992,36.5144,36.1992,36.5144,91700.0
2011-06-24 10:00:00,38.21,38.26,38.05,38.05,110000.0,36.4953,36.543,36.3424,36.3424,110000.0
2011-06-24 10:30:00,38.05,38.19,38.02,38.12,84800.0,36.3424,36.4762,36.3138,36.4093,84800.0
2011-06-24 11:00:00,38.11,38.18,38.09,38.18,62000.0,36.3998,36.4666,36.3807,36.4666,62000.0
2011-06-24 11:30:00,38.18,38.18,38.08,38.15,49700.0,36.4666,36.4666,36.3711,36.438,49700.0
2011-06-24 12:00:00,38.15,38.18,38.14,38.15,42200.0,36.438,36.4666,36.4284,36.438,42200.0
2011-06-24 12:30:00,38.15,38.17,38.14,38.16,56400.0,36.438,36.4571,36.4284,36.4475,56400.0
2011-06-24 13:00:00,38.16,38.18,38.09,38.16,50200.0,36.4475,36.4666,36.3807,36.4475,50200.0
2011-06-24 13:30:00,38.16,38.2,38.1,38.15,78100.0,36.4475,36.4857,36.3902,36.438,78100.0
2011-06-24 14:00:00,38.15,38.15,38.06,38.06,82300.0,36.438,36.438,36.352,36.352,82300.0
2011-06-24 14:30:00,38.05,38.06,37.95,37.99,62600.0,36.3424,36.352,36.2469,36.2851,62600.0
2011-06-24 15:00:00,38.0,38.18,37.96,38.15,177400.0,36.2947,36.4666,36.2565,36.438,177400.0
2011-06-24 15:30:00,38.14,38.35,38.0,38.11,726500.0,36.4284,36.629,36.2947,36.3998,726500.0
2011-06-27 09:30:00,38.2,38.36,38.2,38.26,142300.0,36.4857,36.6385,36.4857,36.543,142300.0
2011-06-27 10:00:00,38.23,38.43,38.1,38.43,98500.0,36.5144,36.7054,36.3902,36.7054,98500.0
2011-06-27 10:30:00,38.42,38.46,38.31,38.35,59900.0,36.6958,36.734,36.5908,36.629,59900.0
2011-06-27 11:00:00,38.36,38.37,38.27,38.29,77700.0,36.6385,36.6481,36.5526,36.5717,77700.0
2011-06-27 11:30:00,38.29,38.52,38.28,38.51,54800.0,36.5717,36.7914,36.5621,36.7818,54800.0
2011-06-27 12:00:00,38.5,38.53,38.34,38.36,38300.0,36.7723,36.8009,36.6194,36.6385,38300.0
2011-06-27 12:30:00,38.36,38.36,38.25,38.25,45000.0,36.6385,36.6385,36.5335,36.5335,45000.0
2011-06-27 13:00:00,38.23,38.3,38.17,38.17,41300.0,36.5144,36.5812,36.4571,36.4571,41300.0
2011-06-27 13:30:00,38.17,38.19,38.07,38.08,60000.0,36.4571,36.4762,36.3615,36.3711,60000.0
2011-06-27 14:00:00,38.09,38.25,38.08,38.24,108700.0,36.3807,36.5335,36.3711,36.5239,108700.0
2011-06-27 14:30:00,38.25,38.33,38.25,38.31,33300.0,36.5335,36.6099,36.5335,36.5908,33300.0
2011-06-27 15:00:00,38.31,38.32,38.24,38.29,41900.0,36.5908,36.6003,36.5239,36.5717,41900.0
2011-06-27 15:30:00,38.3,38.31,38.17,38.21,122900.0,36.5812,36.5908,36.4571,36.4953,122900.0
2011-06-28 09:30:00,38.21,38.28,38.04,38.1,45400.0,36.4953,36.5621,36.3329,36.3902,45400.0
2011-06-28 10:00:00,38.1,38.18,37.91,38.05,60500.0,36.3902,36.4666,36.2087,36.3424,60500.0
2011-06-28 10:30:00,38.05,38.25,38.05,38.16,36800.0,36.3424,36.5335,36.3424,36.4475,36800.0
2011-06-28 11:00:00,38.14,38.15,38.03,38.06,26700.0,36.4284,36.438,36.3233,36.352,26700.0
2011-06-28 11:30:00,38.06,38.14,38.04,38.06,17800.0,36.352,36.4284,36.3329,36.352,17800.0
2011-06-28 12:00:00,38.06,38.13,38.01,38.04,34600.0,36.352,36.4189,36.3042,36.3329,34600.0
2011-06-28 12:30:00,38.04,38.19,38.0,38.17,35400.0,36.3329,36.4762,36.2947,36.4571,35400.0
2011-06-28 13:00:00,38.18,38.22,38.15,38.2,21800.0,36.4666,36.5048,36.438,36.4857,21800.0
2011-06-28 13:30:00,38.22,38.29,38.14,38.28,49800.0,36.5048,36.5717,36.4284,36.5621,49800.0
2011-06-28 14:00:00,38.28,38.38,38.26,38.36,48200.0,36.5621,36.6576,36.543,36.6385,48200.0
2011-06-28 14:30:00,38.37,38.46,38.33,38.33,70900.0,36.6481,36.734,36.6099,36.6099,70900.0
2011-06-28 15:00:00,38.33,38.36,38.28,38.3,49000.0,36.6099,36.6385,36.5621,36.5812,49000.0
2011-06-28 15:30:00,38.31,38.47,38.29,38.43,136400.0,36.5908,36.7436,36.5717,36.7054,136400.0
2011-06-29 09:30:00,38.49,38.61,38.43,38.46,36400.0,36.7627,36.8773,36.7054,36.734,36400.0
2011-06-29 10:00:00,38.45,38.64,38.35,38.64,49700.0,36.7245,36.906,36.629,36.906,49700.0
2011-06-29 10:30:00,38.64,38.8,38.57,38.8,36200.0,36.906,37.0588,36.8391,37.0588,36200.0
2011-06-29 11:00:00,38.78,38.82,38.72,38.76,23100.0,37.0397,37.0779,36.9824,37.0206,23100.0
2011-06-29 11:30:00,38.76,38.79,38.63,38.74,30200.0,37.0206,37.0492,36.8964,37.0015,30200.0
2011-06-29 12:00:00,38.74,38.86,38.73,38.78,37200.0,37.0015,37.1161,36.9919,37.0397,37200.0
2011-06-29 12:30:00,38.77,38.77,38.7,38.75,32800.0,37.0301,37.0301,36.9633,37.011,32800.0
2011-06-29 13:00:00,38.74,38.82,38.73,38.79,32100.0,37.0015,37.0779,36.9919,37.0492,32100.0
2011-06-29 13:30:00,38.8,38.81,38.61,38.61,58800.0,37.0588,37.0683,36.8773,36.8773,58800.0
2011-06-29 14:00:00,38.61,38.64,38.46,38.5,26600.0,36.8773,36.906,36.734,36.7723,26600.0
2011-06-29 14:30:00,38.51,38.6,38.45,38.58,46000.0,36.7818,36.8678,36.7245,36.8487,46000.0
2011-06-29 15:00:00,38.58,38.64,38.4,38.42,94900.0,36.8487,36.906,36.6767,36.6958,94900.0
2011-06-29 15:30:00,38.43,38.59,38.42,38.5,191300.0,36.7054,36.8582,36.6958,36.7723,191300.0
2011-06-30 09:30:00,38.45,38.61,38.33,38.57,65000.0,36.7245,36.8773,36.6099,36.8391,65000.0
2011-06-30 10:00:00,38.57,38.77,38.57,38.64,46200.0,36.8391,37.0301,36.8391,36.906,46200.0
2011-06-30 10:30:00,38.66,38.87,38.66,38.77,56300.0,36.9251,37.1256,36.9251,37.0301,56300.0
2011-06-30 11:00:00,38.77,38.94,38.77,38.87,38300.0,37.0301,37.1925,37.0301,37.1256,38300.0
2011-06-30 11:30:00,38.89,38.97,38.86,38.93,36900.0,37.1447,37.2212,37.1161,37.183,36900.0
2011-06-30 12:00:00,38.93,38.93,38.86,38.89,17200.0,37.183,37.183,37.1161,37.1447,17200.0
2011-06-30 12:30:00,38.89,38.9,38.79,38.84,59000.0,37.1447,37.1543,37.0492,37.097,59000.0
2011-06-30 13:00:00,38.84,38.88,38.81,38.82,14900.0,37.097,37.1352,37.0683,37.0779,14900.0
2011-06-30 13:30:00,38.83,38.91,38.8,38.9,10900.0,37.0874,37.1639,37.0588,37.1543,10900.0
2011-06-30 14:00:00,38.9,38.92,38.84,38.85,22000.0,37.1543,37.1734,37.097,37.1065,22000.0
2011-06-30 14:30:00,38.85,38.89,38.84,38.84,20600.0,37.1065,37.1447,37.097,37.097,20600.0
2011-06-30 15:00:00,38.83,38.9,38.82,38.89,31200.0,37.0874,37.1543,37.0779,37.1447,31200.0
2011-06-30 15:30:00,38.89,38.91,38.82,38.82,124000.0,37.1447,37.1639,37.0779,37.0779,124000.0
2011-07-01 09:30:00,38.93,39.43,38.89,39.38,59300.0,37.183,37.6605,37.1447,37.6128,59300.0
2011-07-01 10:00:00,39.38,39.63,39.37,39.43,83900.0,37.6128,37.8515,37.6032,37.6605,83900.0
2011-07-01 10:30:00,39.43,39.43,39.19,39.2,53300.0,37.6605,37.6605,37.4313,37.4408,53300.0
2011-07-01 11:00:00,39.22,39.41,39.14,39.38,51200.0,37.4599,37.6414,37.3835,37.6128,51200.0
2011-07-01 11:30:00,39.38,39.42,39.27,39.35,32600.0,37.6128,37.651,37.5077,37.5841,32600.0
2011-07-01 12:00:00,39.36,39.4,39.3,39.4,25400.0,37.5937,37.6319,37.5363,37.6319,25400.0
2011-07-01 12:30:00,39.39,39.39,39.26,39.32,54000.0,37.6223,37.6223,37.4981,37.5555,54000.0
2011-07-01 13:00:00,39.32,39.39,39.27,39.34,43400.0,37.5555,37.6223,37.5077,37.5746,43400.0
2011-07-01 13:30:00,39.34,39.5,39.33,39.43,35700.0,37.5746,37.7274,37.565,37.6605,35700.0
2011-07-01 14:00:00,39.43,39.53,39.4,39.52,20800.0,37.6605,37.756,37.6319,37.7465,20800.0
2011-07-01 14:30:00,39.52,39.55,39.44,39.45,62200.0,37.7465,37.7751,37.6701,37.6796,62200.0
2011-07-01 15:00:00,39.46,39.46,39.29,39.29,72100.0,37.6892,37.6892,37.5268,37.5268,72100.0
2011-07-01 15:30:00,39.3,39.35,39.22,39.23,182900.0,37.5363,37.5841,37.4599,37.4695,182900.0
2011-07-05 09:30:00,39.24,39.31,38.72,38.77,103700.0,37.479,37.5459,36.9824,37.0301,103700.0
2011-07-05 10:00:00,38.76,38.91,38.73,38.86,76300.0,37.0206,37.1639,36.9919,37.1161,76300.0
2011-07-05 10:30:00,38.88,39.09,38.86,39.04,59100.0,37.1352,37.3358,37.1161,37.288,59100.0
2011-07-05 11:00:00,39.04,39.2,38.96,39.2,47900.0,37.288,37.4408,37.2116,37.4408,47900.0
2011-07-05 11:30:00,39.19,39.34,39.17,39.34,34100.0,37.4313,37.5746,37.4122,37.5746,34100.0
2011-07-05 12:00:00,39.35,39.4,39.28,39.39,28800.0,37.5841,37.6319,37.5172,37.6223,28800.0
2011-07-05 12:30:00,39.39,39.4,39.24,39.24,19900.0,37.6223,37.6319,37.479,37.479,19900.0
2011-07-05 13:00:00,39.25,39.33,39.21,39.21,20200.0,37.4886,37.565,37.4504,37.4504,20200.0
2011-07-05 13:30:00,39.21,39.35,39.21,39.35,25500.0,37.4504,37.5841,37.4504,37.5841,25500.0
2011-07-05 14:00:00,39.34,39.36,39.15,39.18,58200.0,37.5746,37.5937,37.3931,37.4217,58200.0
2011-07-05 14:30:00,39.17,39.3,39.14,39.3,56400.0,37.4122,37.5363,37.3835,37.5363,56400.0
2011-07-05 15:00:00,39.31,39.35,39.17,39.34,93900.0,37.5459,37.5841,37.4122,37.5746,93900.0
2011-07-05 15:30:00,39.34,39.34,39.11,39.2,213200.0,37.5746,37.5746,37.3549,37.4408,213200.0
2011-07-06 09:30:00,39.04,39.18,38.9,38.96,83900.0,37.288,37.4217,37.1543,37.2116,83900.0
2011-07-06 10:00:00,38.95,39.14,38.94,39.13,59200.0,37.2021,37.3835,37.1925,37.374,59200.0
2011-07-06 10:30:00,39.12,39.21,38.99,39.16,53700.0,37.3644,37.4504,37.2403,37.4026,53700.0
2011-07-06 11:00:00,39.16,39.3,39.15,39.3,40500.0,37.4026,37.5363,37.3931,37.5363,40500.0
2011-07-06 11:30:00,39.3,39.36,39.27,39.35,35300.0,37.5363,37.5937,37.5077,37.5841,35300.0
2011-07-06 12:00:00,39.35,39.46,39.33,39.35,57000.0,37.5841,37.6892,37.565,37.5841,57000.0
2011-07-06 12:30:00,39.35,39.36,39.26,39.34,43300.0,37.5841,37.5937,37.4981,37.5746,43300.0
2011-07-06 13:00:00,39.34,39.35,39.23,39.27,44800.0,37.5746,37.5841,37.4695,37.5077,44800.0
2011-07-06 13:30:00,39.27,39.33,39.23,39.28,30700.0,37.5077,37.565,37.4695,37.5172,30700.0
2011-07-06 14:00:00,39.27,39.28,39.2,39.22,34600.0,37.5077,37.5172,37.4408,37.4599,34600.0
2011-07-06 14:30:00,39.21,39.3,39.2,39.22,51900.0,37.4504,37.5363,37.4408,37.4599,51900.0
2011-07-06 15:00:00,39.22,39.25,39.12,39.19,90600.0,37.4599,37.4886,37.3644,37.4313,90600.0
2011-07-06 15:30:00,39.2,39.23,39.1,39.13,289700.0,37.4408,37.4695,37.3453,37.374,289700.0
2011-07-07 09:30:00,39.51,39.62,39.33,39.44,92500.0,37.7369,37.842,37.565,37.6701,92500.0
2011-07-07 10:00:00,39.46,39.51,39.05,39.08,207600.0,37.6892,37.7369,37.2976,37.3262,207600.0
2011-07-07 10:30:00,39.09,39.12,39.02,39.1,123300.0,37.3358,37.3644,37.2689,37.3453,123300.0
2011-07-07 11:00:00,39.09,39.11,39.0,39.04,113200.0,37.3358,37.3549,37.2498,37.288,113200.0
2011-07-07 11:30:00,39.04,39.23,39.03,39.2,50800.0,37.288,37.4695,37.2785,37.4408,50800.0
2011-07-07 12:00:00,39.19,39.36,39.19,39.36,31200.0,37.4313,37.5937,37.4313,37.5937,31200.0
2011-07-07 12:30:00,39.36,39.4,39.29,39.29,30200.0,37.5937,37.6319,37.5268,37.5268,30200.0
2011-07-07 13:00:00,39.28,39.41,39.28,39.38,24700.0,37.5172,37.6414,37.5172,37.6128,24700.0
2011-07-07 13:30:00,39.38,39.38,39.24,39.25,53400.0,37.6128,37.6128,37.479,37.4886,53400.0
2011-07-07 14:00:00,39.25,39.32,39.24,39.31,46700.0,37.4886,37.5555,37.479,37.5459,46700.0
2011-07-07 14:30:00,39.31,39.38,39.28,39.35,38900.0,37.5459,37.6128,37.5172,37.5841,38900.0
2011-07-07 15:00:00,39.35,39.44,39.33,39.35,43000.0,37.5841,37.6701,37.565,37.5841,43000.0
2011-07-07 15:30:00,39.36,39.36,39.05,39.14,500900.0,37.5937,37.5937,37.2976,37.3835,500900.0
2011-07-08 09:30:00,38.77,39.02,38.73,38.95,44800.0,37.0301,37.2689,36.9919,37.2021,44800.0
2011-07-08 10:00:00,38.94,38.97,38.78,38.89,95200.0,37.1925,37.2212,37.0397,37.1447,95200.0
2011-07-08 10:30:00,38.88,38.95,38.81,38.84,64100.0,37.1352,37.2021,37.0683,37.097,64100.0
2011-07-08 11:00:00,38.84,38.84,38.66,38.81,56100.0,37.097,37.097,36.9251,37.0683,56100.0
2011-07-08 11:30:00,38.81,38.9,38.75,38.83,42000.0,37.0683,37.1543,37.011,37.0874,42000.0
2011-07-08 12:00:00,38.83,38.89,38.81,38.89,23800.0,37.0874,37.1447,37.0683,37.1447,23800.0
2011-07-08 12:30:00,38.89,38.92,38.86,38.91,34800.0,37.1447,37.1734,37.1161,37.1639,34800.0
2011-07-08 13:00:00,38.92,38.93,38.85,38.92,63500.0,37.1734,37.183,37.1065,37.1734,63500.0
2011-07-08 13:30:00,38.93,38.97,38.87,38.87,28300.0,37.183,37.2212,37.1256,37.1256,28300.0
2011-07-08 14:00:00,38.88,38.94,38.79,38.8,47000.0,37.1352,37.1925,37.0492,37.0588,47000.0
2011-07-08 14:30:00,38.82,38.84,38.73,38.76,34500.0,37.0779,37.097,36.9919,37.0206,34500.0
2011-07-08 15:00:00,38.75,38.87,38.75,38.85,46200.0,37.011,37.1256,37.011,37.1065,46200.0
2011-07-08 15:30:00,38.85,39.05,38.84,39.0,100400.0,37.1065,37.2976,37.097,37.2498,100400.0
2011-07-11 09:30:00,38.58,39.06,38.58,38.95,69300.0,36.8487,37.3071,36.8487,37.2021,69300.0
2011-07-11 10:00:00,38.94,38.95,38.55,38.56,75500.0,37.1925,37.2021,36.82,36.8296,75500.0
2011-07-11 10:30:00,38.54,38.62,38.43,38.43,68600.0,36.8105,36.8869,36.7054,36.7054,68600.0
2011-07-11 11:00:00,38.45,38.65,38.4,38.57,49500.0,36.7245,36.9155,36.6767,36.8391,49500.0
2011-07-11 11:30:00,38.58,38.58,38.4,38.47,55200.0,36.8487,36.8487,36.6767,36.7436,55200.0
2011-07-11 12:00:00,38.47,38.53,38.45,38.52,26800.0,36.7436,36.8009,36.7245,36.7914,26800.0
2011-07-11 12:30:00,38.52,38.52,38.44,38.48,24400.0,36.7914,36.7914,36.7149,36.7531,24400.0
2011-07-11 13:00:00,38.48,38.5,38.29,38.32,32700.0,36.7531,36.7723,36.5717,36.6003,32700.0
2011-07-11 13:30:00,38.33,38.39,38.3,38.32,38600.0,36.6099,36.6672,36.5812,36.6003,38600.0
2011-07-11 14:00:00,38.32,38.34,38.19,38.21,38200.0,36.6003,36.6194,36.4762,36.4953,38200.0
2011-07-11 14:30:00,38.21,38.32,38.15,38.25,77700.0,36.4953,36.6003,36.438,36.5335,77700.0
2011-07-11 15:00:00,38.25,38.26,38.11,38.2,76600.0,36.5335,36.543,36.3998,36.4857,76600.0
2011-07-11 15:30:00,38.21,38.35,38.18,38.33,215700.0,36.4953,36.629,36.4666,36.6099,215700.0
2011-07-12 09:30:00,38.15,38.15,37.36,37.52,213200.0,36.438,36.438,35.6834,35.8362,213200.0
2011-07-12 10:00:00,37.52,37.57,37.16,37.33,239100.0,35.8362,35.884,35.4924,35.6548,239100.0
2011-07-12 10:30:00,37.34,37.63,37.32,37.61,132300.0,35.6643,35.9413,35.6452,35.9222,132300.0
2011-07-12 11:00:00,37.62,37.85,37.58,37.84,104300.0,35.9317,36.1514,35.8935,36.1419,104300.0
2011-07-12 11:30:00,37.84,37.89,37.8,37.89,50500.0,36.1419,36.1896,36.1037,36.1896,50500.0
2011-07-12 12:00:00,37.89,37.96,37.84,37.89,60900.0,36.1896,36.2565,36.1419,36.1896,60900.0
2011-07-12 12:30:00,37.89,37.94,37.86,37.94,19800.0,36.1896,36.2374,36.161,36.2374,19800.0
2011-07-12 13:00:00,37.94,37.98,37.86,37.86,37600.0,36.2374,36.2756,36.161,36.161,37600.0
2011-07-12 13:30:00,37.87,37.91,37.8,37.81,58600.0,36.1705,36.2087,36.1037,36.1132,58600.0
2011-07-12 14:00:00,37.82,38.07,37.81,38.04,104000.0,36.1228,36.3615,36.1132,36.3329,104000.0
2011-07-12 14:30:00,38.03,38.06,37.97,38.01,110200.0,36.3233,36.352,36.266,36.3042,110200.0
2011-07-12 15:00:00,38.0,38.05,37.94,37.99,109000.0,36.2947,36.3424,36.2374,36.2851,109000.0
2011-07-12 15:30:00,37.99,38.06,37.92,37.99,200600.0,36.2851,36.352,36.2183,36.2851,200600.0
2011-07-13 09:30:00,38.15,38.37,38.13,38.31,68000.0,36.438,36.6481,36.4189,36.5908,68000.0
2011-07-13 10:00:00,38.32,38.7,38.32,38.67,87500.0,36.6003,36.9633,36.6003,36.9346,87500.0
2011-07-13 10:30:00,38.67,38.83,38.67,38.77,94700.0,36.9346,37.0874,36.9346,37.0301,94700.0
2011-07-13 11:00:00,38.78,38.89,38.68,38.87,55500.0,37.0397,37.1447,36.9442,37.1256,55500.0
2011-07-13 11:30:00,38.87,38.87,38.49,38.59,54900.0,37.1256,37.1256,36.7627,36.8582,54900.0
2011-07-13 12:00:00,38.59,38.7,38.54,38.65,32800.0,36.8582,36.9633,36.8105,36.9155,32800.0
2011-07-13 12:30:00,38.66,38.68,38.57,38.68,37300.0,36.9251,36.9442,36.8391,36.9442,37300.0
2011-07-13 13:00:00,38.68,38.69,38.62,38.63,37800.0,36.9442,36.9537,36.8869,36.8964,37800.0
2011-07-13 13:30:00,38.62,38.71,38.56,38.57,41400.0,36.8869,36.9728,36.8296,36.8391,41400.0
2011-07-13 14:00:00,38.56,38.58,38.44,38.47,50900.0,36.8296,36.8487,36.7149,36.7436,50900.0
2011-07-13 14:30:00,38.48,38.51,38.44,38.45,65800.0,36.7531,36.7818,36.7149,36.7245,65800.0
2011-07-13 15:00:00,38.45,38.47,38.22,38.24,193300.0,36.7245,36.7436,36.5048,36.5239,193300.0
2011-07-13 15:30:00,38.23,38.25,38.07,38.11,237000.0,36.5144,36.5335,36.3615,36.3998,237000.0
2011-07-14 09:30:00,38.12,38.27,38.09,38.14,55200.0,36.4093,36.5526,36.3807,36.4284,55200.0
2011-07-14 10:00:00,38.14,38.2,37.95,38.1,70400.0,36.4284,36.4857,36.2469,36.3902,70400.0
2011-07-14 10:30:00,38.1,38.12,37.75,37.77,36400.0,36.3902,36.4093,36.0559,36.075,36400.0
2011-07-14 11:00:00,37.77,37.91,37.76,37.88,33300.0,36.075,36.2087,36.0655,36.1801,33300.0
2011-07-14 11:30:00,37.89,37.91,37.71,37.88,23900.0,36.1896,36.2087,36.0177,36.1801,23900.0
2011-07-14 12:00:00,37.86,37.86,37.67,37.72,32800.0,36.161,36.161,35.9795,36.0273,32800.0
2011-07-14 12:30:00,37.72,37.8,37.72,37.72,35500.0,36.0273,36.1037,36.0273,36.0273,35500.0
2011-07-14 13:00:00,37.73,37.74,37.61,37.68,37100.0,36.0368,36.0464,35.9222,35.989,37100.0
2011-07-14 13:30:00,37.68,37.85,37.65,37.75,87100.0,35.989,36.1514,35.9604,36.0559,87100.0
2011-07-14 14:00:00,37.77,37.9,37.69,37.72,49000.0,36.075,36.1992,35.9986,36.0273,49000.0
2011-07-14 14:30:00,37.73,37.77,37.66,37.73,41500.0,36.0368,36.075,35.9699,36.0368,41500.0
2011-07-14 15:00:00,37.73,37.73,37.58,37.68,58800.0,36.0368,36.0368,35.8935,35.989,58800.0
2011-07-14 15:30:00,37.68,37.82,37.62,37.73,202000.0,35.989,36.1228,35.9317,36.0368,202000.0
2011-07-15 09:30:00,37.85,37.96,37.6,37.67,55500.0,36.1514,36.2565,35.9126,35.9795,55500.0
2011-07-15 10:00:00,37.7,37.84,37.57,37.62,55700.0,36.0082,36.1419,35.884,35.9317,55700.0
2011-07-15 10:30:00,37.63,37.78,37.59,37.74,49400.0,35.9413,36.0846,35.9031,36.0464,49400.0
2011-07-15 11:00:00,37.73,37.82,37.71,37.76,29000.0,36.0368,36.1228,36.0177,36.0655,29000.0
2011-07-15 11:30:00,37.76,37.77,37.67,37.7,49700.0,36.0655,36.075,35.9795,36.0082,49700.0
2011-07-15 12:00:00,37.7,37.86,37.68,37.81,41100.0,36.0082,36.161,35.989,36.1132,41100.0
2011-07-15 12:30:00,37.82,37.85,37.69,37.79,28700.0,36.1228,36.1514,35.9986,36.0941,28700.0
2011-07-15 13:00:00,37.79,37.82,37.73,37.8,32900.0,36.0941,36.1228,36.0368,36.1037,32900.0
2011-07-15 13:30:00,37.8,37.82,37.72,37.72,32300.0,36.1037,36.1228,36.0273,36.0273,32300.0
2011-07-15 14:00:00,37.73,37.82,37.71,37.81,45800.0,36.0368,36.1228,36.0177,36.1132,45800.0
2011-07-15 14:30:00,37.8,37.89,37.77,37.83,73200.0,36.1037,36.1896,36.075,36.1323,73200.0
2011-07-15 15:00:00,37.83,38.0,37.82,37.98,92200.0,36.1323,36.2947,36.1228,36.2756,92200.0
2011-07-15 15:30:00,37.99,38.1,37.94,38.05,271100.0,36.2851,36.3902,36.2374,36.3424,271100.0
2011-07-18 09:30:00,37.79,37.79,37.18,37.25,128600.0,36.0941,36.0941,35.5115,35.5783,128600.0
2011-07-18 10:00:00,37.25,37.36,37.06,37.11,130500.0,35.5783,35.6834,35.3969,35.4446,130500.0
2011-07-18 10:30:00,37.1,37.11,36.75,36.79,104300.0,35.4351,35.4446,35.1008,35.139,104300.0
2011-07-18 11:00:00,36.79,37.0,36.78,36.9,121000.0,35.139,35.3396,35.1294,35.2441,121000.0
2011-07-18 11:30:00,36.91,36.99,36.78,36.79,137600.0,35.2536,35.33,35.1294,35.139,137600.0
2011-07-18 12:00:00,36.78,36.85,36.76,36.79,102100.0,35.1294,35.1963,35.1103,35.139,102100.0
2011-07-18 12:30:00,36.8,36.82,36.64,36.68,119100.0,35.1485,35.1676,34.9957,35.0339,119100.0
2011-07-18 13:00:00,36.69,36.78,36.68,36.77,85900.0,35.0435,35.1294,35.0339,35.1199,85900.0
2011-07-18 13:30:00,36.78,37.07,36.77,37.07,112800.0,35.1294,35.4064,35.1199,35.4064,112800.0
2011-07-18 14:00:00,37.07,37.07,36.71,36.71,71100.0,35.4064,35.4064,35.0626,35.0626,71100.0
2011-07-18 14:30:00,36.71,36.71,36.56,36.63,126100.0,35.0626,35.0626,34.9193,34.9862,126100.0
2011-07-18 15:00:00,36.64,36.65,36.3,36.51,281300.0,34.9957,35.0053,34.671,34.8716,281300.0
2011-07-18 15:30:00,36.51,36.78,36.48,36.65,241000.0,34.8716,35.1294,34.8429,35.0053,241000.0
2011-07-19 09:30:00,36.79,37.37,36.79,37.3,102000.0,35.139,35.693,35.139,35.6261,102000.0
2011-07-19 10:00:00,37.31,37.47,37.17,37.19,76600.0,35.6357,35.7885,35.5019,35.521,76600.0
2011-07-19 10:30:00,37.19,37.25,37.14,37.19,62500.0,35.521,35.5783,35.4733,35.521,62500.0
2011-07-19 11:00:00,37.2,37.2,37.05,37.06,46800.0,35.5306,35.5306,35.3873,35.3969,46800.0
2011-07-19 11:30:00,37.07,37.18,36.99,37.09,94800.0,35.4064,35.5115,35.33,35.4255,94800.0
2011-07-19 12:00:00,37.1,37.2,37.06,37.14,195800.0,35.4351,35.5306,35.3969,35.4733,195800.0
2011-07-19 12:30:00,37.14,37.21,37.08,37.14,40700.0,35.4733,35.5401,35.416,35.4733,40700.0
2011-07-19 13:00:00,37.14,37.17,37.12,37.15,41200.0,35.4733,35.5019,35.4542,35.4828,41200.0
2011-07-19 13:30:00,37.16,37.31,37.11,37.22,117200.0,35.4924,35.6357,35.4446,35.5497,117200.0
2011-07-19 14:00:00,37.22,37.31,37.18,37.24,96900.0,35.5497,35.6357,35.5115,35.5688,96900.0
2011-07-19 14:30:00,37.24,37.24,37.17,37.19,74400.0,35.5688,35.5688,35.5019,35.521,74400.0
2011-07-19 15:00:00,37.19,37.3,37.16,37.26,130700.0,35.521,35.6261,35.4924,35.5879,130700.0
2011-07-19 15:30:00,37.26,37.29,37.01,37.12,319300.0,35.5879,35.6166,35.3491,35.4542,319300.0
2011-07-20 09:30:00,38.03,39.2,37.47,37.7,513400.0,36.3233,37.4408,35.7885,36.0082,513400.0
2011-07-20 10:00:00,37.69,37.73,37.28,37.42,197500.0,35.9986,36.0368,35.607,35.7407,197500.0
2011-07-20 10:30:00,37.43,37.44,37.11,37.2,236300.0,35.7503,35.7598,35.4446,35.5306,236300.0
2011-07-20 11:00:00,37.2,37.48,37.17,37.17,188900.0,35.5306,35.798,35.5019,35.5019,188900.0
2011-07-20 11:30:00,37.18,37.48,37.07,37.46,245200.0,35.5115,35.798,35.4064,35.7789,245200.0
2011-07-20 12:00:00,37.45,37.49,37.44,37.48,57300.0,35.7694,35.8076,35.7598,35.798,57300.0
2011-07-20 12:30:00,37.48,37.63,37.42,37.6,101500.0,35.798,35.9413,35.7407,35.9126,101500.0
2011-07-20 13:00:00,37.61,37.8,37.6,37.8,94900.0,35.9222,36.1037,35.9126,36.1037,94900.0
2011-07-20 13:30:00,37.8,38.22,37.76,38.22,129900.0,36.1037,36.5048,36.0655,36.5048,129900.0
2011-07-20 14:00:00,38.23,38.46,38.08,38.46,162500.0,36.5144,36.734,36.3711,36.734,162500.0
2011-07-20 14:30:00,38.45,38.74,38.3,38.43,161600.0,36.7245,37.0015,36.5812,36.7054,161600.0
2011-07-20 15:00:00,38.42,38.43,38.26,38.36,142100.0,36.6958,36.7054,36.543,36.6385,142100.0
2011-07-20 15:30:00,38.36,38.46,38.21,38.26,306600.0,36.6385,36.734,36.4953,36.543,306600.0
2011-07-21 09:30:00,38.47,38.52,38.24,38.49,71800.0,36.7436,36.7914,36.5239,36.7627,71800.0
2011-07-21 10:00:00,38.47,38.62,38.29,38.6,79700.0,36.7436,36.8869,36.5717,36.8678,79700.0
2011-07-21 10:30:00,38.57,38.58,38.46,38.49,70400.0,36.8391,36.8487,36.734,36.7627,70400.0
2011-07-21 11:00:00,38.5,38.52,38.33,38.39,63100.0,36.7723,36.7914,36.6099,36.6672,63100.0
2011-07-21 11:30:00,38.39,38.48,38.31,38.48,53900.0,36.6672,36.7531,36.5908,36.7531,53900.0
2011-07-21 12:00:00,38.48,38.52,38.43,38.5,53500.0,36.7531,36.7914,36.7054,36.7723,53500.0
2011-07-21 12:30:00,38.49,38.56,38.43,38.52,90200.0,36.7627,36.8296,36.7054,36.7914,90200.0
2011-07-21 13:00:00,38.52,38.59,38.46,38.59,41300.0,36.7914,36.8582,36.734,36.8582,41300.0
2011-07-21 13:30:00,38.59,38.66,38.53,38.63,36200.0,36.8582,36.9251,36.8009,36.8964,36200.0
2011-07-21 14:00:00,38.64,38.64,38.58,38.62,60300.0,36.906,36.906,36.8487,36.8869,60300.0
2011-07-21 14:30:00,38.62,38.65,38.58,38.62,65500.0,36.8869,36.9155,36.8487,36.8869,65500.0
2011-07-21 15:00:00,38.61,38.7,38.6,38.66,109200.0,36.8773,36.9633,36.8678,36.9251,109200.0
2011-07-21 15:30:00,38.66,38.68,38.6,38.67,136300.0,36.9251,36.9442,36.8678,36.9346,136300.0
2011-07-22 09:30:00,38.79,38.99,38.58,38.91,91700.0,37.0492,37.2403,36.8487,37.1639,91700.0
2011-07-22 10:00:00,38.92,38.99,38.81,38.98,96400.0,37.1734,37.2403,37.0683,37.2307,96400.0
2011-07-22 10:30:00,38.98,38.99,38.89,38.96,41800.0,37.2307,37.2403,37.1447,37.2116,41800.0
2011-07-22 11:00:00,38.98,39.0,38.89,38.94,71600.0,37.2307,37.2498,37.1447,37.1925,71600.0
2011-07-22 11:30:00,38.95,39.01,38.91,38.97,56500.0,37.2021,37.2594,37.1639,37.2212,56500.0
2011-07-22 12:00:00,38.95,39.07,38.93,39.02,89900.0,37.2021,37.3167,37.183,37.2689,89900.0
2011-07-22 12:30:00,39.02,39.04,38.98,39.01,24000.0,37.2689,37.288,37.2307,37.2594,24000.0
2011-07-22 13:00:00,39.01,39.02,38.92,38.99,52800.0,37.2594,37.2689,37.1734,37.2403,52800.0
2011-07-22 13:30:00,39.0,39.0,38.94,38.95,51500.0,37.2498,37.2498,37.1925,37.2021,51500.0
2011-07-22 14:00:00,38.95,38.99,38.91,38.98,45800.0,37.2021,37.2403,37.1639,37.2307,45800.0
2011-07-22 14:30:00,38.98,39.01,38.95,39.0,68600.0,37.2307,37.2594,37.2021,37.2498,68600.0
2011-07-22 15:00:00,39.0,39.04,38.99,39.01,64400.0,37.2498,37.288,37.2403,37.2594,64400.0
2011-07-22 15:30:00,39.01,39.04,39.0,39.04,126800.0,37.2594,37.288,37.2498,37.288,126800.0
2011-07-25 09:30:00,38.7,38.7,38.46,38.53,52100.0,36.9633,36.9633,36.734,36.8009,52100.0
2011-07-25 10:00:00,38.54,38.76,38.53,38.68,56800.0,36.8105,37.0206,36.8009,36.9442,56800.0
2011-07-25 10:30:00,38.69,38.88,38.64,38.7,136700.0,36.9537,37.1352,36.906,36.9633,136700.0
2011-07-25 11:00:00,38.68,38.93,38.67,38.93,89700.0,36.9442,37.183,36.9346,37.183,89700.0
2011-07-25 11:30:00,38.92,38.93,38.81,38.82,32200.0,37.1734,37.183,37.0683,37.0779,32200.0
2011-07-25 12:00:00,38.83,38.9,38.81,38.9,33300.0,37.0874,37.1543,37.0683,37.1543,33300.0
2011-07-25 12:30:00,38.9,38.99,38.89,38.95,18900.0,37.1543,37.2403,37.1447,37.2021,18900.0
2011-07-25 13:00:00,38.95,38.99,38.93,38.95,23000.0,37.2021,37.2403,37.183,37.2021,23000.0
2011-07-25 13:30:00,38.94,38.98,38.9,38.91,31300.0,37.1925,37.2307,37.1543,37.1639,31300.0
2011-07-25 14:00:00,38.9,39.0,38.9,38.97,34700.0,37.1543,37.2498,37.1543,37.2212,34700.0
2011-07-25 14:30:00,38.98,39.04,38.94,39.0,63900.0,37.2307,37.288,37.1925,37.2498,63900.0
2011-07-25 15:00:00,38.99,39.0,38.93,38.97,79500.0,37.2403,37.2498,37.183,37.2212,79500.0
2011-07-25 15:30:00,38.98,39.02,38.92,39.01,213800.0,37.2307,37.2689,37.1734,37.2594,213800.0
2011-07-26 09:30:00,38.99,38.99,38.72,38.73,50800.0,37.2403,37.2403,36.9824,36.9919,50800.0
2011-07-26 10:00:00,38.76,38.93,38.64,38.81,62600.0,37.0206,37.183,36.906,37.0683,62600.0
2011-07-26 10:30:00,38.8,38.95,38.78,38.92,42400.0,37.0588,37.2021,37.0397,37.1734,42400.0
2011-07-26 11:00:00,38.91,38.99,38.9,38.97,51400.0,37.1639,37.2403,37.1543,37.2212,51400.0
2011-07-26 11:30:00,38.97,38.97,38.79,38.81,53400.0,37.2212,37.2212,37.0492,37.0683,53400.0
2011-07-26 12:00:00,38.81,38.84,38.78,38.83,40200.0,37.0683,37.097,37.0397,37.0874,40200.0
2011-07-26 12:30:00,38.82,38.92,38.78,38.9,78300.0,37.0779,37.1734,37.0397,37.1543,78300.0
2011-07-26 13:00:00,38.91,38.93,38.83,38.9,66800.0,37.1639,37.183,37.0874,37.1543,66800.0
2011-07-26 13:30:00,38.9,38.94,38.89,38.91,94700.0,37.1543,37.1925,37.1447,37.1639,94700.0
2011-07-26 14:00:00,38.9,38.97,38.89,38.9,42400.0,37.1543,37.2212,37.1447,37.1543,42400.0
2011-07-26 14:30:00,38.9,38.94,38.89,38.92,70000.0,37.1543,37.1925,37.1447,37.1734,70000.0
2011-07-26 15:00:00,38.93,38.96,38.88,38.93,72200.0,37.183,37.2116,37.1352,37.183,72200.0
2011-07-26 15:30:00,38.93,38.94,38.87,38.9,156100.0,37.183,37.1925,37.1256,37.1543,156100.0
2011-07-27 09:30:00,38.49,38.59,38.35,38.45,70300.0,36.7627,36.8582,36.629,36.7245,70300.0
2011-07-27 10:00:00,38.45,38.52,38.16,38.29,113600.0,36.7245,36.7914,36.4475,36.5717,113600.0
2011-07-27 10:30:00,38.29,38.42,38.18,38.42,99000.0,36.5717,36.6958,36.4666,36.6958,99000.0
2011-07-27 11:00:00,38.4,38.53,38.33,38.52,97600.0,36.6767,36.8009,36.6099,36.7914,97600.0
2011-07-27 11:30:00,38.52,38.69,38.52,38.6,63700.0,36.7914,36.9537,36.7914,36.8678,63700.0
2011-07-27 12:00:00,38.59,38.67,38.53,38.66,79600.0,36.8582,36.9346,36.8009,36.9251,79600.0
2011-07-27 12:30:00,38.66,38.66,38.5,38.54,40100.0,36.9251,36.9251,36.7723,36.8105,40100.0
2011-07-27 13:00:00,38.55,38.57,38.44,38.45,42100.0,36.82,36.8391,36.7149,36.7245,42100.0
2011-07-27 13:30:00,38.44,38.57,38.43,38.54,54300.0,36.7149,36.8391,36.7054,36.8105,54300.0
2011-07-27 14:00:00,38.54,38.54,38.44,38.47,68200.0,36.8105,36.8105,36.7149,36.7436,68200.0
2011-07-27 14:30:00,38.46,38.51,38.35,38.41,81800.0,36.734,36.7818,36.629,36.6863,81800.0
2011-07-27 15:00:00,38.42,38.43,38.24,38.3,100600.0,36.6958,36.7054,36.5239,36.5812,100600.0
2011-07-27 15:30:00,38.3,38.37,38.22,38.27,234700.0,36.5812,36.6481,36.5048,36.5526,234700.0
2011-07-28 09:30:00,38.18,38.31,37.95,38.31,89100.0,36.4666,36.5908,36.2469,36.5908,89100.0
2011-07-28 10:00:00,38.33,38.4,38.26,38.31,84300.0,36.6099,36.6767,36.543,36.5908,84300.0
2011-07-28 10:30:00,38.3,38.33,38.25,38.27,99800.0,36.5812,36.6099,36.5335,36.5526,99800.0
2011-07-28 11:00:00,38.27,38.65,38.26,38.65,95600.0,36.5526,36.9155,36.543,36.9155,95600.0
2011-07-28 11:30:00,38.64,38.75,38.57,38.6,163400.0,36.906,37.011,36.8391,36.8678,163400.0
2011-07-28 12:00:00,38.6,38.62,38.54,38.6,57400.0,36.8678,36.8869,36.8105,36.8678,57400.0
2011-07-28 12:30:00,38.6,38.67,38.58,38.6,46900.0,36.8678,36.9346,36.8487,36.8678,46900.0
2011-07-28 13:00:00,38.6,38.69,38.56,38.64,131100.0,36.8678,36.9537,36.8296,36.906,131100.0
2011-07-28 13:30:00,38.64,38.66,38.57,38.61,89700.0,36.906,36.9251,36.8391,36.8773,89700.0
2011-07-28 14:00:00,38.62,38.65,38.48,38.52,84500.0,36.8869,36.9155,36.7531,36.7914,84500.0
2011-07-28 14:30:00,38.52,38.54,38.45,38.45,45400.0,36.7914,36.8105,36.7245,36.7245,45400.0
2011-07-28 15:00:00,38.45,38.45,38.27,38.28,132300.0,36.7245,36.7245,36.5526,36.5621,132300.0
2011-07-28 15:30:00,38.27,38.31,38.12,38.2,169300.0,36.5526,36.5908,36.4093,36.4857,169300.0
2011-07-29 09:30:00,37.98,38.04,37.65,37.97,68900.0,36.2756,36.3329,35.9604,36.266,68900.0
2011-07-29 10:00:00,37.98,38.08,37.84,38.06,67000.0,36.2756,36.3711,36.1419,36.352,67000.0
2011-07-29 10:30:00,38.05,38.31,37.98,38.31,88300.0,36.3424,36.5908,36.2756,36.5908,88300.0
2011-07-29 11:00:00,38.32,38.5,38.25,38.41,56800.0,36.6003,36.7723,36.5335,36.6863,56800.0
2011-07-29 11:30:00,38.41,38.44,38.29,38.29,49600.0,36.6863,36.7149,36.5717,36.5717,49600.0
2011-07-29 12:00:00,38.28,38.3,38.16,38.22,61000.0,36.5621,36.5812,36.4475,36.5048,61000.0
2011-07-29 12:30:00,38.21,38.29,38.19,38.24,41500.0,36.4953,36.5717,36.4762,36.5239,41500.0
2011-07-29 13:00:00,38.23,38.27,38.15,38.17,75900.0,36.5144,36.5526,36.438,36.4571,75900.0
2011-07-29 13:30:00,38.17,38.37,38.16,38.37,44700.0,36.4571,36.6481,36.4475,36.6481,44700.0
2011-07-29 14:00:00,38.36,38.38,38.31,38.35,37000.0,36.6385,36.6576,36.5908,36.629,37000.0
2011-07-29 14:30:00,38.34,38.5,38.34,38.46,67500.0,36.6194,36.7723,36.6194,36.734,67500.0
2011-07-29 15:00:00,38.46,38.5,38.42,38.5,101500.0,36.734,36.7723,36.6958,36.7723,101500.0
2011-07-29 15:30:00,38.5,38.52,38.38,38.41,136300.0,36.7723,36.7914,36.6576,36.6863,136300.0
2011-08-01 09:30:00,38.72,38.74,38.51,38.56,87300.0,36.9824,37.0015,36.7818,36.8296,87300.0
2011-08-01 10:00:00,38.55,38.79,38.26,38.75,183000.0,36.82,37.0492,36.543,37.011,183000.0
2011-08-01 10:30:00,38.77,39.03,38.72,38.93,141900.0,37.0301,37.2785,36.9824,37.183,141900.0
2011-08-01 11:00:00,38.92,38.93,38.71,38.81,144700.0,37.1734,37.183,36.9728,37.0683,144700.0
2011-08-01 11:30:00,38.79,38.8,38.56,38.56,72200.0,37.0492,37.0588,36.8296,36.8296,72200.0
2011-08-01 12:00:00,38.57,38.58,38.28,38.39,62900.0,36.8391,36.8487,36.5621,36.6672,62900.0
2011-08-01 12:30:00,38.38,38.41,38.27,38.28,59200.0,36.6576,36.6863,36.5526,36.5621,59200.0
2011-08-01 13:00:00,38.29,38.31,38.17,38.18,49100.0,36.5717,36.5908,36.4571,36.4666,49100.0
2011-08-01 13:30:00,38.18,38.29,38.15,38.28,64800.0,36.4666,36.5717,36.438,36.5621,64800.0
2011-08-01 14:00:00,38.27,38.29,38.22,38.25,75100.0,36.5526,36.5717,36.5048,36.5335,75100.0
2011-08-01 14:30:00,38.26,38.31,38.22,38.3,61000.0,36.543,36.5908,36.5048,36.5812,61000.0
2011-08-01 15:00:00,38.31,38.43,38.29,38.42,84900.0,36.5908,36.7054,36.5717,36.6958,84900.0
2011-08-01 15:30:00,38.41,38.5,38.34,38.47,164300.0,36.6863,36.7723,36.6194,36.7436,164300.0
2011-08-02 09:30:00,38.11,38.21,37.99,38.21,54500.0,36.3998,36.4953,36.2851,36.4953,54500.0
2011-08-02 10:00:00,38.2,38.4,37.97,38.04,229600.0,36.4857,36.6767,36.266,36.3329,229600.0
2011-08-02 10:30:00,38.04,38.1,38.0,38.08,105400.0,36.3329,36.3902,36.2947,36.3711,105400.0
2011-08-02 11:00:00,38.07,38.14,37.98,38.12,190900.0,36.3615,36.4284,36.2756,36.4093,190900.0
2011-08-02 11:30:00,38.11,38.16,37.72,37.76,139400.0,36.3998,36.4475,36.0273,36.0655,139400.0
2011-08-02 12:00:00,37.76,37.78,37.6,37.69,75500.0,36.0655,36.0846,35.9126,35.9986,75500.0
2011-08-02 12:30:00,37.69,37.76,37.42,37.5,129700.0,35.9986,36.0655,35.7407,35.8171,129700.0
2011-08-02 13:00:00,37.5,37.61,37.45,37.55,84300.0,35.8171,35.9222,35.7694,35.8649,84300.0
2011-08-02 13:30:00,37.56,37.57,37.18,37.23,84500.0,35.8744,35.884,35.5115,35.5592,84500.0
2011-08-02 14:00:00,37.21,37.34,37.18,37.3,176500.0,35.5401,35.6643,35.5115,35.6261,176500.0
2011-08-02 14:30:00,37.29,37.41,37.14,37.38,192400.0,35.6166,35.7312,35.4733,35.7025,192400.0
2011-08-02 15:00:00,37.38,37.39,37.1,37.1,158400.0,35.7025,35.7121,35.4351,35.4351,158400.0
2011-08-02 15:30:00,37.11,37.13,36.85,36.92,252400.0,35.4446,35.4637,35.1963,35.2632,252400.0
2011-08-03 09:30:00,36.9,36.97,36.56,36.84,60100.0,35.2441,35.3109,34.9193,35.1867,60100.0
2011-08-03 10:00:00,36.78,36.86,36.52,36.61,117200.0,35.1294,35.2058,34.8811,34.9671,117200.0
2011-08-03 10:30:00,36.6,36.6,36.01,36.37,235200.0,34.9575,34.9575,34.394,34.7378,235200.0
2011-08-03 11:00:00,36.38,36.68,36.29,36.61,126900.0,34.7474,35.0339,34.6614,34.9671,126900.0
2011-08-03 11:30:00,36.61,36.72,36.52,36.6,81600.0,34.9671,35.0721,34.8811,34.9575,81600.0
2011-08-03 12:00:00,36.6,36.61,36.37,36.44,66900.0,34.9575,34.9671,34.7378,34.8047,66900.0
2011-08-03 12:30:00,36.44,36.53,36.36,36.49,113300.0,34.8047,34.8907,34.7283,34.8525,113300.0
2011-08-03 13:00:00,36.51,36.7,36.39,36.69,76600.0,34.8716,35.053,34.7569,35.0435,76600.0
2011-08-03 13:30:00,36.71,36.99,36.65,36.9,78800.0,35.0626,35.33,35.0053,35.2441,78800.0
2011-08-03 14:00:00,36.89,37.06,36.83,36.89,116000.0,35.2345,35.3969,35.1772,35.2345,116000.0
2011-08-03 14:30:00,36.88,37.07,36.86,37.03,111900.0,35.225,35.4064,35.2058,35.3682,111900.0
2011-08-03 15:00:00,37.03,37.3,37.02,37.25,190300.0,35.3682,35.6261,35.3587,35.5783,190300.0
2011-08-03 15:30:00,37.25,37.48,37.2,37.4,314000.0,35.5783,35.798,35.5306,35.7216,314000.0
2011-08-04 09:30:00,36.78,36.78,36.44,36.73,147800.0,35.1294,35.1294,34.8047,35.0817,147800.0
2011-08-04 10:00:00,36.73,36.91,36.59,36.83,132500.0,35.0817,35.2536,34.948,35.1772,132500.0
2011-08-04 10:30:00,36.83,36.91,36.51,36.55,92700.0,35.1772,35.2536,34.8716,34.9098,92700.0
2011-08-04 11:00:00,36.53,36.56,36.25,36.25,114300.0,34.8907,34.9193,34.6232,34.6232,114300.0
2011-08-04 11:30:00,36.27,36.42,36.08,36.21,79100.0,34.6423,34.7856,34.4609,34.585,79100.0
2011-08-04 12:00:00,36.22,36.48,36.2,36.35,49400.0,34.5946,34.8429,34.5755,34.7187,49400.0
2011-08-04 12:30:00,36.36,36.65,36.36,36.55,58600.0,34.7283,35.0053,34.7283,34.9098,58600.0
2011-08-04 13:00:00,36.54,36.64,36.36,36.44,92800.0,34.9002,34.9957,34.7283,34.8047,92800.0
2011-08-04 13:30:00,36.44,36.44,36.2,36.28,34700.0,34.8047,34.8047,34.5755,34.6519,34700.0
2011-08-04 14:00:00,36.3,36.3,35.98,36.01,92700.0,34.671,34.671,34.3653,34.394,92700.0
2011-08-04 14:30:00,36.0,36.22,35.99,36.04,53500.0,34.3844,34.5946,34.3749,34.4226,53500.0
2011-08-04 15:00:00,36.03,36.26,35.94,35.94,105700.0,34.4131,34.6328,34.3271,34.3271,105700.0
2011-08-04 15:30:00,35.94,36.1,35.73,35.89,527000.0,34.3271,34.48,34.1266,34.2794,527000.0
2011-08-05 09:30:00,36.22,36.63,35.62,35.72,111800.0,34.5946,34.9862,34.0215,34.117,111800.0
2011-08-05 10:00:00,35.7,36.08,35.45,35.89,273100.0,34.0979,34.4609,33.8591,34.2794,273100.0
2011-08-05 10:30:00,35.84,35.87,35.57,35.86,132000.0,34.2316,34.2603,33.9737,34.2507,132000.0
2011-08-05 11:00:00,35.86,36.09,35.53,35.6,249500.0,34.2507,34.4704,33.9355,34.0024,249500.0
2011-08-05 11:30:00,35.6,35.65,34.88,34.92,137900.0,34.0024,34.0501,33.3147,33.3529,137900.0
2011-08-05 12:00:00,34.93,35.55,34.88,35.3,186600.0,33.3625,33.9546,33.3147,33.7159,186600.0
2011-08-05 12:30:00,35.32,36.2,35.26,36.17,131700.0,33.735,34.5755,33.6777,34.5468,131700.0
2011-08-05 13:00:00,36.18,36.5,36.02,36.46,159900.0,34.5564,34.862,34.4035,34.8238,159900.0
2011-08-05 13:30:00,36.45,36.58,36.21,36.57,162400.0,34.8142,34.9384,34.585,34.9289,162400.0
2011-08-05 14:00:00,36.57,36.6,36.28,36.31,131700.0,34.9289,34.9575,34.6519,34.6805,131700.0
2011-08-05 14:30:00,36.3,36.34,36.15,36.26,133300.0,34.671,34.7092,34.5277,34.6328,133300.0
2011-08-05 15:00:00,36.26,36.46,36.1,36.27,324500.0,34.6328,34.8238,34.48,34.6423,324500.0
2011-08-05 15:30:00,36.27,36.56,36.25,36.39,354600.0,34.6423,34.9193,34.6232,34.7569,354600.0
2011-08-08 09:30:00,35.03,35.56,34.86,35.36,113400.0,33.458,33.9642,33.2956,33.7732,113400.0
2011-08-08 10:00:00,35.4,35.5,34.85,34.87,161600.0,33.8114,33.9069,33.2861,33.3052,161600.0
2011-08-08 10:30:00,34.87,34.97,34.72,34.78,121900.0,33.3052,33.4007,33.1619,33.2192,121900.0
2011-08-08 11:00:00,34.77,35.17,34.72,34.95,94600.0,33.2096,33.5917,33.1619,33.3816,94600.0
2011-08-08 11:30:00,34.95,35.07,34.8,35.0,127900.0,33.3816,33.4962,33.2383,33.4293,127900.0
2011-08-08 12:00:00,34.99,34.99,34.55,34.63,75500.0,33.4198,33.4198,32.9995,33.0759,75500.0
2011-08-08 12:30:00,34.65,34.74,34.52,34.55,69800.0,33.095,33.181,32.9709,32.9995,69800.0
2011-08-08 13:00:00,34.55,34.69,34.42,34.46,78700.0,32.9995,33.1332,32.8753,32.9136,78700.0
2011-08-08 13:30:00,34.47,34.49,33.83,34.0,213200.0,32.9231,32.9422,32.3118,32.4742,213200.0
2011-08-08 14:00:00,34.0,34.18,33.49,33.74,180900.0,32.4742,32.6461,31.9871,32.2259,180900.0
2011-08-08 14:30:00,33.76,34.0,33.71,33.93,147600.0,32.245,32.4742,32.1972,32.4073,147600.0
2011-08-08 15:00:00,33.89,34.47,33.89,34.19,169600.0,32.3691,32.9231,32.3691,32.6557,169600.0
2011-08-08 15:30:00,34.19,34.21,33.57,33.63,399000.0,32.6557,32.6748,32.0635,32.1208,399000.0
2011-08-09 09:30:00,34.45,34.69,33.88,34.63,426100.0,32.904,33.1332,32.3596,33.0759,426100.0
2011-08-09 10:00:00,34.63,35.2,34.56,35.12,271100.0,33.0759,33.6203,33.0091,33.5439,271100.0
2011-08-09 10:30:00,35.12,35.22,34.67,34.72,169000.0,33.5439,33.6394,33.1141,33.1619,169000.0
2011-08-09 11:00:00,34.71,34.83,34.47,34.83,114400.0,33.1523,33.2669,32.9231,33.2669,114400.0
2011-08-09 11:30:00,34.83,34.95,34.75,34.78,127800.0,33.2669,33.3816,33.1905,33.2192,127800.0
2011-08-09 12:00:00,34.81,34.85,34.75,34.81,139900.0,33.2478,33.2861,33.1905,33.2478,139900.0
2011-08-09 12:30:00,34.82,34.84,34.69,34.81,121600.0,33.2574,33.2765,33.1332,33.2478,121600.0
2011-08-09 13:00:00,34.81,34.92,34.74,34.91,71600.0,33.2478,33.3529,33.181,33.3434,71600.0
2011-08-09 13:30:00,34.91,34.94,34.62,34.79,117700.0,33.3434,33.372,33.0664,33.2287,117700.0
2011-08-09 14:00:00,34.78,35.12,34.63,34.71,281700.0,33.2192,33.5439,33.0759,33.1523,281700.0
2011-08-09 14:30:00,34.74,34.74,33.95,34.51,334300.0,33.181,33.181,32.4264,32.9613,334300.0
2011-08-09 15:00:00,34.51,35.54,34.31,35.5,279300.0,32.9613,33.9451,32.7703,33.9069,279300.0
2011-08-09 15:30:00,35.51,36.38,35.2,36.35,443500.0,33.9164,34.7474,33.6203,34.7187,443500.0
2011-08-10 09:30:00,35.4,35.99,35.06,35.8,176500.0,33.8114,34.3749,33.4866,34.1934,176500.0
2011-08-10 10:00:00,35.77,35.93,35.42,35.43,277500.0,34.1648,34.3176,33.8305,33.84,277500.0
2011-08-10 10:30:00,35.46,35.73,35.2,35.43,191600.0,33.8687,34.1266,33.6203,33.84,191600.0
2011-08-10 11:00:00,35.43,35.47,35.26,35.39,512200.0,33.84,33.8782,33.6777,33.8018,512200.0
2011-08-10 11:30:00,35.4,35.42,35.17,35.38,223800.0,33.8114,33.8305,33.5917,33.7923,223800.0
2011-08-10 12:00:00,35.38,35.43,35.23,35.25,207600.0,33.7923,33.84,33.649,33.6681,207600.0
2011-08-10 12:30:00,35.23,35.3,35.09,35.2,175700.0,33.649,33.7159,33.5153,33.6203,175700.0
2011-08-10 13:00:00,35.19,35.21,35.0,35.13,155300.0,33.6108,33.6299,33.4293,33.5535,155300.0
2011-08-10 13:30:00,35.12,35.19,34.99,35.09,251800.0,33.5439,33.6108,33.4198,33.5153,251800.0
2011-08-10 14:00:00,35.09,35.44,34.98,35.2,315700.0,33.5153,33.8496,33.4102,33.6203,315700.0
2011-08-10 14:30:00,35.2,35.26,34.72,34.86,196300.0,33.6203,33.6777,33.1619,33.2956,196300.0
2011-08-10 15:00:00,34.83,35.0,34.76,34.87,159100.0,33.2669,33.4293,33.2001,33.3052,159100.0
2011-08-10 15:30:00,34.87,34.87,34.4,34.41,290400.0,33.3052,33.3052,32.8562,32.8658,290400.0
2011-08-11 09:30:00,34.74,35.06,34.49,34.62,169800.0,33.181,33.4866,32.9422,33.0664,169800.0
2011-08-11 10:00:00,34.6,34.75,34.43,34.66,246700.0,33.0473,33.1905,32.8849,33.1046,246700.0
2011-08-11 10:30:00,34.69,35.03,34.47,34.81,212200.0,33.1332,33.458,32.9231,33.2478,212200.0
2011-08-11 11:00:00,34.83,34.86,34.61,34.69,153700.0,33.2669,33.2956,33.0568,33.1332,153700.0
2011-08-11 11:30:00,34.68,34.88,34.56,34.77,60000.0,33.1237,33.3147,33.0091,33.2096,60000.0
2011-08-11 12:00:00,34.77,34.89,34.69,34.75,81100.0,33.2096,33.3243,33.1332,33.1905,81100.0
2011-08-11 12:30:00,34.76,35.03,34.75,34.98,164200.0,33.2001,33.458,33.1905,33.4102,164200.0
2011-08-11 13:00:00,35.0,35.05,34.78,34.84,157700.0,33.4293,33.4771,33.2192,33.2765,157700.0
2011-08-11 13:30:00,34.83,35.14,34.83,35.14,104200.0,33.2669,33.563,33.2669,33.563,104200.0
2011-08-11 14:00:00,35.13,35.2,35.04,35.2,155700.0,33.5535,33.6203,33.4675,33.6203,155700.0
2011-08-11 14:30:00,35.2,35.22,34.98,35.13,181900.0,33.6203,33.6394,33.4102,33.5535,181900.0
2011-08-11 15:00:00,35.13,35.33,34.8,35.29,264800.0,33.5535,33.7445,33.2383,33.7063,264800.0
2011-08-11 15:30:00,35.31,35.48,35.01,35.06,478200.0,33.7254,33.8878,33.4389,33.4866,478200.0
2011-08-12 09:30:00,35.33,35.42,35.0,35.04,142200.0,33.7445,33.8305,33.4293,33.4675,142200.0
2011-08-12 10:00:00,35.04,35.23,35.01,35.15,157100.0,33.4675,33.649,33.4389,33.5726,157100.0
2011-08-12 10:30:00,35.15,35.48,35.09,35.36,124200.0,33.5726,33.8878,33.5153,33.7732,124200.0
2011-08-12 11:00:00,35.36,35.42,35.19,35.31,219000.0,33.7732,33.8305,33.6108,33.7254,219000.0
2011-08-12 11:30:00,35.31,35.67,35.3,35.52,138300.0,33.7254,34.0693,33.7159,33.926,138300.0
2011-08-12 12:00:00,35.52,35.58,35.47,35.54,87900.0,33.926,33.9833,33.8782,33.9451,87900.0
2011-08-12 12:30:00,35.55,35.56,35.26,35.37,175400.0,33.9546,33.9642,33.6777,33.7827,175400.0
2011-08-12 13:00:00,35.37,35.46,35.3,35.46,155300.0,33.7827,33.8687,33.7159,33.8687,155300.0
2011-08-12 13:30:00,35.46,35.58,35.43,35.52,103100.0,33.8687,33.9833,33.84,33.926,103100.0
2011-08-12 14:00:00,35.5,35.55,35.32,35.39,135900.0,33.9069,33.9546,33.735,33.8018,135900.0
2011-08-12 14:30:00,35.38,35.43,35.29,35.32,145600.0,33.7923,33.84,33.7063,33.735,145600.0
2011-08-12 15:00:00,35.32,35.38,35.24,35.31,187500.0,33.735,33.7923,33.6585,33.7254,187500.0
2011-08-12 15:30:00,35.32,35.36,35.2,35.32,217600.0,33.735,33.7732,33.6203,33.735,217600.0
2011-08-15 09:30:00,35.52,35.65,35.37,35.55,83400.0,33.926,34.0501,33.7827,33.9546,83400.0
2011-08-15 10:00:00,35.55,35.78,35.5,35.78,69500.0,33.9546,34.1743,33.9069,34.1743,69500.0
2011-08-15 10:30:00,35.79,35.81,35.61,35.61,69100.0,34.1839,34.203,34.0119,34.0119,69100.0
2011-08-15 11:00:00,35.61,35.62,35.49,35.5,119200.0,34.0119,34.0215,33.8973,33.9069,119200.0
2011-08-15 11:30:00,35.5,35.6,35.44,35.54,138200.0,33.9069,34.0024,33.8496,33.9451,138200.0
2011-08-15 12:00:00,35.54,35.57,35.35,35.41,143300.0,33.9451,33.9737,33.7636,33.8209,143300.0
2011-08-15 12:30:00,35.42,35.55,35.3,35.54,95500.0,33.8305,33.9546,33.7159,33.9451,95500.0
2011-08-15 13:00:00,35.54,35.59,35.41,35.48,65100.0,33.9451,33.9928,33.8209,33.8878,65100.0
2011-08-15 13:30:00,35.49,35.52,35.43,35.5,103900.0,33.8973,33.926,33.84,33.9069,103900.0
2011-08-15 14:00:00,35.49,35.73,35.49,35.72,69600.0,33.8973,34.1266,33.8973,34.117,69600.0
2011-08-15 14:30:00,35.71,35.73,35.54,35.61,99800.0,34.1075,34.1266,33.9451,34.0119,99800.0
2011-08-15 15:00:00,35.61,35.77,35.59,35.62,156000.0,34.0119,34.1648,33.9928,34.0215,156000.0
2011-08-15 15:30:00,35.62,35.71,35.61,35.67,192200.0,34.0215,34.1075,34.0119,34.0693,192200.0
2011-08-16 09:30:00,35.4,35.45,35.26,35.39,90800.0,33.8114,33.8591,33.6777,33.8018,90800.0
2011-08-16 10:00:00,35.38,35.59,35.29,35.51,87300.0,33.7923,33.9928,33.7063,33.9164,87300.0
2011-08-16 10:30:00,35.52,35.7,35.45,35.68,177400.0,33.926,34.0979,33.8591,34.0788,177400.0
2011-08-16 11:00:00,35.67,35.73,35.58,35.67,117900.0,34.0693,34.1266,33.9833,34.0693,117900.0
2011-08-16 11:30:00,35.68,35.79,35.61,35.77,87800.0,34.0788,34.1839,34.0119,34.1648,87800.0
2011-08-16 12:00:00,35.78,35.89,35.56,35.58,143100.0,34.1743,34.2794,33.9642,33.9833,143100.0
2011-08-16 12:30:00,35.57,35.76,35.54,35.64,87300.0,33.9737,34.1552,33.9451,34.0406,87300.0
2011-08-16 13:00:00,35.64,35.67,35.44,35.61,79900.0,34.0406,34.0693,33.8496,34.0119,79900.0
2011-08-16 13:30:00,35.6,35.81,35.6,35.7,98200.0,34.0024,34.203,34.0024,34.0979,98200.0
2011-08-16 14:00:00,35.72,35.79,35.7,35.73,90800.0,34.117,34.1839,34.0979,34.1266,90800.0
2011-08-16 14:30:00,35.74,35.76,35.59,35.6,90800.0,34.1361,34.1552,33.9928,34.0024,90800.0
2011-08-16 15:00:00,35.6,35.81,35.59,35.81,122000.0,34.0024,34.203,33.9928,34.203,122000.0
2011-08-16 15:30:00,35.81,35.83,35.58,35.61,188500.0,34.203,34.2221,33.9833,34.0119,188500.0
2011-08-17 09:30:00,35.84,35.96,35.84,35.85,44400.0,34.2316,34.3462,34.2316,34.2412,44400.0
2011-08-17 10:00:00,35.84,35.9,35.73,35.85,34400.0,34.2316,34.2889,34.1266,34.2412,34400.0
2011-08-17 10:30:00,35.84,35.87,35.78,35.8,43800.0,34.2316,34.2603,34.1743,34.1934,43800.0
2011-08-17 11:00:00,35.8,35.85,35.75,35.78,52300.0,34.1934,34.2412,34.1457,34.1743,52300.0
2011-08-17 11:30:00,35.79,35.8,35.57,35.66,88500.0,34.1839,34.1934,33.9737,34.0597,88500.0
2011-08-17 12:00:00,35.65,35.72,35.53,35.61,74400.0,34.0501,34.117,33.9355,34.0119,74400.0
2011-08-17 12:30:00,35.62,35.67,35.54,35.57,41000.0,34.0215,34.0693,33.9451,33.9737,41000.0
2011-08-17 13:00:00,35.56,35.61,35.46,35.52,42500.0,33.9642,34.0119,33.8687,33.926,42500.0
2011-08-17 13:30:00,35.53,35.63,35.47,35.47,65000.0,33.9355,34.031,33.8782,33.8782,65000.0
2011-08-17 14:00:00,35.49,35.55,35.44,35.45,100000.0,33.8973,33.9546,33.8496,33.8591,100000.0
2011-08-17 14:30:00,35.46,35.52,35.39,35.51,43600.0,33.8687,33.926,33.8018,33.9164,43600.0
2011-08-17 15:00:00,35.51,35.53,35.45,35.47,77800.0,33.9164,33.9355,33.8591,33.8782,77800.0
2011-08-17 15:30:00,35.47,35.58,35.41,35.5,298000.0,33.8782,33.9833,33.8209,33.9069,298000.0
2011-08-18 09:30:00,35.0,35.05,34.53,34.77,87400.0,33.4293,33.4771,32.9804,33.2096,87400.0
2011-08-18 10:00:00,34.74,34.74,34.2,34.49,246400.0,33.181,33.181,32.6652,32.9422,246400.0
2011-08-18 10:30:00,34.5,34.5,34.15,34.36,247300.0,32.9518,32.9518,32.6175,32.818,247300.0
2011-08-18 11:00:00,34.36,34.42,34.19,34.41,133800.0,32.818,32.8753,32.6557,32.8658,133800.0
2011-08-18 11:30:00,34.42,34.57,34.37,34.5,133500.0,32.8753,33.0186,32.8276,32.9518,133500.0
2011-08-18 12:00:00,34.51,34.59,34.47,34.5,124100.0,32.9613,33.0377,32.9231,32.9518,124100.0
2011-08-18 12:30:00,34.51,34.52,34.42,34.42,111300.0,32.9613,32.9709,32.8753,32.8753,111300.0
2011-08-18 13:00:00,34.43,34.43,34.24,34.24,146000.0,32.8849,32.8849,32.7034,32.7034,146000.0
2011-08-18 13:30:00,34.24,34.26,34.09,34.26,98200.0,32.7034,32.7225,32.5602,32.7225,98200.0
2011-08-18 14:00:00,34.27,34.4,34.23,34.25,111600.0,32.7321,32.8562,32.6939,32.713,111600.0
2011-08-18 14:30:00,34.25,34.34,34.15,34.19,285400.0,32.713,32.7989,32.6175,32.6557,285400.0
2011-08-18 15:00:00,34.2,34.23,34.07,34.2,142200.0,32.6652,32.6939,32.5411,32.6652,142200.0
2011-08-18 15:30:00,34.21,34.32,34.0,34.3,300300.0,32.6748,32.7798,32.4742,32.7607,300300.0
2011-08-19 09:30:00,33.91,34.43,33.75,34.43,63900.0,32.3882,32.8849,32.2354,32.8849,63900.0
2011-08-19 10:00:00,34.41,34.47,34.12,34.4,140900.0,32.8658,32.9231,32.5888,32.8562,140900.0
2011-08-19 10:30:00,34.43,34.47,34.13,34.18,70200.0,32.8849,32.9231,32.5984,32.6461,70200.0
2011-08-19 11:00:00,34.15,34.23,33.91,34.02,76200.0,32.6175,32.6939,32.3882,32.4933,76200.0
2011-08-19 11:30:00,34.03,34.13,33.93,34.02,85200.0,32.5028,32.5984,32.4073,32.4933,85200.0
2011-08-19 12:00:00,34.03,34.08,33.89,33.99,91800.0,32.5028,32.5506,32.3691,32.4646,91800.0
2011-08-19 12:30:00,34.0,34.03,33.87,33.87,98100.0,32.4742,32.5028,32.35,32.35,98100.0
2011-08-19 13:00:00,33.87,34.04,33.82,34.0,73100.0,32.35,32.5124,32.3023,32.4742,73100.0
2011-08-19 13:30:00,34.0,34.0,33.76,33.83,58900.0,32.4742,32.4742,32.245,32.3118,58900.0
2011-08-19 14:00:00,33.82,33.87,33.52,33.6,100300.0,32.3023,32.35,32.0157,32.0921,100300.0
2011-08-19 14:30:00,33.59,33.7,33.47,33.65,125100.0,32.0826,32.1877,31.968,32.1399,125100.0
2011-08-19 15:00:00,33.64,33.79,33.64,33.73,130400.0,32.1304,32.2736,32.1304,32.2163,130400.0
2011-08-19 15:30:00,33.73,33.73,33.45,33.47,262200.0,32.2163,32.2163,31.9489,31.968,262200.0
2011-08-22 09:30:00,34.25,34.31,33.59,33.6,88800.0,32.713,32.7703,32.0826,32.0921,88800.0
2011-08-22 10:00:00,33.59,33.9,33.44,33.89,148000.0,32.0826,32.3787,31.9393,32.3691,148000.0
2011-08-22 10:30:00,33.9,34.13,33.83,33.83,115900.0,32.3787,32.5984,32.3118,32.3118,115900.0
2011-08-22 11:00:00,33.81,33.92,33.74,33.81,78800.0,32.2927,32.3978,32.2259,32.2927,78800.0
2011-08-22 11:30:00,33.82,33.83,33.35,33.4,64100.0,32.3023,32.3118,31.8534,31.9011,64100.0
2011-08-22 12:00:00,33.39,33.48,33.3,33.33,80000.0,31.8916,31.9775,31.8056,31.8343,80000.0
2011-08-22 12:30:00,33.35,33.52,33.24,33.5,40000.0,31.8534,32.0157,31.7483,31.9966,40000.0
2011-08-22 13:00:00,33.49,33.56,33.31,33.31,73100.0,31.9871,32.0539,31.8152,31.8152,73100.0
2011-08-22 13:30:00,33.34,33.4,32.99,33.09,149800.0,31.8438,31.9011,31.5095,31.605,149800.0
2011-08-22 14:00:00,33.1,33.24,33.06,33.08,137900.0,31.6146,31.7483,31.5764,31.5955,137900.0
2011-08-22 14:30:00,33.08,33.09,32.93,32.95,104100.0,31.5955,31.605,31.4522,31.4713,104100.0
2011-08-22 15:00:00,32.95,32.96,32.77,32.77,232000.0,31.4713,31.4809,31.2994,31.2994,232000.0
2011-08-22 15:30:00,32.77,32.97,32.66,32.78,419500.0,31.2994,31.4904,31.1943,31.3089,419500.0
2011-08-23 09:30:00,32.95,33.14,32.86,33.03,66600.0,31.4713,31.6528,31.3854,31.5477,66600.0
2011-08-23 10:00:00,33.04,33.32,33.03,33.29,100600.0,31.5573,31.8247,31.5477,31.7961,100600.0
2011-08-23 10:30:00,33.29,33.32,33.0,33.04,134400.0,31.7961,31.8247,31.5191,31.5573,134400.0
2011-08-23 11:00:00,33.02,33.13,32.9,32.92,162100.0,31.5382,31.6432,31.4236,31.4427,162100.0
2011-08-23 11:30:00,32.92,33.12,32.88,33.08,207700.0,31.4427,31.6337,31.4045,31.5955,207700.0
2011-08-23 12:00:00,33.08,33.18,33.06,33.12,78000.0,31.5955,31.691,31.5764,31.6337,78000.0
2011-08-23 12:30:00,33.12,33.31,33.12,33.3,116400.0,31.6337,31.8152,31.6337,31.8056,116400.0
2011-08-23 13:00:00,33.29,33.37,33.24,33.27,60600.0,31.7961,31.8725,31.7483,31.777,60600.0
2011-08-23 13:30:00,33.28,33.32,33.15,33.22,77500.0,31.7865,31.8247,31.6623,31.7292,77500.0
2011-08-23 14:00:00,33.22,33.31,33.14,33.27,64200.0,31.7292,31.8152,31.6528,31.777,64200.0
2011-08-23 14:30:00,33.28,33.42,33.26,33.41,83100.0,31.7865,31.9202,31.7674,31.9107,83100.0
2011-08-23 15:00:00,33.4,33.6,33.39,33.43,176300.0,31.9011,32.0921,31.8916,31.9298,176300.0
2011-08-23 15:30:00,33.43,33.51,33.41,33.5,331700.0,31.9298,32.0062,31.9107,31.9966,331700.0
2011-08-24 09:30:00,33.43,34.09,33.22,33.99,183400.0,31.9298,32.5602,31.7292,32.4646,183400.0
2011-08-24 10:00:00,33.99,34.06,33.77,33.86,190700.0,32.4646,32.5315,32.2545,32.3405,190700.0
2011-08-24 10:30:00,33.87,34.04,33.8,33.9,71100.0,32.35,32.5124,32.2832,32.3787,71100.0
2011-08-24 11:00:00,33.9,33.99,33.74,33.97,51400.0,32.3787,32.4646,32.2259,32.4455,51400.0
2011-08-24 11:30:00,33.94,33.96,33.76,33.8,69400.0,32.4169,32.436,32.245,32.2832,69400.0
2011-08-24 12:00:00,33.79,33.79,33.49,33.62,55500.0,32.2736,32.2736,31.9871,32.1112,55500.0
2011-08-24 12:30:00,33.62,33.68,33.56,33.66,91700.0,32.1112,32.1686,32.0539,32.1495,91700.0
2011-08-24 13:00:00,33.66,33.72,33.54,33.63,80700.0,32.1495,32.2068,32.0348,32.1208,80700.0
2011-08-24 13:30:00,33.64,33.65,33.5,33.64,67800.0,32.1304,32.1399,31.9966,32.1304,67800.0
2011-08-24 14:00:00,33.64,33.67,33.51,33.53,72400.0,32.1304,32.159,32.0062,32.0253,72400.0
2011-08-24 14:30:00,33.56,33.7,33.55,33.64,111200.0,32.0539,32.1877,32.0444,32.1304,111200.0
2011-08-24 15:00:00,33.64,33.75,33.57,33.71,168400.0,32.1304,32.2354,32.0635,32.1972,168400.0
2011-08-24 15:30:00,33.7,33.81,33.7,33.77,316200.0,32.1877,32.2927,32.1877,32.2545,316200.0
2011-08-25 09:30:00,34.08,34.15,33.64,33.66,157400.0,32.5506,32.6175,32.1304,32.1495,157400.0
2011-08-25 10:00:00,33.66,33.67,33.32,33.41,169000.0,32.1495,32.159,31.8247,31.9107,169000.0
2011-08-25 10:30:00,33.41,33.51,33.0,33.19,279100.0,31.9107,32.0062,31.5191,31.7005,279100.0
2011-08-25 11:00:00,33.21,33.32,33.13,33.31,162100.0,31.7196,31.8247,31.6432,31.8152,162100.0
2011-08-25 11:30:00,33.31,33.33,33.22,33.25,121500.0,31.8152,31.8343,31.7292,31.7579,121500.0
2011-08-25 12:00:00,33.25,33.26,33.21,33.24,125100.0,31.7579,31.7674,31.7196,31.7483,125100.0
2011-08-25 12:30:00,33.25,33.26,33.13,33.23,121800.0,31.7579,31.7674,31.6432,31.7388,121800.0
2011-08-25 13:00:00,33.23,33.36,33.21,33.32,115500.0,31.7388,31.8629,31.7196,31.8247,115500.0
2011-08-25 13:30:00,33.32,33.35,33.26,33.31,107500.0,31.8247,31.8534,31.7674,31.8152,107500.0
2011-08-25 14:00:00,33.31,33.32,33.19,33.3,139300.0,31.8152,31.8247,31.7005,31.8056,139300.0
2011-08-25 14:30:00,33.3,33.41,33.27,33.33,130600.0,31.8056,31.9107,31.777,31.8343,130600.0
2011-08-25 15:00:00,33.32,33.42,33.27,33.29,170600.0,31.8247,31.9202,31.777,31.7961,170600.0
2011-08-25 15:30:00,33.29,33.33,33.15,33.19,312100.0,31.7961,31.8343,31.6623,31.7005,312100.0
2011-08-26 09:30:00,32.91,33.0,32.66,32.8,97700.0,31.4331,31.5191,31.1943,31.328,97700.0
2011-08-26 10:00:00,32.8,32.88,32.38,32.78,238200.0,31.328,31.4045,30.9269,31.3089,238200.0
2011-08-26 10:30:00,32.79,33.05,32.77,32.85,105300.0,31.3185,31.5668,31.2994,31.3758,105300.0
2011-08-26 11:00:00,32.85,33.0,32.71,33.0,200000.0,31.3758,31.5191,31.2421,31.5191,200000.0
2011-08-26 11:30:00,33.0,33.5,32.98,33.49,122600.0,31.5191,31.9966,31.5,31.9871,122600.0
2011-08-26 12:00:00,33.48,33.76,33.41,33.53,136300.0,31.9775,32.245,31.9107,32.0253,136300.0
2011-08-26 12:30:00,33.5,33.52,33.27,33.31,85300.0,31.9966,32.0157,31.777,31.8152,85300.0
2011-08-26 13:00:00,33.32,33.58,33.29,33.57,61400.0,31.8247,32.073,31.7961,32.0635,61400.0
2011-08-26 13:30:00,33.58,33.7,33.54,33.66,111500.0,32.073,32.1877,32.0348,32.1495,111500.0
2011-08-26 14:00:00,33.66,33.68,33.42,33.51,116000.0,32.1495,32.1686,31.9202,32.0062,116000.0
2011-08-26 14:30:00,33.51,33.55,33.4,33.49,132600.0,32.0062,32.0444,31.9011,31.9871,132600.0
2011-08-26 15:00:00,33.5,33.52,33.28,33.4,134800.0,31.9966,32.0157,31.7865,31.9011,134800.0
2011-08-26 15:30:00,33.4,33.58,33.35,33.55,231900.0,31.9011,32.073,31.8534,32.0444,231900.0
2011-08-29 09:30:00,33.98,34.26,33.94,34.02,193300.0,32.4551,32.7225,32.4169,32.4933,193300.0
2011-08-29 10:00:00,34.02,34.43,34.01,34.41,118300.0,32.4933,32.8849,32.4837,32.8658,118300.0
2011-08-29 10:30:00,34.42,34.52,34.39,34.41,53600.0,32.8753,32.9709,32.8467,32.8658,53600.0
2011-08-29 11:00:00,34.41,34.54,34.39,34.43,67000.0,32.8658,32.99,32.8467,32.8849,67000.0
2011-08-29 11:30:00,34.43,34.68,34.4,34.68,53800.0,32.8849,33.1237,32.8562,33.1237,53800.0
2011-08-29 12:00:00,34.67,34.84,34.67,34.8,77200.0,33.1141,33.2765,33.1141,33.2383,77200.0
2011-08-29 12:30:00,34.8,34.85,34.64,34.77,114000.0,33.2383,33.2861,33.0855,33.2096,114000.0
2011-08-29 13:00:00,34.78,34.94,34.7,34.7,145300.0,33.2192,33.372,33.1428,33.1428,145300.0
2011-08-29 13:30:00,34.7,34.74,34.64,34.66,93100.0,33.1428,33.181,33.0855,33.1046,93100.0
2011-08-29 14:00:00,34.67,34.81,34.66,34.76,102700.0,33.1141,33.2478,33.1046,33.2001,102700.0
2011-08-29 14:30:00,34.76,34.78,34.64,34.72,122900.0,33.2001,33.2192,33.0855,33.1619,122900.0
2011-08-29 15:00:00,34.73,34.84,34.72,34.73,141800.0,33.1714,33.2765,33.1619,33.1714,141800.0
2011-08-29 15:30:00,34.73,34.87,34.72,34.74,338400.0,33.1714,33.3052,33.1619,33.181,338400.0
2011-08-30 09:30:00,34.59,34.98,34.59,34.82,79700.0,33.0377,33.4102,33.0377,33.2574,79700.0
2011-08-30 10:00:00,34.81,34.98,34.63,34.96,118200.0,33.2478,33.4102,33.0759,33.3911,118200.0
2011-08-30 10:30:00,34.96,35.16,34.88,35.09,80000.0,33.3911,33.5821,33.3147,33.5153,80000.0
2011-08-30 11:00:00,35.09,35.21,35.01,35.15,51000.0,33.5153,33.6299,33.4389,33.5726,51000.0
2011-08-30 11:30:00,35.15,35.39,35.09,35.37,91000.0,33.5726,33.8018,33.5153,33.7827,91000.0
2011-08-30 12:00:00,35.38,35.47,35.33,35.4,84700.0,33.7923,33.8782,33.7445,33.8114,84700.0
2011-08-30 12:30:00,35.39,35.43,35.17,35.22,95500.0,33.8018,33.84,33.5917,33.6394,95500.0
2011-08-30 13:00:00,35.22,35.28,35.19,35.21,92100.0,33.6394,33.6968,33.6108,33.6299,92100.0
2011-08-30 13:30:00,35.22,35.23,35.11,35.18,85300.0,33.6394,33.649,33.5344,33.6012,85300.0
2011-08-30 14:00:00,35.18,35.47,35.15,35.47,85600.0,33.6012,33.8782,33.5726,33.8782,85600.0
2011-08-30 14:30:00,35.48,35.49,35.31,35.42,107600.0,33.8878,33.8973,33.7254,33.8305,107600.0
2011-08-30 15:00:00,35.41,35.46,35.37,35.44,117800.0,33.8209,33.8687,33.7827,33.8496,117800.0
2011-08-30 15:30:00,35.45,35.6,35.37,35.38,211700.0,33.8591,34.0024,33.7827,33.7923,211700.0
2011-08-31 09:30:00,35.75,35.86,35.64,35.75,106600.0,34.1457,34.2507,34.0406,34.1457,106600.0
2011-08-31 10:00:00,35.76,35.83,35.71,35.83,115700.0,34.1552,34.2221,34.1075,34.2221,115700.0
2011-08-31 10:30:00,35.81,35.86,35.65,35.67,83800.0,34.203,34.2507,34.0501,34.0693,83800.0
2011-08-31 11:00:00,35.69,35.73,35.46,35.48,94100.0,34.0884,34.1266,33.8687,33.8878,94100.0
2011-08-31 11:30:00,35.5,35.63,35.44,35.46,62200.0,33.9069,34.031,33.8496,33.8687,62200.0
2011-08-31 12:00:00,35.45,35.64,35.44,35.57,52400.0,33.8591,34.0406,33.8496,33.9737,52400.0
2011-08-31 12:30:00,35.57,35.71,35.56,35.67,80400.0,33.9737,34.1075,33.9642,34.0693,80400.0
2011-08-31 13:00:00,35.67,35.69,35.44,35.51,68900.0,34.0693,34.0884,33.8496,33.9164,68900.0
2011-08-31 13:30:00,35.49,35.56,35.41,35.45,33000.0,33.8973,33.9642,33.8209,33.8591,33000.0
2011-08-31 14:00:00,35.45,35.48,35.32,35.36,31200.0,33.8591,33.8878,33.735,33.7732,31200.0
2011-08-31 14:30:00,35.36,35.39,35.15,35.24,106600.0,33.7732,33.8018,33.5726,33.6585,106600.0
2011-08-31 15:00:00,35.25,35.37,35.2,35.3,122100.0,33.6681,33.7827,33.6203,33.7159,122100.0
2011-08-31 15:30:00,35.29,35.5,35.26,35.46,267800.0,33.7063,33.9069,33.6777,33.8687,267800.0
2011-09-01 09:30:00,35.36,35.43,35.08,35.27,149800.0,33.7732,33.84,33.5057,33.6872,149800.0
2011-09-01 10:00:00,35.24,35.61,35.21,35.35,159700.0,33.6585,34.0119,33.6299,33.7636,159700.0
2011-09-01 10:30:00,35.35,35.38,35.22,35.28,74700.0,33.7636,33.7923,33.6394,33.6968,74700.0
2011-09-01 11:00:00,35.29,35.31,35.06,35.1,120900.0,33.7063,33.7254,33.4866,33.5248,120900.0
2011-09-01 11:30:00,35.1,35.21,35.06,35.19,88800.0,33.5248,33.6299,33.4866,33.6108,88800.0
2011-09-01 12:00:00,35.19,35.21,35.1,35.16,62200.0,33.6108,33.6299,33.5248,33.5821,62200.0
2011-09-01 12:30:00,35.16,35.2,35.07,35.1,78900.0,33.5821,33.6203,33.4962,33.5248,78900.0
2011-09-01 13:00:00,35.1,35.11,34.94,35.09,50400.0,33.5248,33.5344,33.372,33.5153,50400.0
2011-09-01 13:30:00,35.1,35.11,35.02,35.02,58100.0,33.5248,33.5344,33.4484,33.4484,58100.0
2011-09-01 14:00:00,35.02,35.05,34.94,35.03,78500.0,33.4484,33.4771,33.372,33.458,78500.0
2011-09-01 14:30:00,35.03,35.07,34.94,34.94,85500.0,33.458,33.4962,33.372,33.372,85500.0
2011-09-01 15:00:00,34.96,35.03,34.86,35.01,107200.0,33.3911,33.458,33.2956,33.4389,107200.0
2011-09-01 15:30:00,35.0,35.02,34.76,34.86,210200.0,33.4293,33.4484,33.2001,33.2956,210200.0
2011-09-02 09:30:00,34.23,34.37,34.18,34.26,62600.0,32.6939,32.8276,32.6461,32.7225,62600.0
2011-09-02 10:00:00,34.26,34.39,34.15,34.15,110700.0,32.7225,32.8467,32.6175,32.6175,110700.0
2011-09-02 10:30:00,34.14,34.25,33.98,34.25,70400.0,32.6079,32.713,32.4551,32.713,70400.0
2011-09-02 11:00:00,34.24,34.34,34.21,34.28,83800.0,32.7034,32.7989,32.6748,32.7416,83800.0
2011-09-02 11:30:00,34.28,34.32,34.21,34.25,69100.0,32.7416,32.7798,32.6748,32.713,69100.0
2011-09-02 12:00:00,34.25,34.29,34.21,34.25,49200.0,32.713,32.7512,32.6748,32.713,49200.0
2011-09-02 12:30:00,34.24,34.28,34.22,34.25,27900.0,32.7034,32.7416,32.6843,32.713,27900.0
2011-09-02 13:00:00,34.25,34.25,34.12,34.13,40000.0,32.713,32.713,32.5888,32.5984,40000.0
2011-09-02 13:30:00,34.14,34.15,33.89,33.92,117000.0,32.6079,32.6175,32.3691,32.3978,117000.0
2011-09-02 14:00:00,33.94,33.98,33.75,33.77,167400.0,32.4169,32.4551,32.2354,32.2545,167400.0
2011-09-02 14:30:00,33.78,33.91,33.67,33.89,99400.0,32.2641,32.3882,32.159,32.3691,99400.0
2011-09-02 15:00:00,33.89,34.09,33.88,34.09,68800.0,32.3691,32.5602,32.3596,32.5602,68800.0
2011-09-02 15:30:00,34.09,34.24,34.07,34.11,166400.0,32.5602,32.7034,32.5411,32.5793,166400.0
2011-09-06 09:30:00,33.1,33.35,33.07,33.3,60500.0,31.6146,31.8534,31.5859,31.8056,60500.0
2011-09-06 10:00:00,33.34,33.48,33.05,33.08,117300.0,31.8438,31.9775,31.5668,31.5955,117300.0
2011-09-06 10:30:00,33.08,33.23,33.0,33.23,137100.0,31.5955,31.7388,31.5191,31.7388,137100.0
2011-09-06 11:00:00,33.23,33.31,33.13,33.3,49900.0,31.7388,31.8152,31.6432,31.8056,49900.0
2011-09-06 11:30:00,33.32,33.43,33.32,33.38,42000.0,31.8247,31.9298,31.8247,31.882,42000.0
2011-09-06 12:00:00,33.38,33.58,33.37,33.52,47600.0,31.882,32.073,31.8725,32.0157,47600.0
2011-09-06 12:30:00,33.51,33.54,33.43,33.47,32300.0,32.0062,32.0348,31.9298,31.968,32300.0
2011-09-06 13:00:00,33.47,33.62,33.47,33.6,32900.0,31.968,32.1112,31.968,32.0921,32900.0
2011-09-06 13:30:00,33.58,33.77,33.53,33.73,45100.0,32.073,32.2545,32.0253,32.2163,45100.0
2011-09-06 14:00:00,33.73,33.8,33.69,33.76,68200.0,32.2163,32.2832,32.1781,32.245,68200.0
2011-09-06 14:30:00,33.77,33.78,33.51,33.53,74700.0,32.2545,32.2641,32.0062,32.0253,74700.0
2011-09-06 15:00:00,33.53,33.63,33.45,33.56,68600.0,32.0253,32.1208,31.9489,32.0539,68600.0
2011-09-06 15:30:00,33.57,33.69,33.39,33.66,347500.0,32.0635,32.1781,31.8916,32.1495,347500.0
2011-09-07 09:30:00,34.11,34.38,34.0,34.13,181000.0,32.5793,32.8371,32.4742,32.5984,181000.0
2011-09-07 10:00:00,34.13,34.21,33.89,33.92,113000.0,32.5984,32.6748,32.3691,32.3978,113000.0
2011-09-07 10:30:00,33.91,34.03,33.9,34.0,52900.0,32.3882,32.5028,32.3787,32.4742,52900.0
2011-09-07 11:00:00,33.99,34.06,33.95,34.04,62700.0,32.4646,32.5315,32.4264,32.5124,62700.0
2011-09-07 11:30:00,34.04,34.05,33.98,33.98,37100.0,32.5124,32.522,32.4551,32.4551,37100.0
2011-09-07 12:00:00,33.98,34.05,33.95,34.0,29200.0,32.4551,32.522,32.4264,32.4742,29200.0
2011-09-07 12:30:00,34.0,34.05,33.99,34.03,31800.0,32.4742,32.522,32.4646,32.5028,31800.0
2011-09-07 13:00:00,34.03,34.05,34.0,34.02,29900.0,32.5028,32.522,32.4742,32.4933,29900.0
2011-09-07 13:30:00,34.01,34.05,33.96,34.04,38400.0,32.4837,32.522,32.436,32.5124,38400.0
2011-09-07 14:00:00,34.04,34.09,34.01,34.08,45800.0,32.5124,32.5602,32.4837,32.5506,45800.0
2011-09-07 14:30:00,34.09,34.09,34.05,34.06,59300.0,32.5602,32.5602,32.522,32.5315,59300.0
2011-09-07 15:00:00,34.07,34.08,33.99,34.02,76700.0,32.5411,32.5506,32.4646,32.4933,76700.0
2011-09-07 15:30:00,34.02,34.11,33.99,34.07,213600.0,32.4933,32.5793,32.4646,32.5411,213600.0
2011-09-08 09:30:00,33.94,34.11,33.84,33.96,30100.0,32.4169,32.5793,32.3214,32.436,30100.0
2011-09-08 10:00:00,33.96,34.17,33.87,34.15,49600.0,32.436,32.6366,32.35,32.6175,49600.0
2011-09-08 10:30:00,34.15,34.21,34.08,34.17,54300.0,32.6175,32.6748,32.5506,32.6366,54300.0
2011-09-08 11:00:00,34.19,34.23,34.01,34.01,35000.0,32.6557,32.6939,32.4837,32.4837,35000.0
2011-09-08 11:30:00,34.0,34.03,33.89,33.91,65100.0,32.4742,32.5028,32.3691,32.3882,65100.0
2011-09-08 12:00:00,33.93,34.01,33.9,33.96,42200.0,32.4073,32.4837,32.3787,32.436,42200.0
2011-09-08 12:30:00,33.96,34.04,33.87,34.01,55500.0,32.436,32.5124,32.35,32.4837,55500.0
2011-09-08 13:00:00,34.02,34.02,33.89,33.91,52500.0,32.4933,32.4933,32.3691,32.3882,52500.0
2011-09-08 13:30:00,33.91,33.98,33.67,33.7,83200.0,32.3882,32.4551,32.159,32.1877,83200.0
2011-09-08 14:00:00,33.71,33.83,33.66,33.75,72800.0,32.1972,32.3118,32.1495,32.2354,72800.0
2011-09-08 14:30:00,33.74,33.82,33.72,33.79,71300.0,32.2259,32.3023,32.2068,32.2736,71300.0
2011-09-08 15:00:00,33.8,33.8,33.66,33.77,95000.0,32.2832,32.2832,32.1495,32.2545,95000.0
2011-09-08 15:30:00,33.78,33.81,33.66,33.68,239100.0,32.2641,32.2927,32.1495,32.1686,239100.0
2011-09-09 09:30:00,33.26,33.26,32.88,33.06,48900.0,31.7674,31.7674,31.4045,31.5764,48900.0
2011-09-09 10:00:00,33.05,33.28,33.05,33.26,76400.0,31.5668,31.7865,31.5668,31.7674,76400.0
2011-09-09 10:30:00,33.25,33.28,33.16,33.16,44400.0,31.7579,31.7865,31.6719,31.6719,44400.0
2011-09-09 11:00:00,33.16,33.22,32.86,32.93,68500.0,31.6719,31.7292,31.3854,31.4522,68500.0
2011-09-09 11:30:00,32.92,33.0,32.59,32.61,131100.0,31.4427,31.5191,31.1275,31.1466,131100.0
2011-09-09 12:00:00,32.62,32.63,32.54,32.6,79700.0,31.1561,31.1657,31.0797,31.137,79700.0
2011-09-09 12:30:00,32.61,32.64,32.46,32.62,100500.0,31.1466,31.1752,31.0033,31.1561,100500.0
2011-09-09 13:00:00,32.61,32.69,32.5,32.57,69200.0,31.1466,31.223,31.0415,31.1084,69200.0
2011-09-09 13:30:00,32.57,32.65,32.5,32.5,51700.0,31.1084,31.1848,31.0415,31.0415,51700.0
2011-09-09 14:00:00,32.51,32.59,32.45,32.46,57200.0,31.0511,31.1275,30.9938,31.0033,57200.0
2011-09-09 14:30:00,32.45,32.45,32.29,32.31,84300.0,30.9938,30.9938,30.8409,30.86,84300.0
2011-09-09 15:00:00,32.31,32.33,32.19,32.23,355000.0,30.86,30.8791,30.7454,30.7836,355000.0
2011-09-09 15:30:00,32.23,32.46,32.22,32.35,280300.0,30.7836,31.0033,30.7741,30.8982,280300.0
2011-09-12 09:30:00,31.76,31.93,31.62,31.81,216900.0,30.3347,30.4971,30.201,30.3825,216900.0
2011-09-12 10:00:00,31.83,32.1,31.63,31.63,212800.0,30.4016,30.6595,30.2106,30.2106,212800.0
2011-09-12 10:30:00,31.63,31.73,31.45,31.52,117200.0,30.2106,30.3061,30.0386,30.1055,117200.0
2011-09-12 11:00:00,31.52,31.64,31.44,31.58,135100.0,30.1055,30.2201,30.0291,30.1628,135100.0
2011-09-12 11:30:00,31.59,31.59,31.45,31.46,87700.0,30.1723,30.1723,30.0386,30.0482,87700.0
2011-09-12 12:00:00,31.46,31.54,31.38,31.52,70000.0,30.0482,30.1246,29.9718,30.1055,70000.0
2011-09-12 12:30:00,31.51,31.53,31.39,31.43,62100.0,30.0959,30.115,29.9813,30.0195,62100.0
2011-09-12 13:00:00,31.44,31.55,31.39,31.4,169400.0,30.0291,30.1341,29.9813,29.9909,169400.0
2011-09-12 13:30:00,31.41,31.44,31.28,31.38,44800.0,30.0004,30.0291,29.8763,29.9718,44800.0
2011-09-12 14:00:00,31.38,31.39,31.25,31.37,83700.0,29.9718,29.9813,29.8476,29.9622,83700.0
2011-09-12 14:30:00,31.37,31.55,31.36,31.4,144600.0,29.9622,30.1341,29.9527,29.9909,144600.0
2011-09-12 15:00:00,31.43,31.51,31.32,31.48,112600.0,30.0195,30.0959,29.9145,30.0673,112600.0
2011-09-12 15:30:00,31.49,31.9,31.49,31.89,348800.0,30.0768,30.4684,30.0768,30.4589,348800.0
2011-09-13 09:30:00,31.76,31.82,31.51,31.79,161300.0,30.3347,30.392,30.0959,30.3634,161300.0
2011-09-13 10:00:00,31.79,32.19,31.73,32.1,178700.0,30.3634,30.7454,30.3061,30.6595,178700.0
2011-09-13 10:30:00,32.09,32.1,31.8,31.83,120000.0,30.6499,30.6595,30.3729,30.4016,120000.0
2011-09-13 11:00:00,31.85,31.9,31.62,31.67,66100.0,30.4207,30.4684,30.201,30.2488,66100.0
2011-09-13 11:30:00,31.67,31.81,31.62,31.74,42600.0,30.2488,30.3825,30.201,30.3156,42600.0
2011-09-13 12:00:00,31.73,31.87,31.65,31.82,45800.0,30.3061,30.4398,30.2297,30.392,45800.0
2011-09-13 12:30:00,31.82,31.9,31.78,31.9,40400.0,30.392,30.4684,30.3538,30.4684,40400.0
2011-09-13 13:00:00,31.92,31.99,31.91,31.96,36400.0,30.4875,30.5544,30.478,30.5257,36400.0
2011-09-13 13:30:00,31.96,32.12,31.9,32.03,43100.0,30.5257,30.6786,30.4684,30.5926,43100.0
2011-09-13 14:00:00,32.04,32.22,31.97,32.22,74400.0,30.6022,30.7741,30.5353,30.7741,74400.0
2011-09-13 14:30:00,32.23,32.24,31.95,32.01,84300.0,30.7836,30.7932,30.5162,30.5735,84300.0
2011-09-13 15:00:00,32.0,32.02,31.81,31.95,93700.0,30.5639,30.5831,30.3825,30.5162,93700.0
2011-09-13 15:30:00,31.96,32.11,31.94,32.02,155300.0,30.5257,30.669,30.5066,30.5831,155300.0
2011-09-14 09:30:00,32.01,32.19,31.95,32.0,48800.0,30.5735,30.7454,30.5162,30.5639,48800.0
2011-09-14 10:00:00,32.0,32.02,31.62,31.79,73000.0,30.5639,30.5831,30.201,30.3634,73000.0
2011-09-14 10:30:00,31.77,31.88,31.67,31.69,83600.0,30.3443,30.4493,30.2488,30.2679,83600.0
2011-09-14 11:00:00,31.68,31.79,31.63,31.74,107700.0,30.2583,30.3634,30.2106,30.3156,107700.0
2011-09-14 11:30:00,31.74,31.78,31.68,31.73,94900.0,30.3156,30.3538,30.2583,30.3061,94900.0
2011-09-14 12:00:00,31.75,31.76,31.51,31.57,111800.0,30.3252,30.3347,30.0959,30.1532,111800.0
2011-09-14 12:30:00,31.58,31.77,31.58,31.76,146000.0,30.1628,30.3443,30.1628,30.3347,146000.0
2011-09-14 13:00:00,31.76,31.9,31.73,31.85,130100.0,30.3347,30.4684,30.3061,30.4207,130100.0
2011-09-14 13:30:00,31.86,31.96,31.78,31.84,203400.0,30.4302,30.5257,30.3538,30.4111,203400.0
2011-09-14 14:00:00,31.83,31.99,31.83,31.84,193800.0,30.4016,30.5544,30.4016,30.4111,193800.0
2011-09-14 14:30:00,31.84,31.85,31.64,31.8,188200.0,30.4111,30.4207,30.2201,30.3729,188200.0
2011-09-14 15:00:00,31.79,32.09,31.79,32.05,148500.0,30.3634,30.6499,30.3634,30.6117,148500.0
2011-09-14 15:30:00,32.05,32.13,31.69,31.71,289300.0,30.6117,30.6881,30.2679,30.287,289300.0
2011-09-15 09:30:00,31.96,32.04,31.67,31.83,91700.0,30.5257,30.6022,30.2488,30.4016,91700.0
2011-09-15 10:00:00,31.85,31.93,31.66,31.68,115000.0,30.4207,30.4971,30.2392,30.2583,115000.0
2011-09-15 10:30:00,31.68,31.89,31.63,31.81,76100.0,30.2583,30.4589,30.2106,30.3825,76100.0
2011-09-15 11:00:00,31.81,31.98,31.75,31.91,77100.0,30.3825,30.5448,30.3252,30.478,77100.0
2011-09-15 11:30:00,31.92,31.93,31.84,31.87,77100.0,30.4875,30.4971,30.4111,30.4398,77100.0
2011-09-15 12:00:00,31.89,31.98,31.86,31.94,52400.0,30.4589,30.5448,30.4302,30.5066,52400.0
2011-09-15 12:30:00,31.94,31.96,31.88,31.95,60700.0,30.5066,30.5257,30.4493,30.5162,60700.0
2011-09-15 13:00:00,31.94,32.09,31.94,31.96,89600.0,30.5066,30.6499,30.5066,30.5257,89600.0
2011-09-15 13:30:00,31.96,31.97,31.83,31.91,62200.0,30.5257,30.5353,30.4016,30.478,62200.0
2011-09-15 14:00:00,31.91,32.08,31.9,32.02,71600.0,30.478,30.6404,30.4684,30.5831,71600.0
2011-09-15 14:30:00,32.02,32.09,32.01,32.07,97100.0,30.5831,30.6499,30.5735,30.6308,97100.0
2011-09-15 15:00:00,32.07,32.13,32.0,32.01,114400.0,30.6308,30.6881,30.5639,30.5735,114400.0
2011-09-15 15:30:00,32.03,32.1,31.99,32.03,204400.0,30.5926,30.6595,30.5544,30.5926,204400.0
2011-09-16 09:30:00,32.07,32.45,32.07,32.38,53400.0,30.6308,30.9938,30.6308,30.9269,53400.0
2011-09-16 10:00:00,32.38,32.52,32.37,32.39,119800.0,30.9269,31.0606,30.9173,30.9364,119800.0
2011-09-16 10:30:00,32.37,32.39,32.17,32.27,48700.0,30.9173,30.9364,30.7263,30.8218,48700.0
2011-09-16 11:00:00,32.27,32.4,32.26,32.37,70000.0,30.8218,30.946,30.8123,30.9173,70000.0
2011-09-16 11:30:00,32.38,32.43,32.31,32.39,110700.0,30.9269,30.9747,30.86,30.9364,110700.0
2011-09-16 12:00:00,32.39,32.47,32.39,32.44,61500.0,30.9364,31.0129,30.9364,30.9842,61500.0
2011-09-16 12:30:00,32.46,32.55,32.45,32.52,43500.0,31.0033,31.0893,30.9938,31.0606,43500.0
2011-09-16 13:00:00,32.53,32.66,32.48,32.48,106000.0,31.0702,31.1943,31.0224,31.0224,106000.0
2011-09-16 13:30:00,32.49,32.49,32.3,32.3,89400.0,31.032,31.032,30.8505,30.8505,89400.0
2011-09-16 14:00:00,32.31,32.33,32.2,32.24,87800.0,30.86,30.8791,30.755,30.7932,87800.0
2011-09-16 14:30:00,32.24,32.32,32.23,32.31,76600.0,30.7932,30.8696,30.7836,30.86,76600.0
2011-09-16 15:00:00,32.31,32.31,32.15,32.18,113300.0,30.86,30.86,30.7072,30.7359,113300.0
2011-09-16 15:30:00,32.17,32.25,32.13,32.23,196100.0,30.7263,30.8027,30.6881,30.7836,196100.0
2011-09-19 09:30:00,31.66,31.66,31.16,31.28,49000.0,30.2392,30.2392,29.7616,29.8763,49000.0
2011-09-19 10:00:00,31.3,31.37,31.16,31.35,76800.0,29.8954,29.9622,29.7616,29.9431,76800.0
2011-09-19 10:30:00,31.37,31.51,31.35,31.44,57200.0,29.9622,30.0959,29.9431,30.0291,57200.0
2011-09-19 11:00:00,31.41,31.51,31.25,31.26,135600.0,30.0004,30.0959,29.8476,29.8572,135600.0
2011-09-19 11:30:00,31.26,31.4,31.26,31.38,89000.0,29.8572,29.9909,29.8572,29.9718,89000.0
2011-09-19 12:00:00,31.39,31.4,31.31,31.31,58100.0,29.9813,29.9909,29.9049,29.9049,58100.0
2011-09-19 12:30:00,31.31,31.37,31.23,31.26,96000.0,29.9049,29.9622,29.8285,29.8572,96000.0
2011-09-19 13:00:00,31.26,31.3,31.21,31.23,132300.0,29.8572,29.8954,29.8094,29.8285,132300.0
2011-09-19 13:30:00,31.23,31.24,31.06,31.08,136500.0,29.8285,29.8381,29.6661,29.6852,136500.0
2011-09-19 14:00:00,31.09,31.13,31.03,31.03,129600.0,29.6948,29.733,29.6375,29.6375,129600.0
2011-09-19 14:30:00,31.03,31.19,31.0,31.0,142200.0,29.6375,29.7903,29.6088,29.6088,142200.0
2011-09-19 15:00:00,31.01,31.25,30.84,31.18,294700.0,29.6184,29.8476,29.456,29.7807,294700.0
2011-09-19 15:30:00,31.18,31.5,31.18,31.29,376600.0,29.7807,30.0864,29.7807,29.8858,376600.0
2011-09-20 09:30:00,31.26,31.44,30.92,30.98,106900.0,29.8572,30.0291,29.5324,29.5897,106900.0
2011-09-20 10:00:00,30.97,31.31,30.92,31.27,269500.0,29.5802,29.9049,29.5324,29.8667,269500.0
2011-09-20 10:30:00,31.27,31.64,31.26,31.6,131900.0,29.8667,30.2201,29.8572,30.1819,131900.0
2011-09-20 11:00:00,31.6,31.67,31.49,31.52,113200.0,30.1819,30.2488,30.0768,30.1055,113200.0
2011-09-20 11:30:00,31.52,31.59,31.48,31.59,93100.0,30.1055,30.1723,30.0673,30.1723,93100.0
2011-09-20 12:00:00,31.59,31.66,31.53,31.64,80300.0,30.1723,30.2392,30.115,30.2201,80300.0
2011-09-20 12:30:00,31.64,31.85,31.58,31.84,114000.0,30.2201,30.4207,30.1628,30.4111,114000.0
2011-09-20 13:00:00,31.83,31.85,31.77,31.81,104200.0,30.4016,30.4207,30.3443,30.3825,104200.0
2011-09-20 13:30:00,31.82,31.87,31.73,31.75,150500.0,30.392,30.4398,30.3061,30.3252,150500.0
2011-09-20 14:00:00,31.75,31.84,31.67,31.74,91000.0,30.3252,30.4111,30.2488,30.3156,91000.0
2011-09-20 14:30:00,31.74,31.75,31.5,31.57,111400.0,30.3156,30.3252,30.0864,30.1532,111400.0
2011-09-20 15:00:00,31.58,31.66,31.29,31.33,139500.0,30.1628,30.2392,29.8858,29.924,139500.0
2011-09-20 15:30:00,31.33,31.34,31.13,31.18,187800.0,29.924,29.9336,29.733,29.7807,187800.0
2011-09-21 09:30:00,31.13,31.13,30.73,30.94,140800.0,29.733,29.733,29.3509,29.5515,140800.0
2011-09-21 10:00:00,30.96,31.09,30.89,31.06,155000.0,29.5706,29.6948,29.5038,29.6661,155000.0
2011-09-21 10:30:00,31.06,31.07,30.88,30.95,127800.0,29.6661,29.6757,29.4942,29.5611,127800.0
2011-09-21 11:00:00,30.96,31.17,30.94,31.07,256600.0,29.5706,29.7712,29.5515,29.6757,256600.0
2011-09-21 11:30:00,31.06,31.36,31.0,31.21,158700.0,29.6661,29.9527,29.6088,29.8094,158700.0
2011-09-21 12:00:00,31.21,31.45,31.09,31.29,158900.0,29.8094,30.0386,29.6948,29.8858,158900.0
2011-09-21 12:30:00,31.29,31.45,31.29,31.37,190400.0,29.8858,30.0386,29.8858,29.9622,190400.0
2011-09-21 13:00:00,31.38,31.56,31.28,31.55,137900.0,29.9718,30.1437,29.8763,30.1341,137900.0
2011-09-21 13:30:00,31.55,31.63,31.53,31.61,108000.0,30.1341,30.2106,30.115,30.1915,108000.0
2011-09-21 14:00:00,31.61,32.06,31.58,31.66,323000.0,30.1915,30.6213,30.1628,30.2392,323000.0
2011-09-21 14:30:00,31.66,31.79,31.41,31.64,184700.0,30.2392,30.3634,30.0004,30.2201,184700.0
2011-09-21 15:00:00,31.63,31.77,31.5,31.74,227500.0,30.2106,30.3443,30.0864,30.3156,227500.0
2011-09-21 15:30:00,31.74,31.75,31.26,31.27,579000.0,30.3156,30.3252,29.8572,29.8667,579000.0
2011-09-22 09:30:00,30.29,30.37,29.85,29.98,125400.0,28.9307,29.0071,28.5104,28.6346,125400.0
2011-09-22 10:00:00,29.98,30.68,29.98,30.49,109000.0,28.6346,29.3032,28.6346,29.1217,109000.0
2011-09-22 10:30:00,30.47,30.6,30.45,30.45,114300.0,29.1026,29.2268,29.0835,29.0835,114300.0
2011-09-22 11:00:00,30.46,30.55,30.16,30.23,150000.0,29.0931,29.179,28.8065,28.8734,150000.0
2011-09-22 11:30:00,30.24,30.43,30.24,30.32,111800.0,28.8829,29.0644,28.8829,28.9593,111800.0
2011-09-22 12:00:00,30.32,30.35,30.17,30.3,86600.0,28.9593,28.988,28.8161,28.9402,86600.0
2011-09-22 12:30:00,30.3,30.6,30.29,30.52,103400.0,28.9402,29.2268,28.9307,29.1504,103400.0
2011-09-22 13:00:00,30.53,30.54,30.25,30.32,91000.0,29.1599,29.1695,28.8925,28.9593,91000.0
2011-09-22 13:30:00,30.31,30.48,30.23,30.23,126700.0,28.9498,29.1122,28.8734,28.8734,126700.0
2011-09-22 14:00:00,30.24,30.71,30.23,30.6,169100.0,28.8829,29.3318,28.8734,29.2268,169100.0
2011-09-22 14:30:00,30.6,30.65,30.34,30.37,151400.0,29.2268,29.2745,28.9784,29.0071,151400.0
2011-09-22 15:00:00,30.37,30.37,30.04,30.09,230400.0,29.0071,29.0071,28.6919,28.7397,230400.0
2011-09-22 15:30:00,30.1,30.32,30.04,30.29,473200.0,28.7492,28.9593,28.6919,28.9307,473200.0
2011-09-23 09:30:00,30.06,30.4,29.88,30.33,156100.0,28.711,29.0358,28.5391,28.9689,156100.0
2011-09-23 10:00:00,30.32,30.35,30.06,30.18,73200.0,28.9593,28.988,28.711,28.8256,73200.0
2011-09-23 10:30:00,30.17,30.39,30.17,30.39,47600.0,28.8161,29.0262,28.8161,29.0262,47600.0
2011-09-23 11:00:00,30.37,30.49,30.29,30.41,81400.0,29.0071,29.1217,28.9307,29.0453,81400.0
2011-09-23 11:30:00,30.42,30.45,30.15,30.23,114700.0,29.0549,29.0835,28.797,28.8734,114700.0
2011-09-23 12:00:00,30.22,30.4,30.11,30.27,107400.0,28.8638,29.0358,28.7588,28.9116,107400.0
2011-09-23 12:30:00,30.26,30.41,30.18,30.24,122000.0,28.902,29.0453,28.8256,28.8829,122000.0
2011-09-23 13:00:00,30.28,30.34,30.19,30.26,56000.0,28.9211,28.9784,28.8352,28.902,56000.0
2011-09-23 13:30:00,30.23,30.4,30.23,30.3,122300.0,28.8734,29.0358,28.8734,28.9402,122300.0
2011-09-23 14:00:00,30.3,30.47,30.23,30.23,105700.0,28.9402,29.1026,28.8734,28.8734,105700.0
2011-09-23 14:30:00,30.21,30.33,30.21,30.27,91800.0,28.8543,28.9689,28.8543,28.9116,91800.0
2011-09-23 15:00:00,30.28,30.55,30.27,30.49,147800.0,28.9211,29.179,28.9116,29.1217,147800.0
2011-09-23 15:30:00,30.49,30.5,30.33,30.41,147400.0,29.1217,29.1313,28.9689,29.0453,147400.0
2011-09-26 09:30:00,30.45,30.7,30.15,30.18,70800.0,29.0835,29.3223,28.797,28.8256,70800.0
2011-09-26 10:00:00,30.19,30.21,29.95,30.08,202100.0,28.8352,28.8543,28.6059,28.7301,202100.0
2011-09-26 10:30:00,30.07,30.1,29.74,30.02,94600.0,28.7206,28.7492,28.4054,28.6728,94600.0
2011-09-26 11:00:00,30.02,30.13,29.96,30.03,87500.0,28.6728,28.7779,28.6155,28.6824,87500.0
2011-09-26 11:30:00,30.03,30.18,29.94,30.16,115400.0,28.6824,28.8256,28.5964,28.8065,115400.0
2011-09-26 12:00:00,30.17,30.31,30.09,30.3,66900.0,28.8161,28.9498,28.7397,28.9402,66900.0
2011-09-26 12:30:00,30.29,30.3,30.0,30.12,51500.0,28.9307,28.9402,28.6537,28.7683,51500.0
2011-09-26 13:00:00,30.13,30.17,30.03,30.05,50300.0,28.7779,28.8161,28.6824,28.7015,50300.0
2011-09-26 13:30:00,30.07,30.19,30.02,30.11,73200.0,28.7206,28.8352,28.6728,28.7588,73200.0
2011-09-26 14:00:00,30.12,30.37,30.1,30.31,68400.0,28.7683,29.0071,28.7492,28.9498,68400.0
2011-09-26 14:30:00,30.3,30.37,30.09,30.21,167800.0,28.9402,29.0071,28.7397,28.8543,167800.0
2011-09-26 15:00:00,30.21,30.34,30.16,30.33,198100.0,28.8543,28.9784,28.8065,28.9689,198100.0
2011-09-26 15:30:00,30.32,30.37,30.28,30.29,512300.0,28.9593,29.0071,28.9211,28.9307,512300.0
2011-09-27 09:30:00,30.89,31.66,30.89,31.63,152200.0,29.5038,30.2392,29.5038,30.2106,152200.0
2011-09-27 10:00:00,31.62,31.82,31.45,31.67,180700.0,30.201,30.392,30.0386,30.2488,180700.0
2011-09-27 10:30:00,31.68,31.92,31.61,31.9,147900.0,30.2583,30.4875,30.1915,30.4684,147900.0
2011-09-27 11:00:00,31.91,31.91,31.75,31.75,42900.0,30.478,30.478,30.3252,30.3252,42900.0
2011-09-27 11:30:00,31.75,31.83,31.73,31.77,66900.0,30.3252,30.4016,30.3061,30.3443,66900.0
2011-09-27 12:00:00,31.77,31.89,31.75,31.79,43800.0,30.3443,30.4589,30.3252,30.3634,43800.0
2011-09-27 12:30:00,31.8,31.83,31.75,31.82,30400.0,30.3729,30.4016,30.3252,30.392,30400.0
2011-09-27 13:00:00,31.81,31.82,31.75,31.79,43700.0,30.3825,30.392,30.3252,30.3634,43700.0
2011-09-27 13:30:00,31.78,31.87,31.75,31.82,46700.0,30.3538,30.4398,30.3252,30.392,46700.0
2011-09-27 14:00:00,31.83,31.91,31.82,31.88,66100.0,30.4016,30.478,30.392,30.4493,66100.0
2011-09-27 14:30:00,31.86,31.91,31.8,31.8,48500.0,30.4302,30.478,30.3729,30.3729,48500.0
2011-09-27 15:00:00,31.8,31.8,31.49,31.51,196600.0,30.3729,30.3729,30.0768,30.0959,196600.0
2011-09-27 15:30:00,31.51,31.61,31.3,31.41,289900.0,30.0959,30.1915,29.8954,30.0004,289900.0
2011-09-28 09:30:00,31.45,31.54,31.17,31.32,63000.0,30.0386,30.1246,29.7712,29.9145,63000.0
2011-09-28 10:00:00,31.32,31.32,30.94,31.15,75800.0,29.9145,29.9145,29.5515,29.7521,75800.0
2011-09-28 10:30:00,31.17,31.2,30.88,30.91,70700.0,29.7712,29.7998,29.4942,29.5229,70700.0
2011-09-28 11:00:00,30.86,30.89,30.69,30.75,60000.0,29.4751,29.5038,29.3127,29.37,60000.0
2011-09-28 11:30:00,30.76,30.94,30.65,30.84,138400.0,29.3796,29.5515,29.2745,29.456,138400.0
2011-09-28 12:00:00,30.86,30.92,30.67,30.83,75700.0,29.4751,29.5324,29.2936,29.4465,75700.0
2011-09-28 12:30:00,30.83,30.83,30.59,30.7,72900.0,29.4465,29.4465,29.2172,29.3223,72900.0
2011-09-28 13:00:00,30.7,30.84,30.68,30.75,86200.0,29.3223,29.456,29.3032,29.37,86200.0
2011-09-28 13:30:00,30.75,30.8,30.69,30.75,129500.0,29.37,29.4178,29.3127,29.37,129500.0
2011-09-28 14:00:00,30.75,30.92,30.71,30.9,143700.0,29.37,29.5324,29.3318,29.5133,143700.0
2011-09-28 14:30:00,30.89,31.03,30.87,30.96,134600.0,29.5038,29.6375,29.4847,29.5706,134600.0
2011-09-28 15:00:00,30.96,31.04,30.92,30.99,166400.0,29.5706,29.647,29.5324,29.5993,166400.0
2011-09-28 15:30:00,30.98,30.99,30.57,30.71,373100.0,29.5897,29.5993,29.1981,29.3318,373100.0
2011-09-29 09:30:00,31.16,31.52,31.15,31.16,99000.0,29.7616,30.1055,29.7521,29.7616,99000.0
2011-09-29 10:00:00,31.14,31.28,30.77,30.81,69600.0,29.7425,29.8763,29.3891,29.4274,69600.0
2011-09-29 10:30:00,30.8,30.97,30.69,30.92,100600.0,29.4178,29.5802,29.3127,29.5324,100600.0
2011-09-29 11:00:00,30.94,31.02,30.8,31.02,63400.0,29.5515,29.6279,29.4178,29.6279,63400.0
2011-09-29 11:30:00,31.01,31.12,31.0,31.03,47900.0,29.6184,29.7234,29.6088,29.6375,47900.0
2011-09-29 12:00:00,31.05,31.18,31.04,31.15,98700.0,29.6566,29.7807,29.647,29.7521,98700.0
2011-09-29 12:30:00,31.15,31.24,31.11,31.15,112700.0,29.7521,29.8381,29.7139,29.7521,112700.0
2011-09-29 13:00:00,31.15,31.24,31.0,31.0,58500.0,29.7521,29.8381,29.6088,29.6088,58500.0
2011-09-29 13:30:00,31.0,31.03,30.73,30.88,111700.0,29.6088,29.6375,29.3509,29.4942,111700.0
2011-09-29 14:00:00,30.87,30.92,30.65,30.73,171000.0,29.4847,29.5324,29.2745,29.3509,171000.0
2011-09-29 14:30:00,30.73,30.84,30.65,30.8,177400.0,29.3509,29.456,29.2745,29.4178,177400.0
2011-09-29 15:00:00,30.8,30.85,30.49,30.79,312200.0,29.4178,29.4656,29.1217,29.4082,312200.0
2011-09-29 15:30:00,30.78,31.13,30.78,31.13,264700.0,29.3987,29.733,29.3987,29.733,264700.0
2011-09-30 09:30:00,30.65,30.91,30.53,30.88,98200.0,29.2745,29.5229,29.1599,29.4942,98200.0
2011-09-30 10:00:00,30.88,31.17,30.8,31.02,60500.0,29.4942,29.7712,29.4178,29.6279,60500.0
2011-09-30 10:30:00,31.01,31.11,30.9,31.03,92200.0,29.6184,29.7139,29.5133,29.6375,92200.0
2011-09-30 11:00:00,31.03,31.33,30.93,31.26,95700.0,29.6375,29.924,29.542,29.8572,95700.0
2011-09-30 11:30:00,31.27,31.27,31.02,31.03,43400.0,29.8667,29.8667,29.6279,29.6375,43400.0
2011-09-30 12:00:00,31.03,31.07,30.97,30.99,31800.0,29.6375,29.6757,29.5802,29.5993,31800.0
2011-09-30 12:30:00,30.98,31.1,30.96,31.03,38400.0,29.5897,29.7043,29.5706,29.6375,38400.0
2011-09-30 13:00:00,31.02,31.07,30.95,31.0,54200.0,29.6279,29.6757,29.5611,29.6088,54200.0
2011-09-30 13:30:00,31.0,31.09,30.95,31.0,71000.0,29.6088,29.6948,29.5611,29.6088,71000.0
2011-09-30 14:00:00,31.0,31.01,30.55,30.58,135200.0,29.6088,29.6184,29.179,29.2077,135200.0
2011-09-30 14:30:00,30.57,30.62,30.43,30.56,103200.0,29.1981,29.2459,29.0644,29.1886,103200.0
2011-09-30 15:00:00,30.57,30.72,30.54,30.61,121900.0,29.1981,29.3414,29.1695,29.2363,121900.0
2011-09-30 15:30:00,30.61,30.74,30.53,30.6,399100.0,29.2363,29.3605,29.1599,29.2268,399100.0
2011-10-03 09:30:00,30.22,30.37,29.77,29.92,116100.0,28.8638,29.0071,28.434,28.5773,116100.0
2011-10-03 10:00:00,29.93,30.46,29.92,30.09,150700.0,28.5868,29.0931,28.5773,28.7397,150700.0
2011-10-03 10:30:00,30.11,30.47,29.9,30.42,168700.0,28.7588,29.1026,28.5582,29.0549,168700.0
2011-10-03 11:00:00,30.38,30.61,30.11,30.59,70600.0,29.0166,29.2363,28.7588,29.2172,70600.0
2011-10-03 11:30:00,30.59,30.7,30.49,30.6,95300.0,29.2172,29.3223,29.1217,29.2268,95300.0
2011-10-03 12:00:00,30.6,30.68,30.31,30.34,74800.0,29.2268,29.3032,28.9498,28.9784,74800.0
2011-10-03 12:30:00,30.33,30.4,30.19,30.28,90100.0,28.9689,29.0358,28.8352,28.9211,90100.0
2011-10-03 13:00:00,30.26,30.27,29.9,30.01,94000.0,28.902,28.9116,28.5582,28.6633,94000.0
2011-10-03 13:30:00,30.02,30.07,29.59,29.69,189400.0,28.6728,28.7206,28.2621,28.3576,189400.0
2011-10-03 14:00:00,29.7,29.83,29.56,29.59,91500.0,28.3672,28.4913,28.2334,28.2621,91500.0
2011-10-03 14:30:00,29.58,29.61,29.35,29.55,136300.0,28.2525,28.2812,28.0329,28.2239,136300.0
2011-10-03 15:00:00,29.55,29.57,29.4,29.41,222100.0,28.2239,28.243,28.0806,28.0902,222100.0
2011-10-03 15:30:00,29.41,29.59,29.29,29.3,420800.0,28.0902,28.2621,27.9756,27.9851,420800.0
2011-10-04 09:30:00,28.93,29.07,28.68,28.79,130500.0,27.6317,27.7654,27.3929,27.498,130500.0
2011-10-04 10:00:00,28.77,29.22,28.68,29.17,124900.0,27.4789,27.9087,27.3929,27.8609,124900.0
2011-10-04 10:30:00,29.16,29.53,29.09,29.51,100400.0,27.8514,28.2048,27.7845,28.1857,100400.0
2011-10-04 11:00:00,29.49,29.77,29.41,29.45,110400.0,28.1666,28.434,28.0902,28.1284,110400.0
2011-10-04 11:30:00,29.45,29.46,29.2,29.24,302500.0,28.1284,28.1379,27.8896,27.9278,302500.0
2011-10-04 12:00:00,29.25,29.48,29.2,29.3,165600.0,27.9374,28.157,27.8896,27.9851,165600.0
2011-10-04 12:30:00,29.29,29.79,29.29,29.7,68300.0,27.9756,28.4531,27.9756,28.3672,68300.0
2011-10-04 13:00:00,29.69,29.72,29.5,29.61,93600.0,28.3576,28.3863,28.1761,28.2812,93600.0
2011-10-04 13:30:00,29.63,29.68,29.5,29.55,84300.0,28.3003,28.3481,28.1761,28.2239,84300.0
2011-10-04 14:00:00,29.55,29.64,29.3,29.42,86200.0,28.2239,28.3099,27.9851,28.0997,86200.0
2011-10-04 14:30:00,29.42,29.55,29.19,29.19,252200.0,28.0997,28.2239,27.8801,27.8801,252200.0
2011-10-04 15:00:00,29.23,29.49,29.1,29.34,153000.0,27.9183,28.1666,27.7941,28.0233,153000.0
2011-10-04 15:30:00,29.34,30.15,29.25,30.15,307500.0,28.0233,28.797,27.9374,28.797,307500.0
2011-10-05 09:30:00,30.04,30.11,29.77,29.81,95000.0,28.6919,28.7588,28.434,28.4722,95000.0
2011-10-05 10:00:00,29.8,30.17,29.75,30.04,94800.0,28.4627,28.8161,28.4149,28.6919,94800.0
2011-10-05 10:30:00,30.03,30.07,29.91,30.02,161800.0,28.6824,28.7206,28.5677,28.6728,161800.0
2011-10-05 11:00:00,30.0,30.04,29.81,29.84,141200.0,28.6537,28.6919,28.4722,28.5009,141200.0
2011-10-05 11:30:00,29.84,29.86,29.71,29.76,116400.0,28.5009,28.52,28.3767,28.4245,116400.0
2011-10-05 12:00:00,29.76,29.78,29.58,29.61,231500.0,28.4245,28.4436,28.2525,28.2812,231500.0
2011-10-05 12:30:00,29.6,29.65,29.43,29.51,106900.0,28.2717,28.3194,28.1093,28.1857,106900.0
2011-10-05 13:00:00,29.51,29.69,29.51,29.56,86900.0,28.1857,28.3576,28.1857,28.2334,86900.0
2011-10-05 13:30:00,29.57,29.68,29.56,29.66,117500.0,28.243,28.3481,28.2334,28.329,117500.0
2011-10-05 14:00:00,29.67,29.68,29.43,29.44,147700.0,28.3385,28.3481,28.1093,28.1188,147700.0
2011-10-05 14:30:00,29.46,29.57,29.36,29.41,188000.0,28.1379,28.243,28.0424,28.0902,188000.0
2011-10-05 15:00:00,29.41,29.45,29.26,29.35,331700.0,28.0902,28.1284,27.9469,28.0329,331700.0
2011-10-05 15:30:00,29.34,29.46,29.27,29.38,500500.0,28.0233,28.1379,27.9565,28.0615,500500.0
2011-10-06 09:30:00,29.33,29.67,28.93,29.4,184100.0,28.0138,28.3385,27.6317,28.0806,184100.0
2011-10-06 10:00:00,29.39,29.8,29.32,29.71,127900.0,28.0711,28.4627,28.0042,28.3767,127900.0
2011-10-06 10:30:00,29.71,30.07,29.71,30.04,116800.0,28.3767,28.7206,28.3767,28.6919,116800.0
2011-10-06 11:00:00,30.05,30.34,29.98,30.26,138900.0,28.7015,28.9784,28.6346,28.902,138900.0
2011-10-06 11:30:00,30.26,30.45,30.18,30.45,79300.0,28.902,29.0835,28.8256,29.0835,79300.0
2011-10-06 12:00:00,30.44,30.5,30.32,30.48,89600.0,29.074,29.1313,28.9593,29.1122,89600.0
2011-10-06 12:30:00,30.48,30.56,30.38,30.44,47400.0,29.1122,29.1886,29.0166,29.074,47400.0
2011-10-06 13:00:00,30.45,30.55,30.35,30.42,49200.0,29.0835,29.179,28.988,29.0549,49200.0
2011-10-06 13:30:00,30.43,30.53,30.27,30.41,72900.0,29.0644,29.1599,28.9116,29.0453,72900.0
2011-10-06 14:00:00,30.43,30.56,30.37,30.46,122400.0,29.0644,29.1886,29.0071,29.0931,122400.0
2011-10-06 14:30:00,30.46,30.47,30.14,30.17,115700.0,29.0931,29.1026,28.7874,28.8161,115700.0
2011-10-06 15:00:00,30.17,30.24,30.01,30.01,288500.0,28.8161,28.8829,28.6633,28.6633,288500.0
2011-10-06 15:30:00,30.01,30.25,29.97,30.2,431000.0,28.6633,28.8925,28.625,28.8447,431000.0
2011-10-07 09:30:00,30.53,30.76,30.25,30.45,89900.0,29.1599,29.3796,28.8925,29.0835,89900.0
2011-10-07 10:00:00,30.41,30.72,30.33,30.65,107800.0,29.0453,29.3414,28.9689,29.2745,107800.0
2011-10-07 10:30:00,30.67,30.8,30.51,30.57,82900.0,29.2936,29.4178,29.1408,29.1981,82900.0
2011-10-07 11:00:00,30.57,30.71,30.53,30.6,87300.0,29.1981,29.3318,29.1599,29.2268,87300.0
2011-10-07 11:30:00,30.6,30.66,30.45,30.61,40300.0,29.2268,29.2841,29.0835,29.2363,40300.0
2011-10-07 12:00:00,30.62,30.68,30.43,30.58,79500.0,29.2459,29.3032,29.0644,29.2077,79500.0
2011-10-07 12:30:00,30.61,30.63,30.47,30.49,91600.0,29.2363,29.2554,29.1026,29.1217,91600.0
2011-10-07 13:00:00,30.48,30.61,30.42,30.52,156500.0,29.1122,29.2363,29.0549,29.1504,156500.0
2011-10-07 13:30:00,30.52,30.57,30.46,30.55,38900.0,29.1504,29.1981,29.0931,29.179,38900.0
2011-10-07 14:00:00,30.56,30.9,30.53,30.7,56700.0,29.1886,29.5133,29.1599,29.3223,56700.0
2011-10-07 14:30:00,30.71,30.86,30.63,30.72,114000.0,29.3318,29.4751,29.2554,29.3414,114000.0
2011-10-07 15:00:00,30.72,31.1,30.67,31.06,99700.0,29.3414,29.7043,29.2936,29.6661,99700.0
2011-10-07 15:30:00,31.06,31.2,30.88,30.89,416900.0,29.6661,29.7998,29.4942,29.5038,416900.0
2011-10-10 09:30:00,31.22,31.58,31.22,31.49,49600.0,29.819,30.1628,29.819,30.0768,49600.0
2011-10-10 10:00:00,31.51,31.73,31.46,31.7,72500.0,30.0959,30.3061,30.0482,30.2774,72500.0
2011-10-10 10:30:00,31.69,31.78,31.63,31.77,86700.0,30.2679,30.3538,30.2106,30.3443,86700.0
2011-10-10 11:00:00,31.77,31.81,31.67,31.7,165000.0,30.3443,30.3825,30.2488,30.2774,165000.0
2011-10-10 11:30:00,31.7,31.75,31.63,31.75,32300.0,30.2774,30.3252,30.2106,30.3252,32300.0
2011-10-10 12:00:00,31.74,31.78,31.68,31.71,68800.0,30.3156,30.3538,30.2583,30.287,68800.0
2011-10-10 12:30:00,31.71,31.78,31.71,31.77,48600.0,30.287,30.3538,30.287,30.3443,48600.0
2011-10-10 13:00:00,31.77,31.91,31.76,31.9,53800.0,30.3443,30.478,30.3347,30.4684,53800.0
2011-10-10 13:30:00,31.91,31.99,31.88,31.96,112500.0,30.478,30.5544,30.4493,30.5257,112500.0
2011-10-10 14:00:00,31.96,31.99,31.79,31.84,112600.0,30.5257,30.5544,30.3634,30.4111,112600.0
2011-10-10 14:30:00,31.85,31.92,31.83,31.85,78400.0,30.4207,30.4875,30.4016,30.4207,78400.0
2011-10-10 15:00:00,31.87,31.89,31.73,31.75,253300.0,30.4398,30.4589,30.3061,30.3252,253300.0
2011-10-10 15:30:00,31.75,32.09,31.73,32.05,264400.0,30.3252,30.6499,30.3061,30.6117,264400.0
2011-10-11 09:30:00,31.95,32.15,31.67,32.13,58400.0,30.5162,30.7072,30.2488,30.6881,58400.0
2011-10-11 10:00:00,32.13,32.53,31.97,32.32,92800.0,30.6881,31.0702,30.5353,30.8696,92800.0
2011-10-11 10:30:00,32.3,32.51,32.24,32.33,96800.0,30.8505,31.0511,30.7932,30.8791,96800.0
2011-10-11 11:00:00,32.32,32.39,32.07,32.16,95200.0,30.8696,30.9364,30.6308,30.7168,95200.0
2011-10-11 11:30:00,32.16,32.42,32.16,32.38,67600.0,30.7168,30.9651,30.7168,30.9269,67600.0
2011-10-11 12:00:00,32.38,32.53,32.29,32.45,67800.0,30.9269,31.0702,30.8409,30.9938,67800.0
2011-10-11 12:30:00,32.45,32.47,32.19,32.33,62700.0,30.9938,31.0129,30.7454,30.8791,62700.0
2011-10-11 13:00:00,32.33,32.43,32.3,32.36,90800.0,30.8791,30.9747,30.8505,30.9078,90800.0
2011-10-11 13:30:00,32.38,32.45,32.29,32.45,48000.0,30.9269,30.9938,30.8409,30.9938,48000.0
2011-10-11 14:00:00,32.45,32.47,32.26,32.29,56300.0,30.9938,31.0129,30.8123,30.8409,56300.0
2011-10-11 14:30:00,32.28,32.35,32.19,32.27,89100.0,30.8314,30.8982,30.7454,30.8218,89100.0
2011-10-11 15:00:00,32.27,32.41,32.26,32.27,105200.0,30.8218,30.9555,30.8123,30.8218,105200.0
2011-10-11 15:30:00,32.26,32.49,32.26,32.43,290800.0,30.8123,31.032,30.8123,30.9747,290800.0
2011-10-12 09:30:00,32.71,32.94,32.46,32.94,71600.0,31.2421,31.4618,31.0033,31.4618,71600.0
2011-10-12 10:00:00,32.94,33.1,32.84,32.95,287000.0,31.4618,31.6146,31.3663,31.4713,287000.0
2011-10-12 10:30:00,32.96,33.1,32.96,33.06,130900.0,31.4809,31.6146,31.4809,31.5764,130900.0
2011-10-12 11:00:00,33.06,33.13,32.98,33.05,129500.0,31.5764,31.6432,31.5,31.5668,129500.0
2011-10-12 11:30:00,33.04,33.05,32.75,32.78,140800.0,31.5573,31.5668,31.2803,31.3089,140800.0
2011-10-12 12:00:00,32.78,32.9,32.78,32.89,58000.0,31.3089,31.4236,31.3089,31.414,58000.0
2011-10-12 12:30:00,32.88,32.95,32.87,32.92,86000.0,31.4045,31.4713,31.3949,31.4427,86000.0
2011-10-12 13:00:00,32.92,33.0,32.92,32.98,33400.0,31.4427,31.5191,31.4427,31.5,33400.0
2011-10-12 13:30:00,32.99,33.0,32.9,32.92,83200.0,31.5095,31.5191,31.4236,31.4427,83200.0
2011-10-12 14:00:00,32.93,32.97,32.89,32.93,93200.0,31.4522,31.4904,31.414,31.4522,93200.0
2011-10-12 14:30:00,32.94,33.04,32.88,32.93,142800.0,31.4618,31.5573,31.4045,31.4522,142800.0
2011-10-12 15:00:00,32.92,33.13,32.91,33.09,249800.0,31.4427,31.6432,31.4331,31.605,249800.0
2011-10-12 15:30:00,33.1,33.15,32.87,33.0,363100.0,31.6146,31.6623,31.3949,31.5191,363100.0
2011-10-13 09:30:00,32.77,32.81,32.39,32.44,100000.0,31.2994,31.3376,30.9364,30.9842,100000.0
2011-10-13 10:00:00,32.43,32.59,32.42,32.54,38600.0,30.9747,31.1275,30.9651,31.0797,38600.0
2011-10-13 10:30:00,32.53,32.62,32.33,32.33,54100.0,31.0702,31.1561,30.8791,30.8791,54100.0
2011-10-13 11:00:00,32.31,32.53,32.28,32.47,101000.0,30.86,31.0702,30.8314,31.0129,101000.0
2011-10-13 11:30:00,32.48,32.64,32.47,32.55,33200.0,31.0224,31.1752,31.0129,31.0893,33200.0
2011-10-13 12:00:00,32.54,32.61,32.36,32.36,104000.0,31.0797,31.1466,30.9078,30.9078,104000.0
2011-10-13 12:30:00,32.36,32.58,32.35,32.51,74400.0,30.9078,31.1179,30.8982,31.0511,74400.0
2011-10-13 13:00:00,32.51,32.76,32.46,32.76,18000.0,31.0511,31.2898,31.0033,31.2898,18000.0
2011-10-13 13:30:00,32.77,32.81,32.64,32.67,12500.0,31.2994,31.3376,31.1752,31.2039,12500.0
2011-10-13 14:00:00,32.65,32.71,32.57,32.58,15700.0,31.1848,31.2421,31.1084,31.1179,15700.0
2011-10-13 14:30:00,32.58,32.87,32.57,32.78,21900.0,31.1179,31.3949,31.1084,31.3089,21900.0
2011-10-13 15:00:00,32.76,32.89,32.66,32.66,58900.0,31.2898,31.414,31.1943,31.1943,58900.0
2011-10-13 15:30:00,32.66,32.84,32.59,32.76,113000.0,31.1943,31.3663,31.1275,31.2898,113000.0
2011-10-14 09:30:00,33.13,33.27,32.9,32.99,57600.0,31.6432,31.777,31.4236,31.5095,57600.0
2011-10-14 10:00:00,32.99,33.05,32.9,32.94,32600.0,31.5095,31.5668,31.4236,31.4618,32600.0
2011-10-14 10:30:00,32.93,32.99,32.83,32.94,260600.0,31.4522,31.5095,31.3567,31.4618,260600.0
2011-10-14 11:00:00,32.92,32.96,32.83,32.91,55100.0,31.4427,31.4809,31.3567,31.4331,55100.0
2011-10-14 11:30:00,32.91,33.15,32.91,33.1,121600.0,31.4331,31.6623,31.4331,31.6146,121600.0
2011-10-14 12:00:00,33.08,33.11,33.05,33.07,13200.0,31.5955,31.6241,31.5668,31.5859,13200.0
2011-10-14 12:30:00,33.09,33.13,33.05,33.11,29600.0,31.605,31.6432,31.5668,31.6241,29600.0
2011-10-14 13:00:00,33.11,33.19,33.07,33.1,73500.0,31.6241,31.7005,31.5859,31.6146,73500.0
2011-10-14 13:30:00,33.11,33.12,33.1,33.11,56000.0,31.6241,31.6337,31.6146,31.6241,56000.0
2011-10-14 14:00:00,33.11,33.13,33.1,33.1,58300.0,31.6241,31.6432,31.6146,31.6146,58300.0
2011-10-14 14:30:00,33.11,33.16,33.1,33.14,50300.0,31.6241,31.6719,31.6146,31.6528,50300.0
2011-10-14 15:00:00,33.16,33.17,33.1,33.14,51400.0,31.6719,31.6814,31.6146,31.6528,51400.0
2011-10-14 15:30:00,33.15,33.18,33.02,33.18,126300.0,31.6623,31.691,31.5382,31.691,126300.0
2011-10-17 09:30:00,32.92,33.0,32.48,32.55,56800.0,31.4427,31.5191,31.0224,31.0893,56800.0
2011-10-17 10:00:00,32.54,32.59,32.31,32.36,61600.0,31.0797,31.1275,30.86,30.9078,61600.0
2011-10-17 10:30:00,32.36,32.48,32.14,32.25,95300.0,30.9078,31.0224,30.6977,30.8027,95300.0
2011-10-17 11:00:00,32.25,32.32,32.06,32.32,122700.0,30.8027,30.8696,30.6213,30.8696,122700.0
2011-10-17 11:30:00,32.31,32.34,32.15,32.18,55200.0,30.86,30.8887,30.7072,30.7359,55200.0
2011-10-17 12:00:00,32.18,32.31,32.18,32.27,37700.0,30.7359,30.86,30.7359,30.8218,37700.0
2011-10-17 12:30:00,32.28,32.31,32.2,32.24,56900.0,30.8314,30.86,30.755,30.7932,56900.0
2011-10-17 13:00:00,32.24,32.39,32.22,32.32,78900.0,30.7932,30.9364,30.7741,30.8696,78900.0
2011-10-17 13:30:00,32.31,32.36,32.11,32.22,41500.0,30.86,30.9078,30.669,30.7741,41500.0
2011-10-17 14:00:00,32.21,32.27,32.15,32.22,54400.0,30.7645,30.8218,30.7072,30.7741,54400.0
2011-10-17 14:30:00,32.22,32.22,32.13,32.2,75400.0,30.7741,30.7741,30.6881,30.755,75400.0
2011-10-17 15:00:00,32.21,32.33,32.2,32.29,115400.0,30.7645,30.8791,30.755,30.8409,115400.0
2011-10-17 15:30:00,32.29,32.31,32.12,32.19,212300.0,30.8409,30.86,30.6786,30.7454,212300.0
2011-10-18 09:30:00,32.15,32.24,31.81,31.89,35100.0,30.7072,30.7932,30.3825,30.4589,35100.0
2011-10-18 10:00:00,31.89,32.13,31.75,32.13,48100.0,30.4589,30.6881,30.3252,30.6881,48100.0
2011-10-18 10:30:00,32.12,32.2,32.07,32.19,64500.0,30.6786,30.755,30.6308,30.7454,64500.0
2011-10-18 11:00:00,32.19,32.31,32.13,32.27,51200.0,30.7454,30.86,30.6881,30.8218,51200.0
2011-10-18 11:30:00,32.28,32.49,32.28,32.43,73500.0,30.8314,31.032,30.8314,30.9747,73500.0
2011-10-18 12:00:00,32.4,32.44,32.25,32.26,49200.0,30.946,30.9842,30.8027,30.8123,49200.0
2011-10-18 12:30:00,32.26,32.34,32.24,32.27,51100.0,30.8123,30.8887,30.7932,30.8218,51100.0
2011-10-18 13:00:00,32.28,32.3,32.14,32.24,72500.0,30.8314,30.8505,30.6977,30.7932,72500.0
2011-10-18 13:30:00,32.24,32.34,32.23,32.32,112000.0,30.7932,30.8887,30.7836,30.8696,112000.0
2011-10-18 14:00:00,32.32,32.35,32.29,32.32,93600.0,30.8696,30.8982,30.8409,30.8696,93600.0
2011-10-18 14:30:00,32.33,32.33,32.26,32.32,84600.0,30.8791,30.8791,30.8123,30.8696,84600.0
2011-10-18 15:00:00,32.32,32.72,32.31,32.48,209200.0,30.8696,31.2516,30.86,31.0224,209200.0
2011-10-18 15:30:00,32.48,32.7,32.27,32.54,451800.0,31.0224,31.2325,30.8218,31.0797,451800.0
2011-10-19 09:30:00,33.5,33.99,32.8,33.95,267300.0,31.9966,32.4646,31.328,32.4264,267300.0
2011-10-19 10:00:00,33.94,33.98,33.34,33.66,267400.0,32.4169,32.4551,31.8438,32.1495,267400.0
2011-10-19 10:30:00,33.67,33.77,33.19,33.28,190900.0,32.159,32.2545,31.7005,31.7865,190900.0
2011-10-19 11:00:00,33.28,33.32,32.99,33.27,137500.0,31.7865,31.8247,31.5095,31.777,137500.0
2011-10-19 11:30:00,33.27,33.4,32.86,32.88,121300.0,31.777,31.9011,31.3854,31.4045,121300.0
2011-10-19 12:00:00,32.9,33.26,32.89,33.25,102500.0,31.4236,31.7674,31.414,31.7579,102500.0
2011-10-19 12:30:00,33.26,33.26,33.04,33.04,54600.0,31.7674,31.7674,31.5573,31.5573,54600.0
2011-10-19 13:00:00,33.04,33.2,33.03,33.12,56900.0,31.5573,31.7101,31.5477,31.6337,56900.0
2011-10-19 13:30:00,33.12,33.13,32.98,33.03,99400.0,31.6337,31.6432,31.5,31.5477,99400.0
2011-10-19 14:00:00,33.03,33.04,32.72,32.77,187400.0,31.5477,31.5573,31.2516,31.2994,187400.0
2011-10-19 14:30:00,32.76,33.07,32.73,33.0,107000.0,31.2898,31.5859,31.2612,31.5191,107000.0
2011-10-19 15:00:00,33.0,33.01,32.88,32.93,158500.0,31.5191,31.5286,31.4045,31.4522,158500.0
2011-10-19 15:30:00,32.93,33.0,32.79,32.89,525900.0,31.4522,31.5191,31.3185,31.414,525900.0
2011-10-20 09:30:00,32.75,33.03,32.64,32.73,96300.0,31.2803,31.5477,31.1752,31.2612,96300.0
2011-10-20 10:00:00,32.74,32.99,32.63,32.68,83100.0,31.2707,31.5095,31.1657,31.2134,83100.0
2011-10-20 10:30:00,32.69,32.77,32.63,32.64,73600.0,31.223,31.2994,31.1657,31.1752,73600.0
2011-10-20 11:00:00,32.63,32.64,32.48,32.54,94200.0,31.1657,31.1752,31.0224,31.0797,94200.0
2011-10-20 11:30:00,32.53,32.56,32.39,32.53,92100.0,31.0702,31.0988,30.9364,31.0702,92100.0
2011-10-20 12:00:00,32.52,32.54,32.46,32.5,63200.0,31.0606,31.0797,31.0033,31.0415,63200.0
2011-10-20 12:30:00,32.51,32.63,32.51,32.61,62600.0,31.0511,31.1657,31.0511,31.1466,62600.0
2011-10-20 13:00:00,32.59,33.02,32.55,32.88,104700.0,31.1275,31.5382,31.0893,31.4045,104700.0
2011-10-20 13:30:00,32.88,33.09,32.8,32.95,136400.0,31.4045,31.605,31.328,31.4713,136400.0
2011-10-20 14:00:00,32.97,33.07,32.89,33.01,76600.0,31.4904,31.5859,31.414,31.5286,76600.0
2011-10-20 14:30:00,33.0,33.22,33.0,33.15,104800.0,31.5191,31.7292,31.5191,31.6623,104800.0
2011-10-20 15:00:00,33.15,33.18,32.95,33.05,143100.0,31.6623,31.691,31.4713,31.5668,143100.0
2011-10-20 15:30:00,33.05,33.23,32.89,33.18,217100.0,31.5668,31.7388,31.414,31.691,217100.0
2011-10-21 09:30:00,33.4,33.57,33.16,33.27,120000.0,31.9011,32.0635,31.6719,31.777,120000.0
2011-10-21 10:00:00,33.27,33.41,33.23,33.35,56200.0,31.777,31.9107,31.7388,31.8534,56200.0
2011-10-21 10:30:00,33.33,33.36,33.15,33.19,88200.0,31.8343,31.8629,31.6623,31.7005,88200.0
2011-10-21 11:00:00,33.17,33.19,32.98,33.0,70100.0,31.6814,31.7005,31.5,31.5191,70100.0
2011-10-21 11:30:00,33.0,33.08,32.98,33.06,70700.0,31.5191,31.5955,31.5,31.5764,70700.0
2011-10-21 12:00:00,33.06,33.18,33.04,33.11,35300.0,31.5764,31.691,31.5573,31.6241,35300.0
2011-10-21 12:30:00,33.1,33.11,32.95,33.0,75400.0,31.6146,31.6241,31.4713,31.5191,75400.0
2011-10-21 13:00:00,33.0,33.03,32.92,32.96,70200.0,31.5191,31.5477,31.4427,31.4809,70200.0
2011-10-21 13:30:00,32.95,33.02,32.84,32.9,74900.0,31.4713,31.5382,31.3663,31.4236,74900.0
2011-10-21 14:00:00,32.9,33.03,32.86,32.96,110500.0,31.4236,31.5477,31.3854,31.4809,110500.0
2011-10-21 14:30:00,32.97,33.04,32.95,33.0,123300.0,31.4904,31.5573,31.4713,31.5191,123300.0
2011-10-21 15:00:00,33.0,33.07,32.95,32.97,142500.0,31.5191,31.5859,31.4713,31.4904,142500.0
2011-10-21 15:30:00,32.97,33.05,32.91,33.03,307900.0,31.4904,31.5668,31.4331,31.5477,307900.0
2011-10-24 09:30:00,33.03,33.11,32.87,33.03,64000.0,31.5477,31.6241,31.3949,31.5477,64000.0
2011-10-24 10:00:00,33.0,33.21,32.96,33.19,36500.0,31.5191,31.7196,31.4809,31.7005,36500.0
2011-10-24 10:30:00,33.17,33.28,33.17,33.25,97700.0,31.6814,31.7865,31.6814,31.7579,97700.0
2011-10-24 11:00:00,33.26,33.43,33.26,33.41,111100.0,31.7674,31.9298,31.7674,31.9107,111100.0
2011-10-24 11:30:00,33.41,33.42,33.31,33.33,35500.0,31.9107,31.9202,31.8152,31.8343,35500.0
2011-10-24 12:00:00,33.34,33.34,33.25,33.29,35100.0,31.8438,31.8438,31.7579,31.7961,35100.0
2011-10-24 12:30:00,33.29,33.29,33.21,33.24,54500.0,31.7961,31.7961,31.7196,31.7483,54500.0
2011-10-24 13:00:00,33.27,33.32,33.24,33.27,58200.0,31.777,31.8247,31.7483,31.777,58200.0
2011-10-24 13:30:00,33.27,33.36,33.24,33.34,106700.0,31.777,31.8629,31.7483,31.8438,106700.0
2011-10-24 14:00:00,33.34,33.35,33.32,33.32,80200.0,31.8438,31.8534,31.8247,31.8247,80200.0
2011-10-24 14:30:00,33.33,33.36,33.25,33.34,104300.0,31.8343,31.8629,31.7579,31.8438,104300.0
2011-10-24 15:00:00,33.35,33.35,33.21,33.24,199600.0,31.8534,31.8534,31.7196,31.7483,199600.0
2011-10-24 15:30:00,33.24,33.36,33.17,33.28,186700.0,31.7483,31.8629,31.6814,31.7865,186700.0
2011-10-25 09:30:00,33.25,33.25,32.63,33.12,112000.0,31.7579,31.7579,31.1657,31.6337,112000.0
2011-10-25 10:00:00,33.1,33.17,32.92,33.11,111400.0,31.6146,31.6814,31.4427,31.6241,111400.0
2011-10-25 10:30:00,33.11,33.34,33.06,33.09,105200.0,31.6241,31.8438,31.5764,31.605,105200.0
2011-10-25 11:00:00,33.1,33.15,33.0,33.11,62500.0,31.6146,31.6623,31.5191,31.6241,62500.0
2011-10-25 11:30:00,33.1,33.3,33.04,33.27,57600.0,31.6146,31.8056,31.5573,31.777,57600.0
2011-10-25 12:00:00,33.26,33.42,33.23,33.4,71100.0,31.7674,31.9202,31.7388,31.9011,71100.0
2011-10-25 12:30:00,33.42,33.42,32.98,33.03,79100.0,31.9202,31.9202,31.5,31.5477,79100.0
2011-10-25 13:00:00,33.03,33.18,33.03,33.12,70500.0,31.5477,31.691,31.5477,31.6337,70500.0
2011-10-25 13:30:00,33.11,33.24,33.03,33.22,88700.0,31.6241,31.7483,31.5477,31.7292,88700.0
2011-10-25 14:00:00,33.21,33.22,33.03,33.03,79900.0,31.7196,31.7292,31.5477,31.5477,79900.0
2011-10-25 14:30:00,33.03,33.04,32.81,32.86,189700.0,31.5477,31.5573,31.3376,31.3854,189700.0
2011-10-25 15:00:00,32.86,33.01,32.78,32.81,104900.0,31.3854,31.5286,31.3089,31.3376,104900.0
2011-10-25 15:30:00,32.81,32.87,32.55,32.64,189800.0,31.3376,31.3949,31.0893,31.1752,189800.0
2011-10-26 09:30:00,32.96,33.11,32.62,32.63,124400.0,31.4809,31.6241,31.1561,31.1657,124400.0
2011-10-26 10:00:00,32.64,32.72,32.47,32.7,113800.0,31.1752,31.2516,31.0129,31.2325,113800.0
2011-10-26 10:30:00,32.68,32.71,32.46,32.52,100200.0,31.2134,31.2421,31.0033,31.0606,100200.0
2011-10-26 11:00:00,32.53,32.65,32.5,32.6,52000.0,31.0702,31.1848,31.0415,31.137,52000.0
2011-10-26 11:30:00,32.58,32.81,32.58,32.71,29100.0,31.1179,31.3376,31.1179,31.2421,29100.0
2011-10-26 12:00:00,32.71,32.78,32.6,32.7,64000.0,31.2421,31.3089,31.137,31.2325,64000.0
2011-10-26 12:30:00,32.7,32.75,32.62,32.62,37100.0,31.2325,31.2803,31.1561,31.1561,37100.0
2011-10-26 13:00:00,32.62,32.64,32.51,32.6,59300.0,31.1561,31.1752,31.0511,31.137,59300.0
2011-10-26 13:30:00,32.63,32.9,32.62,32.75,49000.0,31.1657,31.4236,31.1561,31.2803,49000.0
2011-10-26 14:00:00,32.75,32.82,32.63,32.69,81100.0,31.2803,31.3471,31.1657,31.223,81100.0
2011-10-26 14:30:00,32.71,32.93,32.67,32.89,158600.0,31.2421,31.4522,31.2039,31.414,158600.0
2011-10-26 15:00:00,32.89,33.0,32.85,33.0,124000.0,31.414,31.5191,31.3758,31.5191,124000.0
2011-10-26 15:30:00,33.0,33.15,32.85,32.92,258500.0,31.5191,31.6623,31.3758,31.4427,258500.0
2011-10-27 09:30:00,33.81,34.21,33.6,33.99,255600.0,32.2927,32.6748,32.0921,32.4646,255600.0
2011-10-27 10:00:00,33.99,34.11,33.92,33.96,133200.0,32.4646,32.5793,32.3978,32.436,133200.0
2011-10-27 10:30:00,33.96,34.07,33.89,34.05,175600.0,32.436,32.5411,32.3691,32.522,175600.0
2011-10-27 11:00:00,34.05,34.23,34.04,34.1,199500.0,32.522,32.6939,32.5124,32.5697,199500.0
2011-10-27 11:30:00,34.09,34.29,34.05,34.26,78000.0,32.5602,32.7512,32.522,32.7225,78000.0
2011-10-27 12:00:00,34.27,34.48,34.27,34.37,154100.0,32.7321,32.9327,32.7321,32.8276,154100.0
2011-10-27 12:30:00,34.36,34.4,34.3,34.39,80100.0,32.818,32.8562,32.7607,32.8467,80100.0
2011-10-27 13:00:00,34.39,34.57,34.38,34.56,88700.0,32.8467,33.0186,32.8371,33.0091,88700.0
2011-10-27 13:30:00,34.55,34.8,34.54,34.77,120000.0,32.9995,33.2383,32.99,33.2096,120000.0
2011-10-27 14:00:00,34.77,34.82,34.58,34.76,63800.0,33.2096,33.2574,33.0282,33.2001,63800.0
2011-10-27 14:30:00,34.77,34.86,34.68,34.7,80600.0,33.2096,33.2956,33.1237,33.1428,80600.0
2011-10-27 15:00:00,34.7,34.7,34.52,34.55,177300.0,33.1428,33.1428,32.9709,32.9995,177300.0
2011-10-27 15:30:00,34.56,34.57,34.14,34.27,295900.0,33.0091,33.0186,32.6079,32.7321,295900.0
2011-10-28 09:30:00,34.27,34.52,34.19,34.5,124700.0,32.7321,32.9709,32.6557,32.9518,124700.0
2011-10-28 10:00:00,34.5,34.56,34.38,34.5,121900.0,32.9518,33.0091,32.8371,32.9518,121900.0
2011-10-28 10:30:00,34.52,34.79,34.41,34.55,124000.0,32.9709,33.2287,32.8658,32.9995,124000.0
2011-10-28 11:00:00,34.56,34.7,34.51,34.69,100100.0,33.0091,33.1428,32.9613,33.1332,100100.0
2011-10-28 11:30:00,34.68,34.8,34.46,34.52,82000.0,33.1237,33.2383,32.9136,32.9709,82000.0
2011-10-28 12:00:00,34.52,34.57,34.48,34.53,104100.0,32.9709,33.0186,32.9327,32.9804,104100.0
2011-10-28 12:30:00,34.52,34.59,34.45,34.55,138500.0,32.9709,33.0377,32.904,32.9995,138500.0
2011-10-28 13:00:00,34.55,34.81,34.54,34.74,134400.0,32.9995,33.2478,32.99,33.181,134400.0
2011-10-28 13:30:00,34.74,34.75,34.44,34.62,128900.0,33.181,33.1905,32.8944,33.0664,128900.0
2011-10-28 14:00:00,34.62,34.68,34.53,34.56,71000.0,33.0664,33.1237,32.9804,33.0091,71000.0
2011-10-28 14:30:00,34.56,34.59,34.54,34.58,93200.0,33.0091,33.0377,32.99,33.0282,93200.0
2011-10-28 15:00:00,34.6,34.66,34.55,34.65,105300.0,33.0473,33.1046,32.9995,33.095,105300.0
2011-10-28 15:30:00,34.65,34.75,34.58,34.68,224500.0,33.095,33.1905,33.0282,33.1237,224500.0
2011-10-31 09:30:00,34.32,34.48,33.97,34.11,36400.0,32.7798,32.9327,32.4455,32.5793,36400.0
2011-10-31 10:00:00,34.09,34.18,33.93,34.06,49100.0,32.5602,32.6461,32.4073,32.5315,49100.0
2011-10-31 10:30:00,34.05,34.24,34.05,34.19,30800.0,32.522,32.7034,32.522,32.6557,30800.0
2011-10-31 11:00:00,34.17,34.28,34.04,34.1,51400.0,32.6366,32.7416,32.5124,32.5697,51400.0
2011-10-31 11:30:00,34.1,34.19,34.06,34.13,62200.0,32.5697,32.6557,32.5315,32.5984,62200.0
2011-10-31 12:00:00,34.1,34.11,33.84,33.84,41200.0,32.5697,32.5793,32.3214,32.3214,41200.0
2011-10-31 12:30:00,33.84,33.94,33.83,33.87,27800.0,32.3214,32.4169,32.3118,32.35,27800.0
2011-10-31 13:00:00,33.87,34.06,33.87,33.97,58900.0,32.35,32.5315,32.35,32.4455,58900.0
2011-10-31 13:30:00,33.98,34.13,33.98,34.05,61700.0,32.4551,32.5984,32.4551,32.522,61700.0
2011-10-31 14:00:00,34.03,34.17,34.01,34.17,54400.0,32.5028,32.6366,32.4837,32.6366,54400.0
2011-10-31 14:30:00,34.15,34.19,34.04,34.13,60100.0,32.6175,32.6557,32.5124,32.5984,60100.0
2011-10-31 15:00:00,34.13,34.14,33.96,33.96,102200.0,32.5984,32.6079,32.436,32.436,102200.0
2011-10-31 15:30:00,33.96,34.01,33.76,33.77,249500.0,32.436,32.4837,32.245,32.2545,249500.0
2011-11-01 09:30:00,32.7,32.85,32.51,32.69,152700.0,31.2325,31.3758,31.0511,31.223,152700.0
2011-11-01 10:00:00,32.65,33.1,32.62,33.04,192400.0,31.1848,31.6146,31.1561,31.5573,192400.0
2011-11-01 10:30:00,33.03,33.11,32.92,33.09,119300.0,31.5477,31.6241,31.4427,31.605,119300.0
2011-11-01 11:00:00,33.08,33.14,32.87,33.0,120200.0,31.5955,31.6528,31.3949,31.5191,120200.0
2011-11-01 11:30:00,33.0,33.03,32.62,32.73,112600.0,31.5191,31.5477,31.1561,31.2612,112600.0
2011-11-01 12:00:00,32.72,32.84,32.61,32.73,57700.0,31.2516,31.3663,31.1466,31.2612,57700.0
2011-11-01 12:30:00,32.73,32.81,32.62,32.64,97500.0,31.2612,31.3376,31.1561,31.1752,97500.0
2011-11-01 13:00:00,32.61,32.96,32.5,32.9,161400.0,31.1466,31.4809,31.0415,31.4236,161400.0
2011-11-01 13:30:00,32.92,33.06,32.7,32.79,183600.0,31.4427,31.5764,31.2325,31.3185,183600.0
2011-11-01 14:00:00,32.8,33.18,32.72,33.13,116700.0,31.328,31.691,31.2516,31.6432,116700.0
2011-11-01 14:30:00,33.13,33.23,32.94,32.97,77300.0,31.6432,31.7388,31.4618,31.4904,77300.0
2011-11-01 15:00:00,32.97,33.01,32.79,32.82,154900.0,31.4904,31.5286,31.3185,31.3471,154900.0
2011-11-01 15:30:00,32.82,33.04,32.66,32.77,352800.0,31.3471,31.5573,31.1943,31.2994,352800.0
2011-11-02 09:30:00,33.13,33.22,32.9,33.14,58000.0,31.6432,31.7292,31.4236,31.6528,58000.0
2011-11-02 10:00:00,33.15,33.24,32.9,33.24,43800.0,31.6623,31.7483,31.4236,31.7483,43800.0
2011-11-02 10:30:00,33.25,33.27,33.1,33.1,69900.0,31.7579,31.777,31.6146,31.6146,69900.0
2011-11-02 11:00:00,33.12,33.17,32.98,33.04,67100.0,31.6337,31.6814,31.5,31.5573,67100.0
2011-11-02 11:30:00,33.04,33.17,32.95,32.96,75300.0,31.5573,31.6814,31.4713,31.4809,75300.0
2011-11-02 12:00:00,32.95,33.16,32.95,33.12,51300.0,31.4713,31.6719,31.4713,31.6337,51300.0
2011-11-02 12:30:00,33.12,33.16,32.97,32.99,60800.0,31.6337,31.6719,31.4904,31.5095,60800.0
2011-11-02 13:00:00,32.98,33.01,32.81,32.9,53100.0,31.5,31.5286,31.3376,31.4236,53100.0
2011-11-02 13:30:00,32.89,33.07,32.87,32.92,33500.0,31.414,31.5859,31.3949,31.4427,33500.0
2011-11-02 14:00:00,32.91,32.98,32.77,32.87,78300.0,31.4331,31.5,31.2994,31.3949,78300.0
2011-11-02 14:30:00,32.85,33.01,32.83,32.95,54900.0,31.3758,31.5286,31.3567,31.4713,54900.0
2011-11-02 15:00:00,32.97,33.11,32.92,33.01,97700.0,31.4904,31.6241,31.4427,31.5286,97700.0
2011-11-02 15:30:00,33.0,33.08,32.91,33.01,363200.0,31.5191,31.5955,31.4331,31.5286,363200.0
2011-11-03 09:30:00,33.15,33.34,33.0,33.19,99800.0,31.6623,31.8438,31.5191,31.7005,99800.0
2011-11-03 10:00:00,33.19,33.21,32.9,33.19,53600.0,31.7005,31.7196,31.4236,31.7005,53600.0
2011-11-03 10:30:00,33.19,33.28,33.1,33.11,78700.0,31.7005,31.7865,31.6146,31.6241,78700.0
2011-11-03 11:00:00,33.13,33.18,32.96,33.15,90500.0,31.6432,31.691,31.4809,31.6623,90500.0
2011-11-03 11:30:00,33.13,33.19,33.05,33.09,102200.0,31.6432,31.7005,31.5668,31.605,102200.0
2011-11-03 12:00:00,33.07,33.2,33.05,33.13,95200.0,31.5859,31.7101,31.5668,31.6432,95200.0
2011-11-03 12:30:00,33.13,33.27,33.1,33.24,80700.0,31.6432,31.777,31.6146,31.7483,80700.0
2011-11-03 13:00:00,33.25,33.44,33.25,33.4,38400.0,31.7579,31.9393,31.7579,31.9011,38400.0
2011-11-03 13:30:00,33.38,33.54,33.37,33.41,62700.0,31.882,32.0348,31.8725,31.9107,62700.0
2011-11-03 14:00:00,33.43,33.58,33.39,33.47,64300.0,31.9298,32.073,31.8916,31.968,64300.0
2011-11-03 14:30:00,33.49,33.54,33.37,33.39,77400.0,31.9871,32.0348,31.8725,31.8916,77400.0
2011-11-03 15:00:00,33.38,33.57,33.34,33.56,127800.0,31.882,32.0635,31.8438,32.0539,127800.0
2011-11-03 15:30:00,33.55,33.61,33.43,33.47,183400.0,32.0444,32.1017,31.9298,31.968,183400.0
2011-11-04 09:30:00,33.23,33.63,33.16,33.3,60800.0,31.7388,32.1208,31.6719,31.8056,60800.0
2011-11-04 10:00:00,33.29,33.41,33.1,33.11,104900.0,31.7961,31.9107,31.6146,31.6241,104900.0
2011-11-04 10:30:00,33.1,33.31,33.0,33.23,57600.0,31.6146,31.8152,31.5191,31.7388,57600.0
2011-11-04 11:00:00,33.21,33.44,33.21,33.41,116700.0,31.7196,31.9393,31.7196,31.9107,116700.0
2011-11-04 11:30:00,33.4,33.68,33.4,33.67,149500.0,31.9011,32.1686,31.9011,32.159,149500.0
2011-11-04 12:00:00,33.67,33.81,33.66,33.71,54200.0,32.159,32.2927,32.1495,32.1972,54200.0
2011-11-04 12:30:00,33.68,33.68,33.59,33.6,71400.0,32.1686,32.1686,32.0826,32.0921,71400.0
2011-11-04 13:00:00,33.59,33.73,33.5,33.68,101000.0,32.0826,32.2163,31.9966,32.1686,101000.0
2011-11-04 13:30:00,33.67,33.78,33.65,33.68,106800.0,32.159,32.2641,32.1399,32.1686,106800.0
2011-11-04 14:00:00,33.68,33.77,33.61,33.76,90300.0,32.1686,32.2545,32.1017,32.245,90300.0
2011-11-04 14:30:00,33.76,33.79,33.68,33.75,148200.0,32.245,32.2736,32.1686,32.2354,148200.0
2011-11-04 15:00:00,33.74,33.75,33.6,33.66,172400.0,32.2259,32.2354,32.0921,32.1495,172400.0
2011-11-04 15:30:00,33.64,33.75,33.62,33.73,262300.0,32.1304,32.2354,32.1112,32.2163,262300.0
2011-11-07 09:30:00,33.53,33.73,33.51,33.59,50300.0,32.0253,32.2163,32.0062,32.0826,50300.0
2011-11-07 10:00:00,33.63,33.69,33.35,33.38,60600.0,32.1208,32.1781,31.8534,31.882,60600.0
2011-11-07 10:30:00,33.37,33.42,33.22,33.3,51400.0,31.8725,31.9202,31.7292,31.8056,51400.0
2011-11-07 11:00:00,33.29,33.47,33.2,33.23,34400.0,31.7961,31.968,31.7101,31.7388,34400.0
2011-11-07 11:30:00,33.25,33.32,33.21,33.23,26600.0,31.7579,31.8247,31.7196,31.7388,26600.0
2011-11-07 12:00:00,33.22,33.29,33.04,33.04,22700.0,31.7292,31.7961,31.5573,31.5573,22700.0
2011-11-07 12:30:00,33.03,33.1,33.01,33.05,13700.0,31.5477,31.6146,31.5286,31.5668,13700.0
2011-11-07 13:00:00,33.05,33.18,33.03,33.18,21700.0,31.5668,31.691,31.5477,31.691,21700.0
2011-11-07 13:30:00,33.17,33.34,33.13,33.31,43500.0,31.6814,31.8438,31.6432,31.8152,43500.0
2011-11-07 14:00:00,33.32,33.42,33.29,33.37,36600.0,31.8247,31.9202,31.7961,31.8725,36600.0
2011-11-07 14:30:00,33.37,33.44,33.31,33.44,32500.0,31.8725,31.9393,31.8152,31.9393,32500.0
2011-11-07 15:00:00,33.45,33.5,33.39,33.4,65800.0,31.9489,31.9966,31.8916,31.9011,65800.0
2011-11-07 15:30:00,33.4,33.52,33.39,33.49,142700.0,31.9011,32.0157,31.8916,31.9871,142700.0
2011-11-08 09:30:00,33.52,33.67,33.43,33.66,43300.0,32.0157,32.159,31.9298,32.1495,43300.0
2011-11-08 10:00:00,33.68,33.69,33.33,33.38,42700.0,32.1686,32.1781,31.8343,31.882,42700.0
2011-11-08 10:30:00,33.38,33.57,33.37,33.4,19300.0,31.882,32.0635,31.8725,31.9011,19300.0
2011-11-08 11:00:00,33.37,33.49,33.22,33.26,19700.0,31.8725,31.9871,31.7292,31.7674,19700.0
2011-11-08 11:30:00,33.26,33.38,33.19,33.38,26400.0,31.7674,31.882,31.7005,31.882,26400.0
2011-11-08 12:00:00,33.35,33.59,33.31,33.5,29700.0,31.8534,32.0826,31.8152,31.9966,29700.0
2011-11-08 12:30:00,33.54,33.58,33.47,33.49,21500.0,32.0348,32.073,31.968,31.9871,21500.0
2011-11-08 13:00:00,33.5,33.57,33.37,33.54,24700.0,31.9966,32.0635,31.8725,32.0348,24700.0
2011-11-08 13:30:00,33.52,33.71,33.49,33.66,52200.0,32.0157,32.1972,31.9871,32.1495,52200.0
2011-11-08 14:00:00,33.66,33.73,33.58,33.73,24200.0,32.1495,32.2163,32.073,32.2163,24200.0
2011-11-08 14:30:00,33.77,33.8,33.69,33.77,28700.0,32.2545,32.2832,32.1781,32.2545,28700.0
2011-11-08 15:00:00,33.76,33.85,33.68,33.85,45400.0,32.245,32.3309,32.1686,32.3309,45400.0
2011-11-08 15:30:00,33.86,33.87,33.69,33.74,146700.0,32.3405,32.35,32.1781,32.2259,146700.0
2011-11-09 09:30:00,33.08,33.09,32.69,32.81,71000.0,31.5955,31.605,31.223,31.3376,71000.0
2011-11-09 10:00:00,32.84,33.08,32.81,32.82,63000.0,31.3663,31.5955,31.3376,31.3471,63000.0
2011-11-09 10:30:00,32.8,33.0,32.73,32.8,66800.0,31.328,31.5191,31.2612,31.328,66800.0
2011-11-09 11:00:00,32.81,32.91,32.8,32.82,53800.0,31.3376,31.4331,31.328,31.3471,53800.0
2011-11-09 11:30:00,32.8,32.9,32.72,32.72,66100.0,31.328,31.4236,31.2516,31.2516,66100.0
2011-11-09 12:00:00,32.71,32.75,32.5,32.5,104000.0,31.2421,31.2803,31.0415,31.0415,104000.0
2011-11-09 12:30:00,32.5,32.66,32.49,32.59,101900.0,31.0415,31.1943,31.032,31.1275,101900.0
2011-11-09 13:00:00,32.59,32.64,32.41,32.49,85800.0,31.1275,31.1752,30.9555,31.032,85800.0
2011-11-09 13:30:00,32.49,32.5,32.19,32.28,135200.0,31.032,31.0415,30.7454,30.8314,135200.0
2011-11-09 14:00:00,32.28,32.3,32.01,32.15,183600.0,30.8314,30.8505,30.5735,30.7072,183600.0
2011-11-09 14:30:00,32.15,32.4,32.08,32.28,144300.0,30.7072,30.946,30.6404,30.8314,144300.0
2011-11-09 15:00:00,32.28,32.47,32.25,32.33,216400.0,30.8314,31.0129,30.8027,30.8791,216400.0
2011-11-09 15:30:00,32.3,32.4,32.2,32.25,348000.0,30.8505,30.946,30.755,30.8027,348000.0
2011-11-10 09:30:00,32.71,32.87,32.54,32.59,58300.0,31.2421,31.3949,31.0797,31.1275,58300.0
2011-11-10 10:00:00,32.58,32.74,32.47,32.55,76000.0,31.1179,31.2707,31.0129,31.0893,76000.0
2011-11-10 10:30:00,32.55,32.55,32.3,32.45,73000.0,31.0893,31.0893,30.8505,30.9938,73000.0
2011-11-10 11:00:00,32.45,32.6,32.45,32.5,59800.0,30.9938,31.137,30.9938,31.0415,59800.0
2011-11-10 11:30:00,32.5,32.7,32.46,32.52,74400.0,31.0415,31.2325,31.0033,31.0606,74400.0
2011-11-10 12:00:00,32.52,32.56,32.45,32.47,89000.0,31.0606,31.0988,30.9938,31.0129,89000.0
2011-11-10 12:30:00,32.47,32.48,32.32,32.34,126500.0,31.0129,31.0224,30.8696,30.8887,126500.0
2011-11-10 13:00:00,32.34,32.44,32.27,32.27,308100.0,30.8887,30.9842,30.8218,30.8218,308100.0
2011-11-10 13:30:00,32.28,32.31,32.19,32.27,135700.0,30.8314,30.86,30.7454,30.8218,135700.0
2011-11-10 14:00:00,32.27,32.29,32.15,32.17,120400.0,30.8218,30.8409,30.7072,30.7263,120400.0
2011-11-10 14:30:00,32.16,32.25,32.11,32.11,79400.0,30.7168,30.8027,30.669,30.669,79400.0
2011-11-10 15:00:00,32.11,32.39,32.09,32.34,122100.0,30.669,30.9364,30.6499,30.8887,122100.0
2011-11-10 15:30:00,32.34,32.43,32.23,32.38,213400.0,30.8887,30.9747,30.7836,30.9269,213400.0
2011-11-11 09:30:00,32.82,33.11,32.78,33.07,52000.0,31.3471,31.6241,31.3089,31.5859,52000.0
2011-11-11 10:00:00,33.08,33.22,33.04,33.22,25300.0,31.5955,31.7292,31.5573,31.7292,25300.0
2011-11-11 10:30:00,33.24,33.44,33.23,33.39,27100.0,31.7483,31.9393,31.7388,31.8916,27100.0
2011-11-11 11:00:00,33.37,33.46,33.33,33.33,29000.0,31.8725,31.9584,31.8343,31.8343,29000.0
2011-11-11 11:30:00,33.33,33.35,33.16,33.22,23800.0,31.8343,31.8534,31.6719,31.7292,23800.0
2011-11-11 12:00:00,33.24,33.25,33.17,33.21,26000.0,31.7483,31.7579,31.6814,31.7196,26000.0
2011-11-11 12:30:00,33.2,33.23,33.15,33.22,14500.0,31.7101,31.7388,31.6623,31.7292,14500.0
2011-11-11 13:00:00,33.24,33.31,33.23,33.24,19200.0,31.7483,31.8152,31.7388,31.7483,19200.0
2011-11-11 13:30:00,33.23,33.26,33.2,33.22,17100.0,31.7388,31.7674,31.7101,31.7292,17100.0
2011-11-11 14:00:00,33.23,33.26,33.17,33.24,31300.0,31.7388,31.7674,31.6814,31.7483,31300.0
2011-11-11 14:30:00,33.24,33.36,33.19,33.21,184200.0,31.7483,31.8629,31.7005,31.7196,184200.0
2011-11-11 15:00:00,33.2,33.23,33.14,33.2,57700.0,31.7101,31.7388,31.6528,31.7101,57700.0
2011-11-11 15:30:00,33.19,33.21,33.12,33.19,120000.0,31.7005,31.7196,31.6337,31.7005,120000.0
2011-11-14 09:30:00,33.0,33.25,32.82,32.97,34200.0,31.5191,31.7579,31.3471,31.4904,34200.0
2011-11-14 10:00:00,32.96,33.03,32.84,32.96,35000.0,31.4809,31.5477,31.3663,31.4809,35000.0
2011-11-14 10:30:00,32.94,32.94,32.71,32.78,47400.0,31.4618,31.4618,31.2421,31.3089,47400.0
2011-11-14 11:00:00,32.78,32.93,32.75,32.84,61900.0,31.3089,31.4522,31.2803,31.3663,61900.0
2011-11-14 11:30:00,32.85,32.99,32.67,32.71,25600.0,31.3758,31.5095,31.2039,31.2421,25600.0
2011-11-14 12:00:00,32.71,32.79,32.64,32.7,43700.0,31.2421,31.3185,31.1752,31.2325,43700.0
2011-11-14 12:30:00,32.68,32.7,32.65,32.68,19100.0,31.2134,31.2325,31.1848,31.2134,19100.0
2011-11-14 13:00:00,32.69,32.73,32.66,32.73,19200.0,31.223,31.2612,31.1943,31.2612,19200.0
2011-11-14 13:30:00,32.73,32.81,32.71,32.77,15300.0,31.2612,31.3376,31.2421,31.2994,15300.0
2011-11-14 14:00:00,32.79,32.82,32.74,32.74,15200.0,31.3185,31.3471,31.2707,31.2707,15200.0
2011-11-14 14:30:00,32.73,32.75,32.63,32.65,31500.0,31.2612,31.2803,31.1657,31.1848,31500.0
2011-11-14 15:00:00,32.64,32.76,32.64,32.75,69700.0,31.1752,31.2898,31.1752,31.2803,69700.0
2011-11-14 15:30:00,32.75,32.79,32.66,32.71,90200.0,31.2803,31.3185,31.1943,31.2421,90200.0
2011-11-15 09:30:00,32.57,32.8,32.48,32.79,24600.0,31.1084,31.328,31.0224,31.3185,24600.0
2011-11-15 10:00:00,32.77,32.77,32.4,32.47,33900.0,31.2994,31.2994,30.946,31.0129,33900.0
2011-11-15 10:30:00,32.48,32.6,32.41,32.46,95400.0,31.0224,31.137,30.9555,31.0033,95400.0
2011-11-15 11:00:00,32.45,32.55,32.39,32.43,69900.0,30.9938,31.0893,30.9364,30.9747,69900.0
2011-11-15 11:30:00,32.43,32.51,32.32,32.47,49200.0,30.9747,31.0511,30.8696,31.0129,49200.0
2011-11-15 12:00:00,32.49,32.57,32.47,32.52,41600.0,31.032,31.1084,31.0129,31.0606,41600.0
2011-11-15 12:30:00,32.54,32.66,32.51,32.57,44500.0,31.0797,31.1943,31.0511,31.1084,44500.0
2011-11-15 13:00:00,32.58,32.67,32.55,32.56,62100.0,31.1179,31.2039,31.0893,31.0988,62100.0
2011-11-15 13:30:00,32.57,32.61,32.55,32.6,29800.0,31.1084,31.1466,31.0893,31.137,29800.0
2011-11-15 14:00:00,32.6,32.64,32.5,32.5,59300.0,31.137,31.1752,31.0415,31.0415,59300.0
2011-11-15 14:30:00,32.51,32.62,32.51,32.58,17100.0,31.0511,31.1561,31.0511,31.1179,17100.0
2011-11-15 15:00:00,32.6,32.66,32.57,32.6,66500.0,31.137,31.1943,31.1084,31.137,66500.0
2011-11-15 15:30:00,32.59,32.61,32.42,32.42,277400.0,31.1275,31.1466,30.9651,30.9651,277400.0
2011-11-16 09:30:00,32.38,32.38,32.05,32.33,53900.0,30.9269,30.9269,30.6117,30.8791,53900.0
2011-11-16 10:00:00,32.34,32.5,32.24,32.43,38600.0,30.8887,31.0415,30.7932,30.9747,38600.0
2011-11-16 10:30:00,32.43,32.6,32.43,32.53,21400.0,30.9747,31.137,30.9747,31.0702,21400.0
2011-11-16 11:00:00,32.54,32.61,32.49,32.49,28900.0,31.0797,31.1466,31.032,31.032,28900.0
2011-11-16 11:30:00,32.5,32.55,32.42,32.43,24700.0,31.0415,31.0893,30.9651,30.9747,24700.0
2011-11-16 12:00:00,32.43,32.49,32.38,32.41,68100.0,30.9747,31.032,30.9269,30.9555,68100.0
2011-11-16 12:30:00,32.42,32.52,32.42,32.51,49600.0,30.9651,31.0606,30.9651,31.0511,49600.0
2011-11-16 13:00:00,32.52,32.56,32.49,32.51,27400.0,31.0606,31.0988,31.032,31.0511,27400.0
2011-11-16 13:30:00,32.5,32.63,32.5,32.56,36400.0,31.0415,31.1657,31.0415,31.0988,36400.0
2011-11-16 14:00:00,32.57,32.6,32.47,32.5,30900.0,31.1084,31.137,31.0129,31.0415,30900.0
2011-11-16 14:30:00,32.5,32.54,32.45,32.5,57300.0,31.0415,31.0797,30.9938,31.0415,57300.0
2011-11-16 15:00:00,32.5,32.5,32.29,32.29,71300.0,31.0415,31.0415,30.8409,30.8409,71300.0
2011-11-16 15:30:00,32.29,32.29,32.02,32.06,251000.0,30.8409,30.8409,30.5831,30.6213,251000.0
2011-11-17 09:30:00,32.15,32.4,32.15,32.27,127300.0,30.7072,30.946,30.7072,30.8218,127300.0
2011-11-17 10:00:00,32.29,32.47,32.22,32.4,89300.0,30.8409,31.0129,30.7741,30.946,89300.0
2011-11-17 10:30:00,32.39,32.46,32.28,32.35,93300.0,30.9364,31.0033,30.8314,30.8982,93300.0
2011-11-17 11:00:00,32.36,32.39,32.21,32.25,124800.0,30.9078,30.9364,30.7645,30.8027,124800.0
2011-11-17 11:30:00,32.25,32.35,32.2,32.34,70800.0,30.8027,30.8982,30.755,30.8887,70800.0
2011-11-17 12:00:00,32.34,32.35,32.25,32.27,50200.0,30.8887,30.8982,30.8027,30.8218,50200.0
2011-11-17 12:30:00,32.26,32.27,32.03,32.13,139000.0,30.8123,30.8218,30.5926,30.6881,139000.0
2011-11-17 13:00:00,32.12,32.14,31.89,31.91,88300.0,30.6786,30.6977,30.4589,30.478,88300.0
2011-11-17 13:30:00,31.91,31.92,31.71,31.82,131200.0,30.478,30.4875,30.287,30.392,131200.0
2011-11-17 14:00:00,31.83,31.84,31.48,31.48,129000.0,30.4016,30.4111,30.0673,30.0673,129000.0
2011-11-17 14:30:00,31.49,31.62,31.42,31.54,188800.0,30.0768,30.201,30.01,30.1246,188800.0
2011-11-17 15:00:00,31.54,31.57,31.43,31.45,206600.0,30.1246,30.1532,30.0195,30.0386,206600.0
2011-11-17 15:30:00,31.44,31.61,31.4,31.59,396100.0,30.0291,30.1915,29.9909,30.1723,396100.0
2011-11-18 09:30:00,31.75,31.8,31.45,31.56,90300.0,30.3252,30.3729,30.0386,30.1437,90300.0
2011-11-18 10:00:00,31.58,31.61,31.44,31.5,66700.0,30.1628,30.1915,30.0291,30.0864,66700.0
2011-11-18 10:30:00,31.51,31.78,31.5,31.67,83100.0,30.0959,30.3538,30.0864,30.2488,83100.0
2011-11-18 11:00:00,31.67,31.71,31.51,31.56,115300.0,30.2488,30.287,30.0959,30.1437,115300.0
2011-11-18 11:30:00,31.58,31.58,31.33,31.36,108800.0,30.1628,30.1628,29.924,29.9527,108800.0
2011-11-18 12:00:00,31.36,31.47,31.23,31.47,35600.0,29.9527,30.0577,29.8285,30.0577,35600.0
2011-11-18 12:30:00,31.46,31.57,31.46,31.52,28000.0,30.0482,30.1532,30.0482,30.1055,28000.0
2011-11-18 13:00:00,31.5,31.62,31.5,31.57,33000.0,30.0864,30.201,30.0864,30.1532,33000.0
2011-11-18 13:30:00,31.57,31.67,31.54,31.56,59000.0,30.1532,30.2488,30.1246,30.1437,59000.0
2011-11-18 14:00:00,31.55,31.59,31.37,31.43,92900.0,30.1341,30.1723,29.9622,30.0195,92900.0
2011-11-18 14:30:00,31.44,31.47,31.19,31.23,117200.0,30.0291,30.0577,29.7903,29.8285,117200.0
2011-11-18 15:00:00,31.24,31.36,31.21,31.32,85300.0,29.8381,29.9527,29.8094,29.9145,85300.0
2011-11-18 15:30:00,31.32,31.37,31.19,31.22,179400.0,29.9145,29.9622,29.7903,29.819,179400.0
2011-11-21 09:30:00,30.77,30.83,30.45,30.7,118400.0,29.3891,29.4465,29.0835,29.3223,118400.0
2011-11-21 10:00:00,30.71,30.76,30.58,30.67,65100.0,29.3318,29.3796,29.2077,29.2936,65100.0
2011-11-21 10:30:00,30.68,30.71,30.56,30.59,88100.0,29.3032,29.3318,29.1886,29.2172,88100.0
2011-11-21 11:00:00,30.59,30.73,30.55,30.58,70200.0,29.2172,29.3509,29.179,29.2077,70200.0
2011-11-21 11:30:00,30.59,30.6,30.5,30.51,109300.0,29.2172,29.2268,29.1313,29.1408,109300.0
2011-11-21 12:00:00,30.51,30.6,30.51,30.58,58000.0,29.1408,29.2268,29.1408,29.2077,58000.0
2011-11-21 12:30:00,30.58,30.61,30.53,30.6,79700.0,29.2077,29.2363,29.1599,29.2268,79700.0
2011-11-21 13:00:00,30.6,30.68,30.54,30.55,70700.0,29.2268,29.3032,29.1695,29.179,70700.0
2011-11-21 13:30:00,30.54,30.57,30.47,30.49,121500.0,29.1695,29.1981,29.1026,29.1217,121500.0
2011-11-21 14:00:00,30.49,30.66,30.48,30.59,95700.0,29.1217,29.2841,29.1122,29.2172,95700.0
2011-11-21 14:30:00,30.6,30.8,30.53,30.63,138500.0,29.2268,29.4178,29.1599,29.2554,138500.0
2011-11-21 15:00:00,30.62,30.89,30.55,30.77,181100.0,29.2459,29.5038,29.179,29.3891,181100.0
2011-11-21 15:30:00,30.78,30.93,30.74,30.76,300900.0,29.3987,29.542,29.3605,29.3796,300900.0
2011-11-22 09:30:00,30.6,30.74,30.47,30.58,40800.0,29.2268,29.3605,29.1026,29.2077,40800.0
2011-11-22 10:00:00,30.58,30.78,30.46,30.78,83400.0,29.2077,29.3987,29.0931,29.3987,83400.0
2011-11-22 10:30:00,30.78,30.79,30.35,30.38,39400.0,29.3987,29.4082,28.988,29.0166,39400.0
2011-11-22 11:00:00,30.39,30.57,30.39,30.56,73600.0,29.0262,29.1981,29.0262,29.1886,73600.0
2011-11-22 11:30:00,30.55,30.57,30.46,30.51,20500.0,29.179,29.1981,29.0931,29.1408,20500.0
2011-11-22 12:00:00,30.5,30.67,30.48,30.58,41200.0,29.1313,29.2936,29.1122,29.2077,41200.0
2011-11-22 12:30:00,30.59,30.68,30.56,30.61,26700.0,29.2172,29.3032,29.1886,29.2363,26700.0
2011-11-22 13:00:00,30.64,30.74,30.59,30.61,109300.0,29.265,29.3605,29.2172,29.2363,109300.0
2011-11-22 13:30:00,30.62,30.7,30.51,30.6,27800.0,29.2459,29.3223,29.1408,29.2268,27800.0
2011-11-22 14:00:00,30.61,30.67,30.57,30.62,25000.0,29.2363,29.2936,29.1981,29.2459,25000.0
2011-11-22 14:30:00,30.63,30.68,30.51,30.56,59300.0,29.2554,29.3032,29.1408,29.1886,59300.0
2011-11-22 15:00:00,30.58,30.63,30.51,30.56,58000.0,29.2077,29.2554,29.1408,29.1886,58000.0
2011-11-22 15:30:00,30.56,30.6,30.5,30.57,124500.0,29.1886,29.2268,29.1313,29.1981,124500.0
2011-11-23 09:30:00,30.43,30.46,30.16,30.3,34800.0,29.0644,29.0931,28.8065,28.9402,34800.0
2011-11-23 10:00:00,30.3,30.34,30.15,30.15,29400.0,28.9402,28.9784,28.797,28.797,29400.0
2011-11-23 10:30:00,30.15,30.15,30.05,30.09,24100.0,28.797,28.797,28.7015,28.7397,24100.0
2011-11-23 11:00:00,30.07,30.11,29.93,29.94,133800.0,28.7206,28.7588,28.5868,28.5964,133800.0
2011-11-23 11:30:00,29.94,30.28,29.92,30.25,119100.0,28.5964,28.9211,28.5773,28.8925,119100.0
2011-11-23 12:00:00,30.25,30.31,30.23,30.26,78300.0,28.8925,28.9498,28.8734,28.902,78300.0
2011-11-23 12:30:00,30.26,30.48,30.26,30.45,78400.0,28.902,29.1122,28.902,29.0835,78400.0
2011-11-23 13:00:00,30.43,30.56,30.4,30.56,79300.0,29.0644,29.1886,29.0358,29.1886,79300.0
2011-11-23 13:30:00,30.56,30.56,30.45,30.45,52900.0,29.1886,29.1886,29.0835,29.0835,52900.0
2011-11-23 14:00:00,30.45,30.5,30.39,30.44,48200.0,29.0835,29.1313,29.0262,29.074,48200.0
2011-11-23 14:30:00,30.44,30.54,30.42,30.45,62000.0,29.074,29.1695,29.0549,29.0835,62000.0
2011-11-23 15:00:00,30.44,30.55,30.4,30.51,111600.0,29.074,29.179,29.0358,29.1408,111600.0
2011-11-23 15:30:00,30.52,30.76,30.41,30.43,303400.0,29.1504,29.3796,29.0453,29.0644,303400.0
2011-11-25 09:30:00,30.23,30.52,30.16,30.43,47900.0,28.8734,29.1504,28.8065,29.0644,47900.0
2011-11-25 10:00:00,30.44,30.59,30.4,30.51,58000.0,29.074,29.2172,29.0358,29.1408,58000.0
2011-11-25 10:30:00,30.52,30.55,30.43,30.43,45500.0,29.1504,29.179,29.0644,29.0644,45500.0
2011-11-25 11:00:00,30.45,30.55,30.45,30.48,51400.0,29.0835,29.179,29.0835,29.1122,51400.0
2011-11-25 11:30:00,30.46,30.5,30.22,30.24,98000.0,29.0931,29.1313,28.8638,28.8829,98000.0
2011-11-25 12:00:00,30.24,30.38,30.24,30.38,66200.0,28.8829,29.0166,28.8829,29.0166,66200.0
2011-11-25 12:30:00,30.37,30.39,30.25,30.25,97800.0,29.0071,29.0262,28.8925,28.8925,97800.0
2011-11-28 09:30:00,30.92,31.1,30.84,31.03,131900.0,29.5324,29.7043,29.456,29.6375,131900.0
2011-11-28 10:00:00,31.02,31.18,30.97,31.16,106500.0,29.6279,29.7807,29.5802,29.7616,106500.0
2011-11-28 10:30:00,31.14,31.22,31.13,31.18,56700.0,29.7425,29.819,29.733,29.7807,56700.0
2011-11-28 11:00:00,31.17,31.25,31.15,31.19,40800.0,29.7712,29.8476,29.7521,29.7903,40800.0
2011-11-28 11:30:00,31.2,31.23,31.14,31.2,36700.0,29.7998,29.8285,29.7425,29.7998,36700.0
2011-11-28 12:00:00,31.2,31.23,31.15,31.16,38900.0,29.7998,29.8285,29.7521,29.7616,38900.0
2011-11-28 12:30:00,31.16,31.21,31.14,31.15,51400.0,29.7616,29.8094,29.7425,29.7521,51400.0
2011-11-28 13:00:00,31.15,31.29,31.1,31.2,50400.0,29.7521,29.8858,29.7043,29.7998,50400.0
2011-11-28 13:30:00,31.21,31.23,31.07,31.08,39600.0,29.8094,29.8285,29.6757,29.6852,39600.0
2011-11-28 14:00:00,31.08,31.21,31.07,31.15,58100.0,29.6852,29.8094,29.6757,29.7521,58100.0
2011-11-28 14:30:00,31.15,31.18,31.08,31.11,96700.0,29.7521,29.7807,29.6852,29.7139,96700.0
2011-11-28 15:00:00,31.1,31.16,31.05,31.08,105000.0,29.7043,29.7616,29.6566,29.6852,105000.0
2011-11-28 15:30:00,31.07,31.15,30.98,31.14,177000.0,29.6757,29.7521,29.5897,29.7425,177000.0
2011-11-29 09:30:00,31.21,31.5,31.09,31.5,47600.0,29.8094,30.0864,29.6948,30.0864,47600.0
2011-11-29 10:00:00,31.53,31.95,31.46,31.91,149500.0,30.115,30.5162,30.0482,30.478,149500.0
2011-11-29 10:30:00,31.9,31.9,31.58,31.63,53300.0,30.4684,30.4684,30.1628,30.2106,53300.0
2011-11-29 11:00:00,31.61,31.65,31.51,31.53,19000.0,30.1915,30.2297,30.0959,30.115,19000.0
2011-11-29 11:30:00,31.53,31.68,31.5,31.52,32600.0,30.115,30.2583,30.0864,30.1055,32600.0
2011-11-29 12:00:00,31.51,31.67,31.51,31.65,41100.0,30.0959,30.2488,30.0959,30.2297,41100.0
2011-11-29 12:30:00,31.63,31.63,31.45,31.55,23700.0,30.2106,30.2106,30.0386,30.1341,23700.0
2011-11-29 13:00:00,31.54,31.58,31.49,31.51,18700.0,30.1246,30.1628,30.0768,30.0959,18700.0
2011-11-29 13:30:00,31.5,31.55,31.43,31.47,39900.0,30.0864,30.1341,30.0195,30.0577,39900.0
2011-11-29 14:00:00,31.47,31.47,31.34,31.42,45900.0,30.0577,30.0577,29.9336,30.01,45900.0
2011-11-29 14:30:00,31.42,31.66,31.42,31.57,94200.0,30.01,30.2392,30.01,30.1532,94200.0
2011-11-29 15:00:00,31.57,31.71,31.49,31.51,69200.0,30.1532,30.287,30.0768,30.0959,69200.0
2011-11-29 15:30:00,31.51,31.6,31.48,31.53,180700.0,30.0959,30.1819,30.0673,30.115,180700.0
2011-11-30 09:30:00,32.44,32.74,32.43,32.47,110900.0,30.9842,31.2707,30.9747,31.0129,110900.0
2011-11-30 10:00:00,32.5,32.56,32.38,32.43,82700.0,31.0415,31.0988,30.9269,30.9747,82700.0
2011-11-30 10:30:00,32.43,32.48,32.38,32.43,69100.0,30.9747,31.0224,30.9269,30.9747,69100.0
2011-11-30 11:00:00,32.43,32.43,32.19,32.19,85800.0,30.9747,30.9747,30.7454,30.7454,85800.0
2011-11-30 11:30:00,32.22,32.25,31.98,32.01,70300.0,30.7741,30.8027,30.5448,30.5735,70300.0
2011-11-30 12:00:00,32.01,32.16,31.99,32.16,26400.0,30.5735,30.7168,30.5544,30.7168,26400.0
2011-11-30 12:30:00,32.16,32.17,32.15,32.17,27200.0,30.7168,30.7263,30.7072,30.7263,27200.0
2011-11-30 13:00:00,32.16,32.23,32.16,32.17,38700.0,30.7168,30.7836,30.7168,30.7263,38700.0
2011-11-30 13:30:00,32.16,32.18,31.97,32.0,51400.0,30.7168,30.7359,30.5353,30.5639,51400.0
2011-11-30 14:00:00,32.0,32.0,31.93,31.98,41800.0,30.5639,30.5639,30.4971,30.5448,41800.0
2011-11-30 14:30:00,31.98,32.0,31.87,31.98,90900.0,30.5448,30.5639,30.4398,30.5448,90900.0
2011-11-30 15:00:00,31.98,32.1,31.93,32.1,124600.0,30.5448,30.6595,30.4971,30.6595,124600.0
2011-11-30 15:30:00,32.1,32.3,32.02,32.28,212100.0,30.6595,30.8505,30.5831,30.8314,212100.0
2011-12-01 09:30:00,32.09,32.79,32.06,32.79,102400.0,30.6499,31.3185,30.6213,31.3185,102400.0
2011-12-01 10:00:00,32.79,32.83,32.56,32.59,41500.0,31.3185,31.3567,31.0988,31.1275,41500.0
2011-12-01 10:30:00,32.56,32.65,32.5,32.57,41600.0,31.0988,31.1848,31.0415,31.1084,41600.0
2011-12-01 11:00:00,32.56,32.61,32.4,32.41,51800.0,31.0988,31.1466,30.946,30.9555,51800.0
2011-12-01 11:30:00,32.42,32.51,32.37,32.45,40200.0,30.9651,31.0511,30.9173,30.9938,40200.0
2011-12-01 12:00:00,32.44,32.49,32.35,32.42,25800.0,30.9842,31.032,30.8982,30.9651,25800.0
2011-12-01 12:30:00,32.42,32.42,32.23,32.23,21400.0,30.9651,30.9651,30.7836,30.7836,21400.0
2011-12-01 13:00:00,32.25,32.31,32.18,32.31,16100.0,30.8027,30.86,30.7359,30.86,16100.0
2011-12-01 13:30:00,32.31,32.39,32.26,32.39,22900.0,30.86,30.9364,30.8123,30.9364,22900.0
2011-12-01 14:00:00,32.41,32.41,32.25,32.32,28700.0,30.9555,30.9555,30.8027,30.8696,28700.0
2011-12-01 14:30:00,32.32,32.41,32.28,32.37,26100.0,30.8696,30.9555,30.8314,30.9173,26100.0
2011-12-01 15:00:00,32.36,32.4,32.3,32.39,35300.0,30.9078,30.946,30.8505,30.9364,35300.0
2011-12-01 15:30:00,32.39,32.4,32.14,32.16,192100.0,30.9364,30.946,30.6977,30.7168,192100.0
2011-12-02 09:30:00,32.35,32.58,32.3,32.58,49900.0,30.8982,31.1179,30.8505,31.1179,49900.0
2011-12-02 10:00:00,32.57,32.67,32.51,32.67,56200.0,31.1084,31.2039,31.0511,31.2039,56200.0
2011-12-02 10:30:00,32.68,32.75,32.68,32.71,55200.0,31.2134,31.2803,31.2134,31.2421,55200.0
2011-12-02 11:00:00,32.7,32.75,32.57,32.67,74600.0,31.2325,31.2803,31.1084,31.2039,74600.0
2011-12-02 11:30:00,32.67,32.68,32.49,32.55,38200.0,31.2039,31.2134,31.032,31.0893,38200.0
2011-12-02 12:00:00,32.55,32.55,32.48,32.5,107100.0,31.0893,31.0893,31.0224,31.0415,107100.0
2011-12-02 12:30:00,32.5,32.57,32.48,32.5,37300.0,31.0415,31.1084,31.0224,31.0415,37300.0
2011-12-02 13:00:00,32.5,32.56,32.41,32.41,30300.0,31.0415,31.0988,30.9555,30.9555,30300.0
2011-12-02 13:30:00,32.39,32.45,32.32,32.43,35300.0,30.9364,30.9938,30.8696,30.9747,35300.0
2011-12-02 14:00:00,32.42,32.45,32.32,32.39,18800.0,30.9651,30.9938,30.8696,30.9364,18800.0
2011-12-02 14:30:00,32.39,32.39,32.27,32.28,35000.0,30.9364,30.9364,30.8218,30.8314,35000.0
2011-12-02 15:00:00,32.29,32.4,32.29,32.39,74300.0,30.8409,30.946,30.8409,30.9364,74300.0
2011-12-02 15:30:00,32.4,32.47,32.31,32.43,207700.0,30.946,31.0129,30.86,30.9747,207700.0
2011-12-05 09:30:00,32.76,32.97,32.75,32.97,112100.0,31.2898,31.4904,31.2803,31.4904,112100.0
2011-12-05 10:00:00,32.9,33.08,32.84,33.07,34600.0,31.4236,31.5955,31.3663,31.5859,34600.0
2011-12-05 10:30:00,33.07,33.11,33.02,33.05,54000.0,31.5859,31.6241,31.5382,31.5668,54000.0
2011-12-05 11:00:00,33.04,33.12,33.01,33.05,360100.0,31.5573,31.6337,31.5286,31.5668,360100.0
2011-12-05 11:30:00,33.07,33.07,32.97,33.01,85700.0,31.5859,31.5859,31.4904,31.5286,85700.0
2011-12-05 12:00:00,33.01,33.05,32.98,33.04,37900.0,31.5286,31.5668,31.5,31.5573,37900.0
2011-12-05 12:30:00,33.04,33.09,33.03,33.07,31900.0,31.5573,31.605,31.5477,31.5859,31900.0
2011-12-05 13:00:00,33.06,33.12,33.0,33.0,36800.0,31.5764,31.6337,31.5191,31.5191,36800.0
2011-12-05 13:30:00,33.01,33.05,32.79,32.82,39200.0,31.5286,31.5668,31.3185,31.3471,39200.0
2011-12-05 14:00:00,32.81,32.88,32.69,32.86,45500.0,31.3376,31.4045,31.223,31.3854,45500.0
2011-12-05 14:30:00,32.86,33.0,32.8,33.0,138100.0,31.3854,31.5191,31.328,31.5191,138100.0
2011-12-05 15:00:00,32.99,33.03,32.73,32.77,114300.0,31.5095,31.5477,31.2612,31.2994,114300.0
2011-12-05 15:30:00,32.76,32.95,32.73,32.89,170100.0,31.2898,31.4713,31.2612,31.414,170100.0
2011-12-06 09:30:00,33.55,33.91,33.15,33.2,171100.0,32.0444,32.3882,31.6623,31.7101,171100.0
2011-12-06 10:00:00,33.21,33.34,33.11,33.27,92700.0,31.7196,31.8438,31.6241,31.777,92700.0
2011-12-06 10:30:00,33.28,33.33,33.18,33.24,135900.0,31.7865,31.8343,31.691,31.7483,135900.0
2011-12-06 11:00:00,33.23,33.31,33.21,33.26,50100.0,31.7388,31.8152,31.7196,31.7674,50100.0
2011-12-06 11:30:00,33.25,33.42,33.23,33.32,61500.0,31.7579,31.9202,31.7388,31.8247,61500.0
2011-12-06 12:00:00,33.31,33.37,33.25,33.36,136500.0,31.8152,31.8725,31.7579,31.8629,136500.0
2011-12-06 12:30:00,33.36,33.39,33.33,33.35,47400.0,31.8629,31.8916,31.8343,31.8534,47400.0
2011-12-06 13:00:00,33.36,33.4,33.3,33.36,74600.0,31.8629,31.9011,31.8056,31.8629,74600.0
2011-12-06 13:30:00,33.36,33.41,33.32,33.35,88100.0,31.8629,31.9107,31.8247,31.8534,88100.0
2011-12-06 14:00:00,33.33,33.41,33.29,33.33,62200.0,31.8343,31.9107,31.7961,31.8343,62200.0
2011-12-06 14:30:00,33.33,33.43,33.29,33.31,192600.0,31.8343,31.9298,31.7961,31.8152,192600.0
2011-12-06 15:00:00,33.32,33.36,33.18,33.2,140200.0,31.8247,31.8629,31.691,31.7101,140200.0
2011-12-06 15:30:00,33.21,33.27,33.06,33.14,284300.0,31.7196,31.777,31.5764,31.6528,284300.0
2011-12-07 09:30:00,33.04,33.04,32.66,32.84,87200.0,31.5573,31.5573,31.1943,31.3663,87200.0
2011-12-07 10:00:00,32.84,32.84,32.71,32.79,72500.0,31.3663,31.3663,31.2421,31.3185,72500.0
2011-12-07 10:30:00,32.79,32.84,32.7,32.78,90800.0,31.3185,31.3663,31.2325,31.3089,90800.0
2011-12-07 11:00:00,32.79,32.82,32.72,32.78,45200.0,31.3185,31.3471,31.2516,31.3089,45200.0
2011-12-07 11:30:00,32.8,32.83,32.72,32.83,50500.0,31.328,31.3567,31.2516,31.3567,50500.0
2011-12-07 12:00:00,32.83,32.95,32.8,32.94,40800.0,31.3567,31.4713,31.328,31.4618,40800.0
2011-12-07 12:30:00,32.91,32.91,32.75,32.76,48200.0,31.4331,31.4331,31.2803,31.2898,48200.0
2011-12-07 13:00:00,32.77,32.79,32.72,32.76,85700.0,31.2994,31.3185,31.2516,31.2898,85700.0
2011-12-07 13:30:00,32.76,32.8,32.73,32.79,59000.0,31.2898,31.328,31.2612,31.3185,59000.0
2011-12-07 14:00:00,32.79,32.84,32.73,32.81,61700.0,31.3185,31.3663,31.2612,31.3376,61700.0
2011-12-07 14:30:00,32.81,32.82,32.71,32.75,93000.0,31.3376,31.3471,31.2421,31.2803,93000.0
2011-12-07 15:00:00,32.75,32.84,32.7,32.8,87200.0,31.2803,31.3663,31.2325,31.328,87200.0
2011-12-07 15:30:00,32.8,32.97,32.78,32.87,132500.0,31.328,31.4904,31.3089,31.3949,132500.0
2011-12-08 09:30:00,32.72,32.8,32.54,32.62,105000.0,31.2516,31.328,31.0797,31.1561,105000.0
2011-12-08 10:00:00,32.61,32.75,32.5,32.66,96400.0,31.1466,31.2803,31.0415,31.1943,96400.0
2011-12-08 10:30:00,32.64,32.82,32.64,32.69,48200.0,31.1752,31.3471,31.1752,31.223,48200.0
2011-12-08 11:00:00,32.68,32.79,32.54,32.55,52000.0,31.2134,31.3185,31.0797,31.0893,52000.0
2011-12-08 11:30:00,32.56,32.7,32.5,32.67,38300.0,31.0988,31.2325,31.0415,31.2039,38300.0
2011-12-08 12:00:00,32.66,32.66,32.54,32.55,52100.0,31.1943,31.1943,31.0797,31.0893,52100.0
2011-12-08 12:30:00,32.55,32.61,32.51,32.58,42600.0,31.0893,31.1466,31.0511,31.1179,42600.0
2011-12-08 13:00:00,32.57,32.59,32.44,32.53,95700.0,31.1084,31.1275,30.9842,31.0702,95700.0
2011-12-08 13:30:00,32.53,32.66,32.51,32.64,48700.0,31.0702,31.1943,31.0511,31.1752,48700.0
2011-12-08 14:00:00,32.62,32.79,32.58,32.69,81600.0,31.1561,31.3185,31.1179,31.223,81600.0
2011-12-08 14:30:00,32.68,32.71,32.54,32.58,65000.0,31.2134,31.2421,31.0797,31.1179,65000.0
2011-12-08 15:00:00,32.58,32.78,32.57,32.71,97700.0,31.1179,31.3089,31.1084,31.2421,97700.0
2011-12-08 15:30:00,32.71,32.85,32.62,32.69,390900.0,31.2421,31.3758,31.1561,31.223,390900.0
2011-12-09 09:30:00,32.72,32.79,32.46,32.73,60400.0,31.2516,31.3185,31.0033,31.2612,60400.0
2011-12-09 10:00:00,32.74,32.79,32.45,32.55,70500.0,31.2707,31.3185,30.9938,31.0893,70500.0
2011-12-09 10:30:00,32.56,32.58,32.4,32.53,54900.0,31.0988,31.1179,30.946,31.0702,54900.0
2011-12-09 11:00:00,32.56,32.68,32.55,32.67,34600.0,31.0988,31.2134,31.0893,31.2039,34600.0
2011-12-09 11:30:00,32.68,32.76,32.64,32.65,41300.0,31.2134,31.2898,31.1752,31.1848,41300.0
2011-12-09 12:00:00,32.65,32.72,32.62,32.66,27600.0,31.1848,31.2516,31.1561,31.1943,27600.0
2011-12-09 12:30:00,32.64,32.71,32.63,32.63,27200.0,31.1752,31.2421,31.1657,31.1657,27200.0
2011-12-09 13:00:00,32.64,32.75,32.63,32.73,27700.0,31.1752,31.2803,31.1657,31.2612,27700.0
2011-12-09 13:30:00,32.73,32.78,32.68,32.71,25900.0,31.2612,31.3089,31.2134,31.2421,25900.0
2011-12-09 14:00:00,32.7,32.79,32.65,32.77,34400.0,31.2325,31.3185,31.1848,31.2994,34400.0
2011-12-09 14:30:00,32.79,32.82,32.74,32.74,35100.0,31.3185,31.3471,31.2707,31.2707,35100.0
2011-12-09 15:00:00,32.73,32.73,32.63,32.7,64300.0,31.2612,31.2612,31.1657,31.2325,64300.0
2011-12-09 15:30:00,32.71,32.73,32.53,32.56,260600.0,31.2421,31.2612,31.0702,31.0988,260600.0
2011-12-12 09:30:00,32.27,32.4,32.14,32.26,61400.0,30.8218,30.946,30.6977,30.8123,61400.0
2011-12-12 10:00:00,32.28,32.28,32.02,32.04,35900.0,30.8314,30.8314,30.5831,30.6022,35900.0
2011-12-12 10:30:00,32.05,32.23,32.0,32.15,59400.0,30.6117,30.7836,30.5639,30.7072,59400.0
2011-12-12 11:00:00,32.14,32.21,32.1,32.17,29800.0,30.6977,30.7645,30.6595,30.7263,29800.0
2011-12-12 11:30:00,32.18,32.2,32.1,32.13,53400.0,30.7359,30.755,30.6595,30.6881,53400.0
2011-12-12 12:00:00,32.13,32.18,32.12,32.17,36300.0,30.6881,30.7359,30.6786,30.7263,36300.0
2011-12-12 12:30:00,32.16,32.26,32.14,32.2,105900.0,30.7168,30.8123,30.6977,30.755,105900.0
2011-12-12 13:00:00,32.2,32.3,32.18,32.3,91600.0,30.755,30.8505,30.7359,30.8505,91600.0
2011-12-12 13:30:00,32.3,32.33,32.25,32.27,59500.0,30.8505,30.8791,30.8027,30.8218,59500.0
2011-12-12 14:00:00,32.27,32.28,32.21,32.26,44400.0,30.8218,30.8314,30.7645,30.8123,44400.0
2011-12-12 14:30:00,32.25,32.25,32.16,32.25,55900.0,30.8027,30.8027,30.7168,30.8027,55900.0
2011-12-12 15:00:00,32.25,32.26,32.1,32.13,138500.0,30.8027,30.8123,30.6595,30.6881,138500.0
2011-12-12 15:30:00,32.13,32.27,32.13,32.25,183600.0,30.6881,30.8218,30.6881,30.8027,183600.0
2011-12-13 09:30:00,32.31,32.66,32.31,32.53,95700.0,30.86,31.1943,30.86,31.0702,95700.0
2011-12-13 10:00:00,32.52,32.65,32.44,32.46,52000.0,31.0606,31.1848,30.9842,31.0033,52000.0
2011-12-13 10:30:00,32.44,32.57,32.42,32.45,100100.0,30.9842,31.1084,30.9651,30.9938,100100.0
2011-12-13 11:00:00,32.44,32.51,32.38,32.48,65500.0,30.9842,31.0511,30.9269,31.0224,65500.0
2011-12-13 11:30:00,32.5,32.52,32.42,32.48,46700.0,31.0415,31.0606,30.9651,31.0224,46700.0
2011-12-13 12:00:00,32.49,32.5,32.43,32.43,36200.0,31.032,31.0415,30.9747,30.9747,36200.0
2011-12-13 12:30:00,32.44,32.45,32.38,32.43,68900.0,30.9842,30.9938,30.9269,30.9747,68900.0
2011-12-13 13:00:00,32.43,32.5,32.36,32.47,86500.0,30.9747,31.0415,30.9078,31.0129,86500.0
2011-12-13 13:30:00,32.45,32.47,32.35,32.45,34200.0,30.9938,31.0129,30.8982,30.9938,34200.0
2011-12-13 14:00:00,32.45,32.53,32.25,32.41,65000.0,30.9938,31.0702,30.8027,30.9555,65000.0
2011-12-13 14:30:00,32.41,32.42,32.0,32.14,138200.0,30.9555,30.9651,30.5639,30.6977,138200.0
2011-12-13 15:00:00,32.13,32.16,31.88,31.92,80700.0,30.6881,30.7168,30.4493,30.4875,80700.0
2011-12-13 15:30:00,31.9,31.9,31.71,31.86,169300.0,30.4684,30.4684,30.287,30.4302,169300.0
2011-12-14 09:30:00,31.84,32.31,31.78,32.03,182700.0,30.4111,30.86,30.3538,30.5926,182700.0
2011-12-14 10:00:00,32.02,32.33,32.0,32.31,110600.0,30.5831,30.8791,30.5639,30.86,110600.0
2011-12-14 10:30:00,32.32,32.43,32.25,32.36,157400.0,30.8696,30.9747,30.8027,30.9078,157400.0
2011-12-14 11:00:00,32.36,32.39,32.26,32.26,106600.0,30.9078,30.9364,30.8123,30.8123,106600.0
2011-12-14 11:30:00,32.26,32.38,32.2,32.36,92600.0,30.8123,30.9269,30.755,30.9078,92600.0
2011-12-14 12:00:00,32.36,32.51,32.33,32.5,100800.0,30.9078,31.0511,30.8791,31.0415,100800.0
2011-12-14 12:30:00,32.5,32.64,32.49,32.54,96300.0,31.0415,31.1752,31.032,31.0797,96300.0
2011-12-14 13:00:00,32.54,32.66,32.48,32.62,115800.0,31.0797,31.1943,31.0224,31.1561,115800.0
2011-12-14 13:30:00,32.62,32.62,32.5,32.56,79100.0,31.1561,31.1561,31.0415,31.0988,79100.0
2011-12-14 14:00:00,32.56,32.57,32.44,32.55,134000.0,31.0988,31.1084,30.9842,31.0893,134000.0
2011-12-14 14:30:00,32.54,32.54,32.29,32.29,130400.0,31.0797,31.0797,30.8409,30.8409,130400.0
2011-12-14 15:00:00,32.29,32.43,32.26,32.41,155100.0,30.8409,30.9747,30.8123,30.9555,155100.0
2011-12-14 15:30:00,32.42,32.45,32.23,32.25,274800.0,30.9651,30.9938,30.7836,30.8027,274800.0
2011-12-15 09:30:00,32.45,32.87,32.43,32.84,122500.0,30.9938,31.3949,30.9747,31.3663,122500.0
2011-12-15 10:00:00,32.85,32.94,32.54,32.64,128100.0,31.3758,31.4618,31.0797,31.1752,128100.0
2011-12-15 10:30:00,32.63,32.81,32.54,32.74,165400.0,31.1657,31.3376,31.0797,31.2707,165400.0
2011-12-15 11:00:00,32.73,33.01,32.71,33.0,199700.0,31.2612,31.5286,31.2421,31.5191,199700.0
2011-12-15 11:30:00,32.99,33.03,32.95,33.0,118100.0,31.5095,31.5477,31.4713,31.5191,118100.0
2011-12-15 12:00:00,33.02,33.12,33.0,33.12,97100.0,31.5382,31.6337,31.5191,31.6337,97100.0
2011-12-15 12:30:00,33.12,33.18,33.05,33.13,119600.0,31.6337,31.691,31.5668,31.6432,119600.0
2011-12-15 13:00:00,33.12,33.15,33.06,33.11,143200.0,31.6337,31.6623,31.5764,31.6241,143200.0
2011-12-15 13:30:00,33.11,33.2,33.05,33.12,213300.0,31.6241,31.7101,31.5668,31.6337,213300.0
2011-12-15 14:00:00,33.11,33.39,33.1,33.2,157100.0,31.6241,31.8916,31.6146,31.7101,157100.0
2011-12-15 14:30:00,33.21,33.21,33.03,33.09,193600.0,31.7196,31.7196,31.5477,31.605,193600.0
2011-12-15 15:00:00,33.1,33.18,33.03,33.18,283500.0,31.6146,31.691,31.5477,31.691,283500.0
2011-12-15 15:30:00,33.17,33.27,33.12,33.21,418600.0,31.6814,31.777,31.6337,31.7196,418600.0
2011-12-16 09:30:00,33.47,33.59,33.35,33.56,136100.0,31.968,32.0826,31.8534,32.0539,136100.0
2011-12-16 10:00:00,33.56,33.84,33.54,33.65,169400.0,32.0539,32.3214,32.0348,32.1399,169400.0
2011-12-16 10:30:00,33.66,33.66,33.56,33.6,153400.0,32.1495,32.1495,32.0539,32.0921,153400.0
2011-12-16 11:00:00,33.61,33.76,33.57,33.61,151100.0,32.1017,32.245,32.0635,32.1017,151100.0
2011-12-16 11:30:00,33.61,33.64,33.43,33.43,139100.0,32.1017,32.1304,31.9298,31.9298,139100.0
2011-12-16 12:00:00,33.43,33.47,33.39,33.44,34500.0,31.9298,31.968,31.8916,31.9393,34500.0
2011-12-16 12:30:00,33.43,33.46,33.21,33.3,104500.0,31.9298,31.9584,31.7196,31.8056,104500.0
2011-12-16 13:00:00,33.27,33.43,33.24,33.41,47600.0,31.777,31.9298,31.7483,31.9107,47600.0
2011-12-16 13:30:00,33.4,33.41,33.25,33.29,52300.0,31.9011,31.9107,31.7579,31.7961,52300.0
2011-12-16 14:00:00,33.27,33.31,33.13,33.14,73100.0,31.777,31.8152,31.6432,31.6528,73100.0
2011-12-16 14:30:00,33.15,33.3,33.12,33.29,197100.0,31.6623,31.8056,31.6337,31.7961,197100.0
2011-12-16 15:00:00,33.28,33.33,33.2,33.2,82800.0,31.7865,31.8343,31.7101,31.7101,82800.0
2011-12-16 15:30:00,33.2,33.36,33.2,33.3,206700.0,31.7101,31.8629,31.7101,31.8056,206700.0
2011-12-19 09:30:00,33.33,33.43,33.2,33.38,110500.0,31.8343,31.9298,31.7101,31.882,110500.0
2011-12-19 10:00:00,33.39,33.44,33.25,33.3,83200.0,31.8916,31.9393,31.7579,31.8056,83200.0
2011-12-19 10:30:00,33.32,33.38,33.09,33.18,40700.0,31.8247,31.882,31.605,31.691,40700.0
2011-12-19 11:00:00,33.19,33.21,32.97,32.99,59200.0,31.7005,31.7196,31.4904,31.5095,59200.0
2011-12-19 11:30:00,33.01,33.06,32.84,32.87,41700.0,31.5286,31.5764,31.3663,31.3949,41700.0
2011-12-19 12:00:00,32.87,33.0,32.87,33.0,21400.0,31.3949,31.5191,31.3949,31.5191,21400.0
2011-12-19 12:30:00,32.97,32.98,32.9,32.94,24000.0,31.4904,31.5,31.4236,31.4618,24000.0
2011-12-19 13:00:00,32.96,32.97,32.86,32.89,24000.0,31.4809,31.4904,31.3854,31.414,24000.0
2011-12-19 13:30:00,32.89,32.92,32.79,32.88,32800.0,31.414,31.4427,31.3185,31.4045,32800.0
2011-12-19 14:00:00,32.87,32.9,32.76,32.79,39400.0,31.3949,31.4236,31.2898,31.3185,39400.0
2011-12-19 14:30:00,32.77,32.8,32.71,32.79,55800.0,31.2994,31.328,31.2421,31.3185,55800.0
2011-12-19 15:00:00,32.79,32.81,32.56,32.57,114000.0,31.3185,31.3376,31.0988,31.1084,114000.0
2011-12-19 15:30:00,32.57,32.58,32.4,32.48,220700.0,31.1084,31.1179,30.946,31.0224,220700.0
2011-12-20 09:30:00,32.93,33.45,32.93,33.4,136000.0,31.4522,31.9489,31.4522,31.9011,136000.0
2011-12-20 10:00:00,33.41,33.53,33.32,33.51,302400.0,31.9107,32.0253,31.8247,32.0062,302400.0
2011-12-20 10:30:00,33.5,33.77,33.46,33.74,59400.0,31.9966,32.2545,31.9584,32.2259,59400.0
2011-12-20 11:00:00,33.75,33.79,33.67,33.67,93200.0,32.2354,32.2736,32.159,32.159,93200.0
2011-12-20 11:30:00,33.68,33.69,33.46,33.58,58300.0,32.1686,32.1781,31.9584,32.073,58300.0
2011-12-20 12:00:00,33.57,33.58,33.45,33.5,70700.0,32.0635,32.073,31.9489,31.9966,70700.0
2011-12-20 12:30:00,33.5,33.55,33.48,33.5,49800.0,31.9966,32.0444,31.9775,31.9966,49800.0
2011-12-20 13:00:00,33.49,33.52,33.42,33.46,29300.0,31.9871,32.0157,31.9202,31.9584,29300.0
2011-12-20 13:30:00,33.46,33.52,33.45,33.5,49100.0,31.9584,32.0157,31.9489,31.9966,49100.0
2011-12-20 14:00:00,33.49,33.51,33.44,33.5,45800.0,31.9871,32.0062,31.9393,31.9966,45800.0
2011-12-20 14:30:00,33.5,33.55,33.49,33.5,59700.0,31.9966,32.0444,31.9871,31.9966,59700.0
2011-12-20 15:00:00,33.5,33.53,33.42,33.48,61300.0,31.9966,32.0253,31.9202,31.9775,61300.0
2011-12-20 15:30:00,33.49,33.55,33.44,33.52,325800.0,31.9871,32.0444,31.9393,32.0157,325800.0
2011-12-21 09:30:00,33.49,33.53,33.23,33.42,108900.0,31.9871,32.0253,31.7388,31.9202,108900.0
2011-12-21 10:00:00,33.4,33.56,33.3,33.38,87700.0,31.9011,32.0539,31.8056,31.882,87700.0
2011-12-21 10:30:00,33.39,33.67,33.39,33.51,143400.0,31.8916,32.159,31.8916,32.0062,143400.0
2011-12-21 11:00:00,33.49,33.55,33.46,33.55,47900.0,31.9871,32.0444,31.9584,32.0444,47900.0
2011-12-21 11:30:00,33.53,33.62,33.47,33.54,83400.0,32.0253,32.1112,31.968,32.0348,83400.0
2011-12-21 12:00:00,33.55,33.66,33.45,33.49,83400.0,32.0444,32.1495,31.9489,31.9871,83400.0
2011-12-21 12:30:00,33.48,33.53,33.42,33.5,80100.0,31.9775,32.0253,31.9202,31.9966,80100.0
2011-12-21 13:00:00,33.5,33.58,33.43,33.48,34800.0,31.9966,32.073,31.9298,31.9775,34800.0
2011-12-21 13:30:00,33.48,33.54,33.4,33.49,76200.0,31.9775,32.0348,31.9011,31.9871,76200.0
2011-12-21 14:00:00,33.51,33.56,33.45,33.5,53000.0,32.0062,32.0539,31.9489,31.9966,53000.0
2011-12-21 14:30:00,33.49,33.55,33.48,33.49,48700.0,31.9871,32.0444,31.9775,31.9871,48700.0
2011-12-21 15:00:00,33.5,33.59,33.47,33.55,73200.0,31.9966,32.0826,31.968,32.0444,73200.0
2011-12-21 15:30:00,33.56,33.68,33.49,33.62,77600.0,32.0539,32.1686,31.9871,32.1112,77600.0
2011-12-22 09:30:00,33.6,34.08,33.59,33.93,109200.0,32.0921,32.5506,32.0826,32.4073,109200.0
2011-12-22 10:00:00,33.94,34.16,33.89,34.08,73000.0,32.4169,32.627,32.3691,32.5506,73000.0
2011-12-22 10:30:00,34.07,34.1,33.92,34.05,55600.0,32.5411,32.5697,32.3978,32.522,55600.0
2011-12-22 11:00:00,34.05,34.09,33.96,34.02,52000.0,32.522,32.5602,32.436,32.4933,52000.0
2011-12-22 11:30:00,34.03,34.09,33.99,34.07,48000.0,32.5028,32.5602,32.4646,32.5411,48000.0
2011-12-22 12:00:00,34.08,34.32,34.08,34.32,56300.0,32.5506,32.7798,32.5506,32.7798,56300.0
2011-12-22 12:30:00,34.32,34.33,34.17,34.21,26700.0,32.7798,32.7894,32.6366,32.6748,26700.0
2011-12-22 13:00:00,34.21,34.27,34.19,34.25,36300.0,32.6748,32.7321,32.6557,32.713,36300.0
2011-12-22 13:30:00,34.25,34.27,34.19,34.19,51000.0,32.713,32.7321,32.6557,32.6557,51000.0
2011-12-22 14:00:00,34.18,34.25,34.17,34.25,60800.0,32.6461,32.713,32.6366,32.713,60800.0
2011-12-22 14:30:00,34.24,34.3,34.19,34.2,59400.0,32.7034,32.7607,32.6557,32.6652,59400.0
2011-12-22 15:00:00,34.2,34.3,34.19,34.27,51900.0,32.6652,32.7607,32.6557,32.7321,51900.0
2011-12-22 15:30:00,34.27,34.31,34.12,34.16,140600.0,32.7321,32.7703,32.5888,32.627,140600.0
2011-12-23 09:30:00,34.16,34.36,34.1,34.15,29500.0,32.627,32.818,32.5697,32.6175,29500.0
2011-12-23 10:00:00,34.14,34.14,33.86,33.87,52900.0,32.6079,32.6079,32.3405,32.35,52900.0
2011-12-23 10:30:00,33.86,33.91,33.83,33.85,26500.0,32.3405,32.3882,32.3118,32.3309,26500.0
2011-12-23 11:00:00,33.85,33.92,33.84,33.86,35700.0,32.3309,32.3978,32.3214,32.3405,35700.0
2011-12-23 11:30:00,33.86,34.12,33.83,34.1,61900.0,32.3405,32.5888,32.3118,32.5697,61900.0
2011-12-23 12:00:00,34.09,34.14,34.07,34.12,27500.0,32.5602,32.6079,32.5411,32.5888,27500.0
2011-12-23 12:30:00,34.11,34.38,34.11,34.38,73000.0,32.5793,32.8371,32.5793,32.8371,73000.0
2011-12-23 13:00:00,34.37,34.45,34.34,34.44,66800.0,32.8276,32.904,32.7989,32.8944,66800.0
2011-12-23 13:30:00,34.43,34.52,34.4,34.51,50800.0,32.8849,32.9709,32.8562,32.9613,50800.0
2011-12-23 14:00:00,34.51,34.54,34.47,34.51,62200.0,32.9613,32.99,32.9231,32.9613,62200.0
2011-12-23 14:30:00,34.51,34.73,34.51,34.73,145400.0,32.9613,33.1714,32.9613,33.1714,145400.0
2011-12-23 15:00:00,34.71,34.73,34.34,34.35,93600.0,33.1523,33.1714,32.7989,32.8085,93600.0
2011-12-23 15:30:00,34.35,34.5,34.35,34.5,72400.0,32.8085,32.9518,32.8085,32.9518,72400.0
2011-12-27 09:30:00,34.43,34.44,34.13,34.4,43200.0,32.8849,32.8944,32.5984,32.8562,43200.0
2011-12-27 10:00:00,34.39,34.42,34.23,34.23,66700.0,32.8467,32.8753,32.6939,32.6939,66700.0
2011-12-27 10:30:00,34.24,34.25,34.14,34.24,35200.0,32.7034,32.713,32.6079,32.7034,35200.0
2011-12-27 11:00:00,34.23,34.25,34.13,34.19,43600.0,32.6939,32.713,32.5984,32.6557,43600.0
2011-12-27 11:30:00,34.19,34.25,34.13,34.18,42100.0,32.6557,32.713,32.5984,32.6461,42100.0
2011-12-27 12:00:00,34.17,34.2,34.09,34.1,35100.0,32.6366,32.6652,32.5602,32.5697,35100.0
2011-12-27 12:30:00,34.1,34.11,34.0,34.06,57200.0,32.5697,32.5793,32.4742,32.5315,57200.0
2011-12-27 13:00:00,34.07,34.08,34.03,34.05,28800.0,32.5411,32.5506,32.5028,32.522,28800.0
2011-12-27 13:30:00,34.05,34.09,34.0,34.06,41800.0,32.522,32.5602,32.4742,32.5315,41800.0
2011-12-27 14:00:00,34.06,34.13,34.05,34.11,31600.0,32.5315,32.5984,32.522,32.5793,31600.0
2011-12-27 14:30:00,34.1,34.12,34.02,34.04,40100.0,32.5697,32.5888,32.4933,32.5124,40100.0
2011-12-27 15:00:00,34.04,34.14,34.04,34.12,47100.0,32.5124,32.6079,32.5124,32.5888,47100.0
2011-12-27 15:30:00,34.12,34.19,34.08,34.12,106000.0,32.5888,32.6557,32.5506,32.5888,106000.0
2011-12-28 09:30:00,34.3,34.34,34.0,34.09,43000.0,32.7607,32.7989,32.4742,32.5602,43000.0
2011-12-28 10:00:00,34.06,34.11,33.85,33.89,35700.0,32.5315,32.5793,32.3309,32.3691,35700.0
2011-12-28 10:30:00,33.89,33.92,33.77,33.8,53100.0,32.3691,32.3978,32.2545,32.2832,53100.0
2011-12-28 11:00:00,33.79,33.8,33.61,33.61,39200.0,32.2736,32.2832,32.1017,32.1017,39200.0
2011-12-28 11:30:00,33.6,33.61,33.48,33.54,49000.0,32.0921,32.1017,31.9775,32.0348,49000.0
2011-12-28 12:00:00,33.53,33.58,33.48,33.5,51800.0,32.0253,32.073,31.9775,31.9966,51800.0
2011-12-28 12:30:00,33.51,33.51,33.36,33.37,64200.0,32.0062,32.0062,31.8629,31.8725,64200.0
2011-12-28 13:00:00,33.37,33.42,33.34,33.34,39800.0,31.8725,31.9202,31.8438,31.8438,39800.0
2011-12-28 13:30:00,33.35,33.45,33.34,33.35,59400.0,31.8534,31.9489,31.8438,31.8534,59400.0
2011-12-28 14:00:00,33.34,33.35,33.18,33.31,78900.0,31.8438,31.8534,31.691,31.8152,78900.0
2011-12-28 14:30:00,33.3,33.32,33.16,33.24,70300.0,31.8056,31.8247,31.6719,31.7483,70300.0
2011-12-28 15:00:00,33.24,33.24,33.1,33.15,81700.0,31.7483,31.7483,31.6146,31.6623,81700.0
2011-12-28 15:30:00,33.15,33.15,33.05,33.09,185900.0,31.6623,31.6623,31.5668,31.605,185900.0
2011-12-29 09:30:00,33.22,33.65,33.2,33.65,69700.0,31.7292,32.1399,31.7101,32.1399,69700.0
2011-12-29 10:00:00,33.63,33.67,33.52,33.65,33900.0,32.1208,32.159,32.0157,32.1399,33900.0
2011-12-29 10:30:00,33.65,33.85,33.65,33.85,48600.0,32.1399,32.3309,32.1399,32.3309,48600.0
2011-12-29 11:00:00,33.85,33.93,33.6,33.61,86800.0,32.3309,32.4073,32.0921,32.1017,86800.0
2011-12-29 11:30:00,33.61,33.84,33.59,33.81,35400.0,32.1017,32.3214,32.0826,32.2927,35400.0
2011-12-29 12:00:00,33.8,33.8,33.58,33.59,35800.0,32.2832,32.2832,32.073,32.0826,35800.0
2011-12-29 12:30:00,33.59,33.68,33.59,33.66,24400.0,32.0826,32.1686,32.0826,32.1495,24400.0
2011-12-29 13:00:00,33.67,33.69,33.54,33.64,24900.0,32.159,32.1781,32.0348,32.1304,24900.0
2011-12-29 13:30:00,33.63,33.68,33.6,33.65,19600.0,32.1208,32.1686,32.0921,32.1399,19600.0
2011-12-29 14:00:00,33.65,33.66,33.63,33.65,27100.0,32.1399,32.1495,32.1208,32.1399,27100.0
2011-12-29 14:30:00,33.64,33.69,33.61,33.68,34900.0,32.1304,32.1781,32.1017,32.1686,34900.0
2011-12-29 15:00:00,33.69,33.78,33.69,33.78,54000.0,32.1781,32.2641,32.1781,32.2641,54000.0
2011-12-29 15:30:00,33.78,33.98,33.77,33.88,141500.0,32.2641,32.4551,32.2545,32.3596,141500.0
2011-12-30 09:30:00,33.86,33.86,33.69,33.79,21900.0,32.3405,32.3405,32.1781,32.2736,21900.0
2011-12-30 10:00:00,33.79,33.79,33.67,33.68,18000.0,32.2736,32.2736,32.159,32.1686,18000.0
2011-12-30 10:30:00,33.68,33.69,33.61,33.63,22500.0,32.1686,32.1781,32.1017,32.1208,22500.0
2011-12-30 11:00:00,33.63,33.68,33.62,33.64,9900.0,32.1208,32.1686,32.1112,32.1304,9900.0
2011-12-30 11:30:00,33.65,33.67,33.61,33.62,22000.0,32.1399,32.159,32.1017,32.1112,22000.0
2011-12-30 12:00:00,33.62,33.68,33.6,33.68,16900.0,32.1112,32.1686,32.0921,32.1686,16900.0
2011-12-30 12:30:00,33.68,33.68,33.64,33.66,21300.0,32.1686,32.1686,32.1304,32.1495,21300.0
2011-12-30 13:00:00,33.66,33.66,33.61,33.66,10500.0,32.1495,32.1495,32.1017,32.1495,10500.0
2011-12-30 13:30:00,33.66,33.67,33.65,33.66,5800.0,32.1495,32.159,32.1399,32.1495,5800.0
2011-12-30 14:00:00,33.66,33.67,33.58,33.59,16700.0,32.1495,32.159,32.073,32.0826,16700.0
2011-12-30 14:30:00,33.6,33.64,33.56,33.64,22600.0,32.0921,32.1304,32.0539,32.1304,22600.0
2011-12-30 15:00:00,33.64,33.7,33.64,33.68,20800.0,32.1304,32.1877,32.1304,32.1686,20800.0
2011-12-30 15:30:00,33.68,33.69,33.58,33.58,81800.0,32.1686,32.1781,32.073,32.073,81800.0
2012-01-03 09:30:00,34.15,34.15,33.9,33.96,118500.0,32.6175,32.6175,32.3787,32.436,118500.0
2012-01-03 10:00:00,33.96,34.06,33.96,33.99,95300.0,32.436,32.5315,32.436,32.4646,95300.0
2012-01-03 10:30:00,33.99,34.03,33.92,33.94,43900.0,32.4646,32.5028,32.3978,32.4169,43900.0
2012-01-03 11:00:00,33.95,33.97,33.94,33.95,42900.0,32.4264,32.4455,32.4169,32.4264,42900.0
2012-01-03 11:30:00,33.95,34.0,33.86,33.95,118700.0,32.4264,32.4742,32.3405,32.4264,118700.0
2012-01-03 12:00:00,33.95,34.02,33.95,34.01,52100.0,32.4264,32.4933,32.4264,32.4837,52100.0
2012-01-03 12:30:00,34.01,34.01,33.87,33.88,43600.0,32.4837,32.4837,32.35,32.3596,43600.0
2012-01-03 13:00:00,33.87,33.97,33.84,33.85,37700.0,32.35,32.4455,32.3214,32.3309,37700.0
2012-01-03 13:30:00,33.84,33.85,33.75,33.79,87600.0,32.3214,32.3309,32.2354,32.2736,87600.0
2012-01-03 14:00:00,33.78,33.9,33.78,33.88,75500.0,32.2641,32.3787,32.2641,32.3596,75500.0
2012-01-03 14:30:00,33.89,34.01,33.87,33.94,88500.0,32.3691,32.4837,32.35,32.4169,88500.0
2012-01-03 15:00:00,33.95,33.95,33.85,33.9,63600.0,32.4264,32.4264,32.3309,32.3787,63600.0
2012-01-03 15:30:00,33.89,33.94,33.79,33.8,131500.0,32.3691,32.4169,32.2736,32.2832,131500.0
2012-01-04 09:30:00,33.64,34.0,33.62,33.97,55700.0,32.1304,32.4742,32.1112,32.4455,55700.0
2012-01-04 10:00:00,33.97,33.97,33.73,33.77,42400.0,32.4455,32.4455,32.2163,32.2545,42400.0
2012-01-04 10:30:00,33.77,33.93,33.69,33.91,64300.0,32.2545,32.4073,32.1781,32.3882,64300.0
2012-01-04 11:00:00,33.9,34.01,33.87,33.99,79900.0,32.3787,32.4837,32.35,32.4646,79900.0
2012-01-04 11:30:00,34.0,34.11,33.96,34.05,60900.0,32.4742,32.5793,32.436,32.522,60900.0
2012-01-04 12:00:00,34.04,34.09,33.95,34.04,53700.0,32.5124,32.5602,32.4264,32.5124,53700.0
2012-01-04 12:30:00,34.04,34.06,33.95,33.99,42100.0,32.5124,32.5315,32.4264,32.4646,42100.0
2012-01-04 13:00:00,34.0,34.0,33.93,33.93,64300.0,32.4742,32.4742,32.4073,32.4073,64300.0
2012-01-04 13:30:00,33.92,34.13,33.92,34.1,109500.0,32.3978,32.5984,32.3978,32.5697,109500.0
2012-01-04 14:00:00,34.1,34.1,33.93,33.93,71200.0,32.5697,32.5697,32.4073,32.4073,71200.0
2012-01-04 14:30:00,33.94,34.11,33.93,34.06,114300.0,32.4169,32.5793,32.4073,32.5315,114300.0
2012-01-04 15:00:00,34.07,34.08,33.99,34.02,167700.0,32.5411,32.5506,32.4646,32.4933,167700.0
2012-01-04 15:30:00,34.02,34.19,34.01,34.11,161800.0,32.4933,32.6557,32.4837,32.5793,161800.0
2012-01-05 09:30:00,33.95,34.12,33.61,33.76,44000.0,32.4264,32.5888,32.1017,32.245,44000.0
2012-01-05 10:00:00,33.76,33.76,33.47,33.6,59700.0,32.245,32.245,31.968,32.0921,59700.0
2012-01-05 10:30:00,33.59,33.63,33.51,33.57,25300.0,32.0826,32.1208,32.0062,32.0635,25300.0
2012-01-05 11:00:00,33.56,33.71,33.53,33.71,59300.0,32.0539,32.1972,32.0253,32.1972,59300.0
2012-01-05 11:30:00,33.7,33.91,33.7,33.88,41000.0,32.1877,32.3882,32.1877,32.3596,41000.0
2012-01-05 12:00:00,33.88,34.02,33.88,34.02,58500.0,32.3596,32.4933,32.3596,32.4933,58500.0
2012-01-05 12:30:00,34.01,34.13,33.97,34.13,37300.0,32.4837,32.5984,32.4455,32.5984,37300.0
2012-01-05 13:00:00,34.14,34.16,34.08,34.14,33900.0,32.6079,32.627,32.5506,32.6079,33900.0
2012-01-05 13:30:00,34.14,34.21,34.11,34.17,27800.0,32.6079,32.6748,32.5793,32.6366,27800.0
2012-01-05 14:00:00,34.16,34.18,34.06,34.06,54100.0,32.627,32.6461,32.5315,32.5315,54100.0
2012-01-05 14:30:00,34.06,34.16,34.05,34.14,77700.0,32.5315,32.627,32.522,32.6079,77700.0
2012-01-05 15:00:00,34.13,34.29,34.11,34.22,244300.0,32.5984,32.7512,32.5793,32.6843,244300.0
2012-01-05 15:30:00,34.23,34.3,34.19,34.25,416800.0,32.6939,32.7607,32.6557,32.713,416800.0
2012-01-06 09:30:00,34.28,34.32,33.96,33.99,87700.0,32.7416,32.7798,32.436,32.4646,87700.0
2012-01-06 10:00:00,33.98,34.25,33.96,34.21,52500.0,32.4551,32.713,32.436,32.6748,52500.0
2012-01-06 10:30:00,34.21,34.31,34.2,34.28,35400.0,32.6748,32.7703,32.6652,32.7416,35400.0
2012-01-06 11:00:00,34.28,34.36,34.26,34.3,36800.0,32.7416,32.818,32.7225,32.7607,36800.0
2012-01-06 11:30:00,34.29,34.41,34.27,34.41,61600.0,32.7512,32.8658,32.7321,32.8658,61600.0
2012-01-06 12:00:00,34.41,34.5,34.4,34.44,64200.0,32.8658,32.9518,32.8562,32.8944,64200.0
2012-01-06 12:30:00,34.44,34.46,34.35,34.4,67200.0,32.8944,32.9136,32.8085,32.8562,67200.0
2012-01-06 13:00:00,34.4,34.44,34.36,34.38,30800.0,32.8562,32.8944,32.818,32.8371,30800.0
2012-01-06 13:30:00,34.36,34.46,34.33,34.37,56400.0,32.818,32.9136,32.7894,32.8276,56400.0
2012-01-06 14:00:00,34.39,34.4,34.23,34.25,40700.0,32.8467,32.8562,32.6939,32.713,40700.0
2012-01-06 14:30:00,34.25,34.32,34.24,34.25,35300.0,32.713,32.7798,32.7034,32.713,35300.0
2012-01-06 15:00:00,34.25,34.28,34.23,34.27,64700.0,32.713,32.7416,32.6939,32.7321,64700.0
2012-01-06 15:30:00,34.27,34.3,34.18,34.26,284500.0,32.7321,32.7607,32.6461,32.7225,284500.0
2012-01-09 09:30:00,34.28,34.33,34.11,34.24,63300.0,32.7416,32.7894,32.5793,32.7034,63300.0
2012-01-09 10:00:00,34.24,34.25,34.11,34.18,47200.0,32.7034,32.713,32.5793,32.6461,47200.0
2012-01-09 10:30:00,34.19,34.21,34.04,34.05,58300.0,32.6557,32.6748,32.5124,32.522,58300.0
2012-01-09 11:00:00,34.08,34.08,33.94,33.97,45400.0,32.5506,32.5506,32.4169,32.4455,45400.0
2012-01-09 11:30:00,33.97,34.11,33.97,34.11,22200.0,32.4455,32.5793,32.4455,32.5793,22200.0
2012-01-09 12:00:00,34.12,34.13,34.08,34.12,30400.0,32.5888,32.5984,32.5506,32.5888,30400.0
2012-01-09 12:30:00,34.12,34.12,34.05,34.1,39600.0,32.5888,32.5888,32.522,32.5697,39600.0
2012-01-09 13:00:00,34.11,34.15,34.06,34.14,29100.0,32.5793,32.6175,32.5315,32.6079,29100.0
2012-01-09 13:30:00,34.14,34.2,34.1,34.19,30000.0,32.6079,32.6652,32.5697,32.6557,30000.0
2012-01-09 14:00:00,34.18,34.2,34.15,34.16,53500.0,32.6461,32.6652,32.6175,32.627,53500.0
2012-01-09 14:30:00,34.17,34.19,34.07,34.07,72400.0,32.6366,32.6557,32.5411,32.5411,72400.0
2012-01-09 15:00:00,34.08,34.13,33.93,34.04,108600.0,32.5506,32.5984,32.4073,32.5124,108600.0
2012-01-09 15:30:00,34.04,34.05,33.89,33.92,254900.0,32.5124,32.522,32.3691,32.3978,254900.0
2012-01-10 09:30:00,34.28,34.34,34.06,34.11,80500.0,32.7416,32.7989,32.5315,32.5793,80500.0
2012-01-10 10:00:00,34.11,34.19,33.92,33.98,133400.0,32.5793,32.6557,32.3978,32.4551,133400.0
2012-01-10 10:30:00,33.97,34.02,33.89,34.0,148600.0,32.4455,32.4933,32.3691,32.4742,148600.0
2012-01-10 11:00:00,34.01,34.06,33.99,34.0,108600.0,32.4837,32.5315,32.4646,32.4742,108600.0
2012-01-10 11:30:00,34.01,34.01,33.96,33.98,83500.0,32.4837,32.4837,32.436,32.4551,83500.0
2012-01-10 12:00:00,33.98,34.01,33.85,33.9,85600.0,32.4551,32.4837,32.3309,32.3787,85600.0
2012-01-10 12:30:00,33.9,33.91,33.79,33.8,90600.0,32.3787,32.3882,32.2736,32.2832,90600.0
2012-01-10 13:00:00,33.8,33.98,33.8,33.95,60000.0,32.2832,32.4551,32.2832,32.4264,60000.0
2012-01-10 13:30:00,33.94,33.98,33.89,33.9,98200.0,32.4169,32.4551,32.3691,32.3787,98200.0
2012-01-10 14:00:00,33.91,33.92,33.84,33.86,70300.0,32.3882,32.3978,32.3214,32.3405,70300.0
2012-01-10 14:30:00,33.86,33.86,33.8,33.83,76500.0,32.3405,32.3405,32.2832,32.3118,76500.0
2012-01-10 15:00:00,33.83,33.93,33.83,33.92,55200.0,32.3118,32.4073,32.3118,32.3978,55200.0
2012-01-10 15:30:00,33.93,33.93,33.8,33.83,271200.0,32.4073,32.4073,32.2832,32.3118,271200.0
2012-01-11 09:30:00,33.8,34.2,33.73,34.06,90700.0,32.2832,32.6652,32.2163,32.5315,90700.0
2012-01-11 10:00:00,34.07,34.27,33.98,34.17,59500.0,32.5411,32.7321,32.4551,32.6366,59500.0
2012-01-11 10:30:00,34.19,34.33,34.17,34.18,44600.0,32.6557,32.7894,32.6366,32.6461,44600.0
2012-01-11 11:00:00,34.18,34.32,34.18,34.29,46100.0,32.6461,32.7798,32.6461,32.7512,46100.0
2012-01-11 11:30:00,34.28,34.44,34.28,34.38,35600.0,32.7416,32.8944,32.7416,32.8371,35600.0
2012-01-11 12:00:00,34.38,34.41,34.33,34.34,23000.0,32.8371,32.8658,32.7894,32.7989,23000.0
2012-01-11 12:30:00,34.34,34.38,34.29,34.37,34900.0,32.7989,32.8371,32.7512,32.8276,34900.0
2012-01-11 13:00:00,34.38,34.38,34.34,34.36,46000.0,32.8371,32.8371,32.7989,32.818,46000.0
2012-01-11 13:30:00,34.36,34.36,34.28,34.28,36500.0,32.818,32.818,32.7416,32.7416,36500.0
2012-01-11 14:00:00,34.29,34.31,34.19,34.24,54900.0,32.7512,32.7703,32.6557,32.7034,54900.0
2012-01-11 14:30:00,34.24,34.28,34.21,34.23,38600.0,32.7034,32.7416,32.6748,32.6939,38600.0
2012-01-11 15:00:00,34.24,34.27,34.17,34.27,64700.0,32.7034,32.7321,32.6366,32.7321,64700.0
2012-01-11 15:30:00,34.27,34.29,34.1,34.12,154800.0,32.7321,32.7512,32.5697,32.5888,154800.0
2012-01-12 09:30:00,34.18,34.46,34.1,34.43,55300.0,32.6461,32.9136,32.5697,32.8849,55300.0
2012-01-12 10:00:00,34.44,34.45,34.22,34.24,38900.0,32.8944,32.904,32.6843,32.7034,38900.0
2012-01-12 10:30:00,34.25,34.25,34.12,34.2,23100.0,32.713,32.713,32.5888,32.6652,23100.0
2012-01-12 11:00:00,34.18,34.26,34.16,34.23,64600.0,32.6461,32.7225,32.627,32.6939,64600.0
2012-01-12 11:30:00,34.24,34.4,34.23,34.35,45400.0,32.7034,32.8562,32.6939,32.8085,45400.0
2012-01-12 12:00:00,34.35,34.36,34.32,34.34,45800.0,32.8085,32.818,32.7798,32.7989,45800.0
2012-01-12 12:30:00,34.34,34.39,34.34,34.36,18400.0,32.7989,32.8467,32.7989,32.818,18400.0
2012-01-12 13:00:00,34.35,34.41,34.35,34.4,20600.0,32.8085,32.8658,32.8085,32.8562,20600.0
2012-01-12 13:30:00,34.41,34.44,34.36,34.4,59600.0,32.8658,32.8944,32.818,32.8562,59600.0
2012-01-12 14:00:00,34.41,34.43,34.35,34.37,47200.0,32.8658,32.8849,32.8085,32.8276,47200.0
2012-01-12 14:30:00,34.37,34.43,34.36,34.41,58100.0,32.8276,32.8849,32.818,32.8658,58100.0
2012-01-12 15:00:00,34.4,34.46,34.37,34.44,49000.0,32.8562,32.9136,32.8276,32.8944,49000.0
2012-01-12 15:30:00,34.44,34.45,34.35,34.41,168000.0,32.8944,32.904,32.8085,32.8658,168000.0
2012-01-13 09:30:00,34.1,34.13,33.86,33.99,36700.0,32.5697,32.5984,32.3405,32.4646,36700.0
2012-01-13 10:00:00,33.97,34.0,33.57,33.71,81400.0,32.4455,32.4742,32.0635,32.1972,81400.0
2012-01-13 10:30:00,33.7,33.82,33.68,33.78,42800.0,32.1877,32.3023,32.1686,32.2641,42800.0
2012-01-13 11:00:00,33.78,34.0,33.78,34.0,44600.0,32.2641,32.4742,32.2641,32.4742,44600.0
2012-01-13 11:30:00,34.01,34.03,33.93,33.95,19300.0,32.4837,32.5028,32.4073,32.4264,19300.0
2012-01-13 12:00:00,33.95,33.95,33.83,33.86,23600.0,32.4264,32.4264,32.3118,32.3405,23600.0
2012-01-13 12:30:00,33.85,33.88,33.83,33.85,21300.0,32.3309,32.3596,32.3118,32.3309,21300.0
2012-01-13 13:00:00,33.85,33.86,33.71,33.73,18100.0,32.3309,32.3405,32.1972,32.2163,18100.0
2012-01-13 13:30:00,33.72,33.78,33.69,33.73,39400.0,32.2068,32.2641,32.1781,32.2163,39400.0
2012-01-13 14:00:00,33.73,33.89,33.7,33.88,77300.0,32.2163,32.3691,32.1877,32.3596,77300.0
2012-01-13 14:30:00,33.87,33.88,33.79,33.88,36700.0,32.35,32.3596,32.2736,32.3596,36700.0
2012-01-13 15:00:00,33.89,33.99,33.87,33.97,87500.0,32.3691,32.4646,32.35,32.4455,87500.0
2012-01-13 15:30:00,33.97,34.0,33.9,33.97,111800.0,32.4455,32.4742,32.3787,32.4455,111800.0
2012-01-17 09:30:00,34.32,34.49,34.19,34.26,50700.0,32.7798,32.9422,32.6557,32.7225,50700.0
2012-01-17 10:00:00,34.26,34.35,34.24,34.3,45500.0,32.7225,32.8085,32.7034,32.7607,45500.0
2012-01-17 10:30:00,34.28,34.4,34.28,34.4,47500.0,32.7416,32.8562,32.7416,32.8562,47500.0
2012-01-17 11:00:00,34.4,34.56,34.4,34.47,73700.0,32.8562,33.0091,32.8562,32.9231,73700.0
2012-01-17 11:30:00,34.48,34.49,34.4,34.41,61300.0,32.9327,32.9422,32.8562,32.8658,61300.0
2012-01-17 12:00:00,34.41,34.41,34.29,34.29,28100.0,32.8658,32.8658,32.7512,32.7512,28100.0
2012-01-17 12:30:00,34.29,34.29,34.16,34.29,33200.0,32.7512,32.7512,32.627,32.7512,33200.0
2012-01-17 13:00:00,34.28,34.28,34.2,34.22,17700.0,32.7416,32.7416,32.6652,32.6843,17700.0
2012-01-17 13:30:00,34.22,34.23,34.14,34.19,72500.0,32.6843,32.6939,32.6079,32.6557,72500.0
2012-01-17 14:00:00,34.19,34.22,34.14,34.16,48100.0,32.6557,32.6843,32.6079,32.627,48100.0
2012-01-17 14:30:00,34.15,34.16,33.99,34.01,58400.0,32.6175,32.627,32.4646,32.4837,58400.0
2012-01-17 15:00:00,34.01,34.02,33.85,33.87,68100.0,32.4837,32.4933,32.3309,32.35,68100.0
2012-01-17 15:30:00,33.88,33.96,33.83,33.85,114500.0,32.3596,32.436,32.3118,32.3309,114500.0
2012-01-18 09:30:00,33.76,33.91,33.75,33.89,34600.0,32.245,32.3882,32.2354,32.3691,34600.0
2012-01-18 10:00:00,33.88,34.15,33.88,34.11,24400.0,32.3596,32.6175,32.3596,32.5793,24400.0
2012-01-18 10:30:00,34.12,34.12,34.01,34.04,22900.0,32.5888,32.5888,32.4837,32.5124,22900.0
2012-01-18 11:00:00,34.04,34.09,34.0,34.01,17500.0,32.5124,32.5602,32.4742,32.4837,17500.0
2012-01-18 11:30:00,34.01,34.02,33.92,33.93,20800.0,32.4837,32.4933,32.3978,32.4073,20800.0
2012-01-18 12:00:00,33.94,34.1,33.93,34.1,26400.0,32.4169,32.5697,32.4073,32.5697,26400.0
2012-01-18 12:30:00,34.1,34.1,34.05,34.05,24500.0,32.5697,32.5697,32.522,32.522,24500.0
2012-01-18 13:00:00,34.05,34.07,34.03,34.07,25500.0,32.522,32.5411,32.5028,32.5411,25500.0
2012-01-18 13:30:00,34.07,34.07,34.01,34.05,62900.0,32.5411,32.5411,32.4837,32.522,62900.0
2012-01-18 14:00:00,34.05,34.17,34.05,34.16,35000.0,32.522,32.6366,32.522,32.627,35000.0
2012-01-18 14:30:00,34.16,34.2,34.1,34.11,57700.0,32.627,32.6652,32.5697,32.5793,57700.0
2012-01-18 15:00:00,34.12,34.35,34.12,34.32,127300.0,32.5888,32.8085,32.5888,32.7798,127300.0
2012-01-18 15:30:00,34.31,34.4,34.3,34.4,121800.0,32.7703,32.8562,32.7607,32.8562,121800.0
2012-01-19 09:30:00,34.39,34.58,34.03,34.58,80700.0,32.8467,33.0282,32.5028,33.0282,80700.0
2012-01-19 10:00:00,34.58,34.64,34.32,34.64,39200.0,33.0282,33.0855,32.7798,33.0855,39200.0
2012-01-19 10:30:00,34.63,34.73,34.59,34.59,34100.0,33.0759,33.1714,33.0377,33.0377,34100.0
2012-01-19 11:00:00,34.59,34.6,34.53,34.55,23800.0,33.0377,33.0473,32.9804,32.9995,23800.0
2012-01-19 11:30:00,34.55,34.75,34.53,34.75,46100.0,32.9995,33.1905,32.9804,33.1905,46100.0
2012-01-19 12:00:00,34.74,34.85,34.69,34.81,72000.0,33.181,33.2861,33.1332,33.2478,72000.0
2012-01-19 12:30:00,34.8,35.07,34.8,35.05,68300.0,33.2383,33.4962,33.2383,33.4771,68300.0
2012-01-19 13:00:00,35.05,35.05,34.96,35.0,27100.0,33.4771,33.4771,33.3911,33.4293,27100.0
2012-01-19 13:30:00,34.99,35.02,34.91,34.97,35600.0,33.4198,33.4484,33.3434,33.4007,35600.0
2012-01-19 14:00:00,34.95,35.03,34.94,35.03,40000.0,33.3816,33.458,33.372,33.458,40000.0
2012-01-19 14:30:00,35.03,35.03,34.94,34.95,24700.0,33.458,33.458,33.372,33.3816,24700.0
2012-01-19 15:00:00,34.95,34.98,34.92,34.92,30400.0,33.3816,33.4102,33.3529,33.3529,30400.0
2012-01-19 15:30:00,34.92,34.94,34.84,34.93,112700.0,33.3529,33.372,33.2765,33.3625,112700.0
2012-01-20 09:30:00,34.8,34.81,34.56,34.76,70900.0,33.2383,33.2478,33.0091,33.2001,70900.0
2012-01-20 10:00:00,34.75,34.75,34.58,34.6,39700.0,33.1905,33.1905,33.0282,33.0473,39700.0
2012-01-20 10:30:00,34.6,34.6,34.45,34.57,48200.0,33.0473,33.0473,32.904,33.0186,48200.0
2012-01-20 11:00:00,34.57,34.59,34.52,34.55,27600.0,33.0186,33.0377,32.9709,32.9995,27600.0
2012-01-20 11:30:00,34.54,34.61,34.54,34.59,15800.0,32.99,33.0568,32.99,33.0377,15800.0
2012-01-20 12:00:00,34.61,34.63,34.58,34.61,16600.0,33.0568,33.0759,33.0282,33.0568,16600.0
2012-01-20 12:30:00,34.6,34.65,34.6,34.64,37900.0,33.0473,33.095,33.0473,33.0855,37900.0
2012-01-20 13:00:00,34.64,34.72,34.64,34.72,25400.0,33.0855,33.1619,33.0855,33.1619,25400.0
2012-01-20 13:30:00,34.71,34.72,34.68,34.68,13600.0,33.1523,33.1619,33.1237,33.1237,13600.0
2012-01-20 14:00:00,34.68,34.7,34.6,34.64,44100.0,33.1237,33.1428,33.0473,33.0855,44100.0
2012-01-20 14:30:00,34.63,34.67,34.62,34.65,24100.0,33.0759,33.1141,33.0664,33.095,24100.0
2012-01-20 15:00:00,34.65,34.66,34.63,34.64,55100.0,33.095,33.1046,33.0759,33.0855,55100.0
2012-01-20 15:30:00,34.64,34.65,34.58,34.62,132300.0,33.0855,33.095,33.0282,33.0664,132300.0
2012-01-23 09:30:00,34.76,35.03,34.76,35.01,78600.0,33.2001,33.458,33.2001,33.4389,78600.0
2012-01-23 10:00:00,35.02,35.06,34.96,35.06,58700.0,33.4484,33.4866,33.3911,33.4866,58700.0
2012-01-23 10:30:00,35.05,35.07,34.88,34.9,39900.0,33.4771,33.4962,33.3147,33.3338,39900.0
2012-01-23 11:00:00,34.9,34.94,34.84,34.89,27400.0,33.3338,33.372,33.2765,33.3243,27400.0
2012-01-23 11:30:00,34.88,34.89,34.74,34.77,35100.0,33.3147,33.3243,33.181,33.2096,35100.0
2012-01-23 12:00:00,34.78,34.8,34.71,34.8,56400.0,33.2192,33.2383,33.1523,33.2383,56400.0
2012-01-23 12:30:00,34.8,34.8,34.64,34.64,21700.0,33.2383,33.2383,33.0855,33.0855,21700.0
2012-01-23 13:00:00,34.64,34.64,34.5,34.62,43900.0,33.0855,33.0855,32.9518,33.0664,43900.0
2012-01-23 13:30:00,34.61,34.65,34.53,34.59,38900.0,33.0568,33.095,32.9804,33.0377,38900.0
2012-01-23 14:00:00,34.59,34.65,34.57,34.6,65700.0,33.0377,33.095,33.0186,33.0473,65700.0
2012-01-23 14:30:00,34.61,34.77,34.57,34.76,53600.0,33.0568,33.2096,33.0186,33.2001,53600.0
2012-01-23 15:00:00,34.77,34.8,34.75,34.78,80600.0,33.2096,33.2383,33.1905,33.2192,80600.0
2012-01-23 15:30:00,34.77,34.8,34.76,34.77,105100.0,33.2096,33.2383,33.2001,33.2096,105100.0
2012-01-24 09:30:00,34.65,34.94,34.52,34.82,193600.0,33.095,33.372,32.9709,33.2574,193600.0
2012-01-24 10:00:00,34.81,34.98,34.76,34.77,60200.0,33.2478,33.4102,33.2001,33.2096,60200.0
2012-01-24 10:30:00,34.79,34.9,34.78,34.78,47300.0,33.2287,33.3338,33.2192,33.2192,47300.0
2012-01-24 11:00:00,34.79,35.07,34.74,35.01,75400.0,33.2287,33.4962,33.181,33.4389,75400.0
2012-01-24 11:30:00,35.01,35.03,34.9,34.9,50600.0,33.4389,33.458,33.3338,33.3338,50600.0
2012-01-24 12:00:00,34.91,35.02,34.9,35.01,38600.0,33.3434,33.4484,33.3338,33.4389,38600.0
2012-01-24 12:30:00,35.0,35.22,35.0,35.18,96600.0,33.4293,33.6394,33.4293,33.6012,96600.0
2012-01-24 13:00:00,35.18,35.2,35.08,35.14,114400.0,33.6012,33.6203,33.5057,33.563,114400.0
2012-01-24 13:30:00,35.13,35.14,35.01,35.12,61600.0,33.5535,33.563,33.4389,33.5439,61600.0
2012-01-24 14:00:00,35.12,35.16,35.08,35.13,55800.0,33.5439,33.5821,33.5057,33.5535,55800.0
2012-01-24 14:30:00,35.13,35.23,35.05,35.2,63100.0,33.5535,33.649,33.4771,33.6203,63100.0
2012-01-24 15:00:00,35.2,35.29,35.2,35.22,77300.0,33.6203,33.7063,33.6203,33.6394,77300.0
2012-01-24 15:30:00,35.23,35.23,35.06,35.17,153900.0,33.649,33.649,33.4866,33.5917,153900.0
2012-01-25 09:30:00,35.0,35.06,34.72,34.88,42700.0,33.4293,33.4866,33.1619,33.3147,42700.0
2012-01-25 10:00:00,34.86,35.13,34.86,35.0,37100.0,33.2956,33.5535,33.2956,33.4293,37100.0
2012-01-25 10:30:00,35.0,35.01,34.91,34.94,22300.0,33.4293,33.4389,33.3434,33.372,22300.0
2012-01-25 11:00:00,34.95,34.99,34.85,34.97,21600.0,33.3816,33.4198,33.2861,33.4007,21600.0
2012-01-25 11:30:00,34.97,34.98,34.83,34.88,18400.0,33.4007,33.4102,33.2669,33.3147,18400.0
2012-01-25 12:00:00,34.88,34.94,34.77,34.88,114900.0,33.3147,33.372,33.2096,33.3147,114900.0
2012-01-25 12:30:00,34.89,34.97,34.79,34.89,49400.0,33.3243,33.4007,33.2287,33.3243,49400.0
2012-01-25 13:00:00,34.91,35.2,34.91,35.19,26100.0,33.3434,33.6203,33.3434,33.6108,26100.0
2012-01-25 13:30:00,35.18,35.29,35.18,35.28,30300.0,33.6012,33.7063,33.6012,33.6968,30300.0
2012-01-25 14:00:00,35.29,35.29,35.1,35.1,40600.0,33.7063,33.7063,33.5248,33.5248,40600.0
2012-01-25 14:30:00,35.1,35.17,35.0,35.17,72900.0,33.5248,33.5917,33.4293,33.5917,72900.0
2012-01-25 15:00:00,35.16,35.35,35.13,35.35,70000.0,33.5821,33.7636,33.5535,33.7636,70000.0
2012-01-25 15:30:00,35.35,35.5,35.27,35.38,151800.0,33.7636,33.9069,33.6872,33.7923,151800.0
2012-01-26 09:30:00,35.59,35.84,35.47,35.82,46500.0,33.9928,34.2316,33.8782,34.2125,46500.0
2012-01-26 10:00:00,35.8,35.8,35.54,35.56,86700.0,34.1934,34.1934,33.9451,33.9642,86700.0
2012-01-26 10:30:00,35.56,35.83,35.56,35.82,86800.0,33.9642,34.2221,33.9642,34.2125,86800.0
2012-01-26 11:00:00,35.82,35.84,35.81,35.83,68600.0,34.2125,34.2316,34.203,34.2221,68600.0
2012-01-26 11:30:00,35.82,35.84,35.8,35.84,61300.0,34.2125,34.2316,34.1934,34.2316,61300.0
2012-01-26 12:00:00,35.84,36.16,35.84,36.16,76000.0,34.2316,34.5373,34.2316,34.5373,76000.0
2012-01-26 12:30:00,36.16,36.64,36.15,36.46,157500.0,34.5373,34.9957,34.5277,34.8238,157500.0
2012-01-26 13:00:00,36.48,36.64,36.45,36.59,97200.0,34.8429,34.9957,34.8142,34.948,97200.0
2012-01-26 13:30:00,36.58,36.83,36.45,36.82,108900.0,34.9384,35.1772,34.8142,35.1676,108900.0
2012-01-26 14:00:00,36.82,36.82,36.3,36.44,296500.0,35.1676,35.1676,34.671,34.8047,296500.0
2012-01-26 14:30:00,36.45,36.59,36.4,36.48,98800.0,34.8142,34.948,34.7665,34.8429,98800.0
2012-01-26 15:00:00,36.48,36.65,36.4,36.5,169300.0,34.8429,35.0053,34.7665,34.862,169300.0
2012-01-26 15:30:00,36.49,36.61,36.49,36.5,425500.0,34.8525,34.9671,34.8525,34.862,425500.0
2012-01-27 09:30:00,36.36,36.82,36.36,36.65,53900.0,34.7283,35.1676,34.7283,35.0053,53900.0
2012-01-27 10:00:00,36.66,36.69,36.38,36.38,42700.0,35.0148,35.0435,34.7474,34.7474,42700.0
2012-01-27 10:30:00,36.39,36.45,35.96,36.14,105400.0,34.7569,34.8142,34.3462,34.5182,105400.0
2012-01-27 11:00:00,36.16,36.33,36.16,36.32,45300.0,34.5373,34.6996,34.5373,34.6901,45300.0
2012-01-27 11:30:00,36.32,36.33,36.23,36.3,28900.0,34.6901,34.6996,34.6041,34.671,28900.0
2012-01-27 12:00:00,36.31,36.31,36.22,36.23,21800.0,34.6805,34.6805,34.5946,34.6041,21800.0
2012-01-27 12:30:00,36.23,36.27,36.14,36.15,38600.0,34.6041,34.6423,34.5182,34.5277,38600.0
2012-01-27 13:00:00,36.15,36.3,36.14,36.23,44200.0,34.5277,34.671,34.5182,34.6041,44200.0
2012-01-27 13:30:00,36.23,36.25,36.14,36.15,52900.0,34.6041,34.6232,34.5182,34.5277,52900.0
2012-01-27 14:00:00,36.15,36.2,36.04,36.04,42800.0,34.5277,34.5755,34.4226,34.4226,42800.0
2012-01-27 14:30:00,36.04,36.14,35.98,36.14,69100.0,34.4226,34.5182,34.3653,34.5182,69100.0
2012-01-27 15:00:00,36.13,36.23,36.11,36.14,111400.0,34.5086,34.6041,34.4895,34.5182,111400.0
2012-01-27 15:30:00,36.16,36.31,36.11,36.12,209000.0,34.5373,34.6805,34.4895,34.4991,209000.0
2012-01-30 09:30:00,35.89,35.96,35.68,35.92,43000.0,34.2794,34.3462,34.0788,34.308,43000.0
2012-01-30 10:00:00,35.92,35.92,35.71,35.75,38200.0,34.308,34.308,34.1075,34.1457,38200.0
2012-01-30 10:30:00,35.75,35.95,35.71,35.81,91900.0,34.1457,34.3367,34.1075,34.203,91900.0
2012-01-30 11:00:00,35.83,35.89,35.74,35.79,71500.0,34.2221,34.2794,34.1361,34.1839,71500.0
2012-01-30 11:30:00,35.78,35.85,35.62,35.77,58100.0,34.1743,34.2412,34.0215,34.1648,58100.0
2012-01-30 12:00:00,35.77,35.82,35.75,35.8,12700.0,34.1648,34.2125,34.1457,34.1934,12700.0
2012-01-30 12:30:00,35.79,35.85,35.73,35.84,35700.0,34.1839,34.2412,34.1266,34.2316,35700.0
2012-01-30 13:00:00,35.82,35.88,35.74,35.85,46200.0,34.2125,34.2698,34.1361,34.2412,46200.0
2012-01-30 13:30:00,35.85,36.05,35.83,36.0,43500.0,34.2412,34.4322,34.2221,34.3844,43500.0
2012-01-30 14:00:00,36.0,36.16,35.97,36.16,46400.0,34.3844,34.5373,34.3558,34.5373,46400.0
2012-01-30 14:30:00,36.16,36.21,36.15,36.16,32700.0,34.5373,34.585,34.5277,34.5373,32700.0
2012-01-30 15:00:00,36.17,36.17,36.08,36.16,52800.0,34.5468,34.5468,34.4609,34.5373,52800.0
2012-01-30 15:30:00,36.15,36.16,36.06,36.12,119000.0,34.5277,34.5373,34.4417,34.4991,119000.0
2012-01-31 09:30:00,36.2,36.34,36.17,36.23,31700.0,34.5755,34.7092,34.5468,34.6041,31700.0
2012-01-31 10:00:00,36.21,36.24,36.07,36.21,29400.0,34.585,34.6137,34.4513,34.585,29400.0
2012-01-31 10:30:00,36.21,36.31,36.07,36.08,60500.0,34.585,34.6805,34.4513,34.4609,60500.0
2012-01-31 11:00:00,36.08,36.14,36.08,36.12,44700.0,34.4609,34.5182,34.4609,34.4991,44700.0
2012-01-31 11:30:00,36.11,36.14,36.09,36.12,26500.0,34.4895,34.5182,34.4704,34.4991,26500.0
2012-01-31 12:00:00,36.11,36.13,36.09,36.11,24000.0,34.4895,34.5086,34.4704,34.4895,24000.0
2012-01-31 12:30:00,36.11,36.15,36.11,36.11,21300.0,34.4895,34.5277,34.4895,34.4895,21300.0
2012-01-31 13:00:00,36.12,36.18,36.11,36.17,30500.0,34.4991,34.5564,34.4895,34.5468,30500.0
2012-01-31 13:30:00,36.18,36.22,36.11,36.17,76100.0,34.5564,34.5946,34.4895,34.5468,76100.0
2012-01-31 14:00:00,36.18,36.21,36.1,36.21,48600.0,34.5564,34.585,34.48,34.585,48600.0
2012-01-31 14:30:00,36.2,36.24,36.1,36.23,50500.0,34.5755,34.6137,34.48,34.6041,50500.0
2012-01-31 15:00:00,36.23,36.25,36.11,36.13,56100.0,34.6041,34.6232,34.4895,34.5086,56100.0
2012-01-31 15:30:00,36.12,36.17,36.02,36.1,159100.0,34.4991,34.5468,34.4035,34.48,159100.0
2012-02-01 09:30:00,36.33,36.85,36.27,36.83,66800.0,34.6996,35.1963,34.6423,35.1772,66800.0
2012-02-01 10:00:00,36.83,37.04,36.8,36.94,123700.0,35.1772,35.3778,35.1485,35.2823,123700.0
2012-02-01 10:30:00,36.94,36.94,36.8,36.8,71000.0,35.2823,35.2823,35.1485,35.1485,71000.0
2012-02-01 11:00:00,36.81,36.87,36.71,36.86,83600.0,35.1581,35.2154,35.0626,35.2058,83600.0
2012-02-01 11:30:00,36.86,36.95,36.78,36.95,55800.0,35.2058,35.2918,35.1294,35.2918,55800.0
2012-02-01 12:00:00,36.95,37.0,36.94,36.99,83500.0,35.2918,35.3396,35.2823,35.33,83500.0
2012-02-01 12:30:00,36.99,36.99,36.79,36.8,67100.0,35.33,35.33,35.139,35.1485,67100.0
2012-02-01 13:00:00,36.8,36.83,36.73,36.76,63900.0,35.1485,35.1772,35.0817,35.1103,63900.0
2012-02-01 13:30:00,36.76,36.76,36.51,36.72,126400.0,35.1103,35.1103,34.8716,35.0721,126400.0
2012-02-01 14:00:00,36.72,36.73,36.66,36.71,82400.0,35.0721,35.0817,35.0148,35.0626,82400.0
2012-02-01 14:30:00,36.72,36.72,36.44,36.48,194200.0,35.0721,35.0721,34.8047,34.8429,194200.0
2012-02-01 15:00:00,36.47,36.54,36.36,36.38,368300.0,34.8334,34.9002,34.7283,34.7474,368300.0
2012-02-01 15:30:00,36.37,36.39,36.13,36.29,295100.0,34.7378,34.7569,34.5086,34.6614,295100.0
2012-02-02 09:30:00,35.44,35.73,34.53,35.02,421300.0,33.8496,34.1266,32.9804,33.4484,421300.0
2012-02-02 10:00:00,35.03,35.5,35.02,35.31,174000.0,33.458,33.9069,33.4484,33.7254,174000.0
2012-02-02 10:30:00,35.32,35.42,35.23,35.36,92300.0,33.735,33.8305,33.649,33.7732,92300.0
2012-02-02 11:00:00,35.36,35.45,35.25,35.31,130800.0,33.7732,33.8591,33.6681,33.7254,130800.0
2012-02-02 11:30:00,35.33,35.33,35.1,35.22,68600.0,33.7445,33.7445,33.5248,33.6394,68600.0
2012-02-02 12:00:00,35.23,35.33,35.19,35.23,87800.0,33.649,33.7445,33.6108,33.649,87800.0
2012-02-02 12:30:00,35.22,35.27,35.13,35.19,77900.0,33.6394,33.6872,33.5535,33.6108,77900.0
2012-02-02 13:00:00,35.19,35.42,35.19,35.41,51700.0,33.6108,33.8305,33.6108,33.8209,51700.0
2012-02-02 13:30:00,35.4,35.51,35.28,35.37,94800.0,33.8114,33.9164,33.6968,33.7827,94800.0
2012-02-02 14:00:00,35.37,35.47,35.37,35.46,40100.0,33.7827,33.8782,33.7827,33.8687,40100.0
2012-02-02 14:30:00,35.47,35.48,35.37,35.38,75100.0,33.8782,33.8878,33.7827,33.7923,75100.0
2012-02-02 15:00:00,35.38,35.51,35.37,35.37,117500.0,33.7923,33.9164,33.7827,33.7827,117500.0
2012-02-02 15:30:00,35.37,35.51,35.36,35.5,243400.0,33.7827,33.9164,33.7732,33.9069,243400.0
2012-02-03 09:30:00,35.85,35.93,35.61,35.87,71300.0,34.2412,34.3176,34.0119,34.2603,71300.0
2012-02-03 10:00:00,35.83,36.14,35.83,36.13,52700.0,34.2221,34.5182,34.2221,34.5086,52700.0
2012-02-03 10:30:00,36.13,36.28,36.13,36.28,119400.0,34.5086,34.6519,34.5086,34.6519,119400.0
2012-02-03 11:00:00,36.27,36.35,36.23,36.24,81500.0,34.6423,34.7187,34.6041,34.6137,81500.0
2012-02-03 11:30:00,36.24,36.27,36.22,36.26,67400.0,34.6137,34.6423,34.5946,34.6328,67400.0
2012-02-03 12:00:00,36.25,36.36,36.23,36.35,73200.0,34.6232,34.7283,34.6041,34.7187,73200.0
2012-02-03 12:30:00,36.34,36.39,36.26,36.28,59200.0,34.7092,34.7569,34.6328,34.6519,59200.0
2012-02-03 13:00:00,36.28,36.35,36.27,36.32,25300.0,34.6519,34.7187,34.6423,34.6901,25300.0
2012-02-03 13:30:00,36.32,36.51,36.31,36.51,74300.0,34.6901,34.8716,34.6805,34.8716,74300.0
2012-02-03 14:00:00,36.5,36.51,36.44,36.5,53000.0,34.862,34.8716,34.8047,34.862,53000.0
2012-02-03 14:30:00,36.51,36.56,36.47,36.5,79600.0,34.8716,34.9193,34.8334,34.862,79600.0
2012-02-03 15:00:00,36.5,36.52,36.44,36.45,69700.0,34.862,34.8811,34.8047,34.8142,69700.0
2012-02-03 15:30:00,36.45,36.46,36.22,36.28,166400.0,34.8142,34.8238,34.5946,34.6519,166400.0
2012-02-06 09:30:00,36.14,36.41,36.12,36.41,48200.0,34.5182,34.776,34.4991,34.776,48200.0
2012-02-06 10:00:00,36.4,36.51,36.39,36.44,64300.0,34.7665,34.8716,34.7569,34.8047,64300.0
2012-02-06 10:30:00,36.41,36.43,36.4,36.43,48100.0,34.776,34.7951,34.7665,34.7951,48100.0
2012-02-06 11:00:00,36.43,36.49,36.42,36.47,49200.0,34.7951,34.8525,34.7856,34.8334,49200.0
2012-02-06 11:30:00,36.48,36.56,36.43,36.56,76800.0,34.8429,34.9193,34.7951,34.9193,76800.0
2012-02-06 12:00:00,36.56,36.58,36.51,36.55,27700.0,34.9193,34.9384,34.8716,34.9098,27700.0
2012-02-06 12:30:00,36.55,36.63,36.55,36.59,54900.0,34.9098,34.9862,34.9098,34.948,54900.0
2012-02-06 13:00:00,36.59,36.65,36.49,36.51,116200.0,34.948,35.0053,34.8525,34.8716,116200.0
2012-02-06 13:30:00,36.5,36.62,36.49,36.61,104400.0,34.862,34.9766,34.8525,34.9671,104400.0
2012-02-06 14:00:00,36.61,36.69,36.59,36.66,55500.0,34.9671,35.0435,34.948,35.0148,55500.0
2012-02-06 14:30:00,36.67,36.69,36.65,36.67,43500.0,35.0244,35.0435,35.0053,35.0244,43500.0
2012-02-06 15:00:00,36.67,36.7,36.65,36.66,48900.0,35.0244,35.053,35.0053,35.0148,48900.0
2012-02-06 15:30:00,36.66,36.72,36.65,36.72,218000.0,35.0148,35.0721,35.0053,35.0721,218000.0
2012-02-07 09:30:00,36.65,36.84,36.6,36.84,51200.0,35.0053,35.1867,34.9575,35.1867,51200.0
2012-02-07 10:00:00,36.84,37.04,36.7,36.96,79000.0,35.1867,35.3778,35.053,35.3014,79000.0
2012-02-07 10:30:00,36.94,37.19,36.94,37.19,61200.0,35.2823,35.521,35.2823,35.521,61200.0
2012-02-07 11:00:00,37.18,37.28,37.15,37.28,76800.0,35.5115,35.607,35.4828,35.607,76800.0
2012-02-07 11:30:00,37.28,37.3,37.22,37.28,81700.0,35.607,35.6261,35.5497,35.607,81700.0
2012-02-07 12:00:00,37.28,37.29,37.24,37.25,56400.0,35.607,35.6166,35.5688,35.5783,56400.0
2012-02-07 12:30:00,37.25,37.28,37.21,37.22,106600.0,35.5783,35.607,35.5401,35.5497,106600.0
2012-02-07 13:00:00,37.22,37.25,37.17,37.25,127500.0,35.5497,35.5783,35.5019,35.5783,127500.0
2012-02-07 13:30:00,37.25,37.25,37.18,37.22,39100.0,35.5783,35.5783,35.5115,35.5497,39100.0
2012-02-07 14:00:00,37.21,37.24,37.09,37.11,50200.0,35.5401,35.5688,35.4255,35.4446,50200.0
2012-02-07 14:30:00,37.11,37.14,37.03,37.04,50700.0,35.4446,35.4733,35.3682,35.3778,50700.0
2012-02-07 15:00:00,37.04,37.22,37.0,37.21,71100.0,35.3778,35.5497,35.3396,35.5401,71100.0
2012-02-07 15:30:00,37.21,37.26,37.0,37.01,247400.0,35.5401,35.5879,35.3396,35.3491,247400.0
2012-02-08 09:30:00,37.01,37.54,36.93,37.52,104700.0,35.3491,35.8553,35.2727,35.8362,104700.0
2012-02-08 10:00:00,37.51,37.57,37.35,37.41,90600.0,35.8267,35.884,35.6739,35.7312,90600.0
2012-02-08 10:30:00,37.42,37.42,37.21,37.34,54000.0,35.7407,35.7407,35.5401,35.6643,54000.0
2012-02-08 11:00:00,37.35,37.4,37.25,37.37,39600.0,35.6739,35.7216,35.5783,35.693,39600.0
2012-02-08 11:30:00,37.39,37.4,37.3,37.32,68500.0,35.7121,35.7216,35.6261,35.6452,68500.0
2012-02-08 12:00:00,37.32,37.35,37.25,37.27,36200.0,35.6452,35.6739,35.5783,35.5974,36200.0
2012-02-08 12:30:00,37.27,37.27,37.16,37.2,38900.0,35.5974,35.5974,35.4924,35.5306,38900.0
2012-02-08 13:00:00,37.2,37.31,37.19,37.23,46600.0,35.5306,35.6357,35.521,35.5592,46600.0
2012-02-08 13:30:00,37.24,37.27,37.2,37.21,68600.0,35.5688,35.5974,35.5306,35.5401,68600.0
2012-02-08 14:00:00,37.22,37.28,37.16,37.24,168600.0,35.5497,35.607,35.4924,35.5688,168600.0
2012-02-08 14:30:00,37.23,37.24,37.19,37.21,71700.0,35.5592,35.5688,35.521,35.5401,71700.0
2012-02-08 15:00:00,37.21,37.22,37.05,37.09,142800.0,35.5401,35.5497,35.3873,35.4255,142800.0
2012-02-08 15:30:00,37.09,37.28,37.05,37.24,301100.0,35.4255,35.607,35.3873,35.5688,301100.0
2012-02-09 09:30:00,37.29,37.57,37.25,37.51,155100.0,35.6166,35.884,35.5783,35.8267,155100.0
2012-02-09 10:00:00,37.51,37.58,37.44,37.46,138000.0,35.8267,35.8935,35.7598,35.7789,138000.0
2012-02-09 10:30:00,37.45,37.56,37.36,37.53,166300.0,35.7694,35.8744,35.6834,35.8458,166300.0
2012-02-09 11:00:00,37.53,37.53,37.4,37.41,60400.0,35.8458,35.8458,35.7216,35.7312,60400.0
2012-02-09 11:30:00,37.41,37.42,37.36,37.38,92500.0,35.7312,35.7407,35.6834,35.7025,92500.0
2012-02-09 12:00:00,37.39,37.42,37.38,37.41,57800.0,35.7121,35.7407,35.7025,35.7312,57800.0
2012-02-09 12:30:00,37.41,37.47,37.41,37.45,44600.0,35.7312,35.7885,35.7312,35.7694,44600.0
2012-02-09 13:00:00,37.45,37.5,37.41,37.49,53000.0,35.7694,35.8171,35.7312,35.8076,53000.0
2012-02-09 13:30:00,37.5,37.58,37.49,37.56,92300.0,35.8171,35.8935,35.8076,35.8744,92300.0
2012-02-09 14:00:00,37.56,37.67,37.55,37.67,48900.0,35.8744,35.9795,35.8649,35.9795,48900.0
2012-02-09 14:30:00,37.68,37.75,37.63,37.75,184100.0,35.989,36.0559,35.9413,36.0559,184100.0
2012-02-09 15:00:00,37.75,37.9,37.7,37.89,127100.0,36.0559,36.1992,36.0082,36.1896,127100.0
2012-02-09 15:30:00,37.89,37.9,37.74,37.83,207900.0,36.1896,36.1992,36.0464,36.1323,207900.0
2012-02-10 09:30:00,37.38,37.52,37.29,37.34,182400.0,35.7025,35.8362,35.6166,35.6643,182400.0
2012-02-10 10:00:00,37.34,37.38,37.22,37.27,133200.0,35.6643,35.7025,35.5497,35.5974,133200.0
2012-02-10 10:30:00,37.28,37.31,37.23,37.29,54200.0,35.607,35.6357,35.5592,35.6166,54200.0
2012-02-10 11:00:00,37.28,37.37,37.26,37.28,48700.0,35.607,35.693,35.5879,35.607,48700.0
2012-02-10 11:30:00,37.26,37.31,37.24,37.29,38500.0,35.5879,35.6357,35.5688,35.6166,38500.0
2012-02-10 12:00:00,37.29,37.44,37.29,37.38,47000.0,35.6166,35.7598,35.6166,35.7025,47000.0
2012-02-10 12:30:00,37.38,37.47,37.37,37.47,27800.0,35.7025,35.7885,35.693,35.7885,27800.0
2012-02-10 13:00:00,37.45,37.45,37.35,37.37,29100.0,35.7694,35.7694,35.6739,35.693,29100.0
2012-02-10 13:30:00,37.33,37.33,37.13,37.16,104800.0,35.6548,35.6548,35.4637,35.4924,104800.0
2012-02-10 14:00:00,37.17,37.37,37.17,37.37,81900.0,35.5019,35.693,35.5019,35.693,81900.0
2012-02-10 14:30:00,37.37,37.47,37.35,37.37,48500.0,35.693,35.7885,35.6739,35.693,48500.0
2012-02-10 15:00:00,37.36,37.39,37.34,37.35,86200.0,35.6834,35.7121,35.6643,35.6739,86200.0
2012-02-10 15:30:00,37.34,37.52,37.33,37.5,148100.0,35.6643,35.8362,35.6548,35.8171,148100.0
2012-02-13 09:30:00,37.75,37.93,37.73,37.77,223600.0,36.0559,36.2278,36.0368,36.075,223600.0
2012-02-13 10:00:00,37.78,37.8,37.66,37.71,59500.0,36.0846,36.1037,35.9699,36.0177,59500.0
2012-02-13 10:30:00,37.72,37.75,37.57,37.61,35500.0,36.0273,36.0559,35.884,35.9222,35500.0
2012-02-13 11:00:00,37.61,37.61,37.41,37.44,618400.0,35.9222,35.9222,35.7312,35.7598,618400.0
2012-02-13 11:30:00,37.42,37.6,37.42,37.56,54800.0,35.7407,35.9126,35.7407,35.8744,54800.0
2012-02-13 12:00:00,37.56,37.6,37.49,37.49,294700.0,35.8744,35.9126,35.8076,35.8076,294700.0
2012-02-13 12:30:00,37.49,37.49,37.32,37.32,43800.0,35.8076,35.8076,35.6452,35.6452,43800.0
2012-02-13 13:00:00,37.32,37.4,37.32,37.4,45400.0,35.6452,35.7216,35.6452,35.7216,45400.0
2012-02-13 13:30:00,37.4,37.4,37.33,37.36,50000.0,35.7216,35.7216,35.6548,35.6834,50000.0
2012-02-13 14:00:00,37.37,37.42,37.36,37.41,41900.0,35.693,35.7407,35.6834,35.7312,41900.0
2012-02-13 14:30:00,37.42,37.48,37.34,37.43,64500.0,35.7407,35.798,35.6643,35.7503,64500.0
2012-02-13 15:00:00,37.43,37.47,37.38,37.4,50700.0,35.7503,35.7885,35.7025,35.7216,50700.0
2012-02-13 15:30:00,37.39,37.45,37.29,37.36,159900.0,35.7121,35.7694,35.6166,35.6834,159900.0
2012-02-14 09:30:00,37.08,37.18,36.95,36.97,105700.0,35.416,35.5115,35.2918,35.3109,105700.0
2012-02-14 10:00:00,36.96,37.05,36.94,37.03,45500.0,35.3014,35.3873,35.2823,35.3682,45500.0
2012-02-14 10:30:00,37.02,37.04,36.95,36.98,45500.0,35.3587,35.3778,35.2918,35.3205,45500.0
2012-02-14 11:00:00,36.98,37.02,36.94,37.02,32500.0,35.3205,35.3587,35.2823,35.3587,32500.0
2012-02-14 11:30:00,37.02,37.03,36.98,37.02,46300.0,35.3587,35.3682,35.3205,35.3587,46300.0
2012-02-14 12:00:00,37.01,37.06,36.97,37.03,22800.0,35.3491,35.3969,35.3109,35.3682,22800.0
2012-02-14 12:30:00,37.04,37.05,36.9,36.92,36300.0,35.3778,35.3873,35.2441,35.2632,36300.0
2012-02-14 13:00:00,36.94,36.96,36.9,36.93,48400.0,35.2823,35.3014,35.2441,35.2727,48400.0
2012-02-14 13:30:00,36.94,36.97,36.89,36.91,109100.0,35.2823,35.3109,35.2345,35.2536,109100.0
2012-02-14 14:00:00,36.91,36.91,36.76,36.76,84100.0,35.2536,35.2536,35.1103,35.1103,84100.0
2012-02-14 14:30:00,36.76,36.8,36.71,36.72,148800.0,35.1103,35.1485,35.0626,35.0721,148800.0
2012-02-14 15:00:00,36.72,36.84,36.71,36.75,63100.0,35.0721,35.1867,35.0626,35.1008,63100.0
2012-02-14 15:30:00,36.76,37.01,36.73,36.97,670200.0,35.1103,35.3491,35.0817,35.3109,670200.0
2012-02-15 09:30:00,36.98,37.24,36.93,37.24,253700.0,35.3205,35.5688,35.2727,35.5688,253700.0
2012-02-15 10:00:00,37.27,37.29,37.07,37.13,365100.0,35.5974,35.6166,35.4064,35.4637,365100.0
2012-02-15 10:30:00,37.13,37.27,37.1,37.14,38300.0,35.4637,35.5974,35.4351,35.4733,38300.0
2012-02-15 11:00:00,37.14,37.17,37.1,37.11,36700.0,35.4733,35.5019,35.4351,35.4446,36700.0
2012-02-15 11:30:00,37.12,37.2,37.11,37.18,40500.0,35.4542,35.5306,35.4446,35.5115,40500.0
2012-02-15 12:00:00,37.17,37.29,37.16,37.24,34500.0,35.5019,35.6166,35.4924,35.5688,34500.0
2012-02-15 12:30:00,37.24,37.24,36.98,36.98,66300.0,35.5688,35.5688,35.3205,35.3205,66300.0
2012-02-15 13:00:00,36.97,37.13,36.89,37.12,73900.0,35.3109,35.4637,35.2345,35.4542,73900.0
2012-02-15 13:30:00,37.13,37.13,37.07,37.11,77100.0,35.4637,35.4637,35.4064,35.4446,77100.0
2012-02-15 14:00:00,37.12,37.14,37.02,37.12,67700.0,35.4542,35.4733,35.3587,35.4542,67700.0
2012-02-15 14:30:00,37.12,37.2,37.08,37.1,114600.0,35.4542,35.5306,35.416,35.4351,114600.0
2012-02-15 15:00:00,37.09,37.2,37.08,37.15,262800.0,35.4255,35.5306,35.416,35.4828,262800.0
2012-02-15 15:30:00,37.14,37.16,37.05,37.08,131800.0,35.4733,35.4924,35.3873,35.416,131800.0
2012-02-16 09:30:00,37.03,37.27,36.92,37.13,44600.0,35.3682,35.5974,35.2632,35.4637,44600.0
2012-02-16 10:00:00,37.13,37.33,37.12,37.23,91800.0,35.4637,35.6548,35.4542,35.5592,91800.0
2012-02-16 10:30:00,37.22,37.27,37.21,37.25,23900.0,35.5497,35.5974,35.5401,35.5783,23900.0
2012-02-16 11:00:00,37.26,37.29,37.18,37.27,23300.0,35.5879,35.6166,35.5115,35.5974,23300.0
2012-02-16 11:30:00,37.27,37.43,37.26,37.39,36200.0,35.5974,35.7503,35.5879,35.7121,36200.0
2012-02-16 12:00:00,37.39,37.46,37.33,37.44,19900.0,35.7121,35.7789,35.6548,35.7598,19900.0
2012-02-16 12:30:00,37.43,37.44,37.33,37.35,43800.0,35.7503,35.7598,35.6548,35.6739,43800.0
2012-02-16 13:00:00,37.35,37.4,37.31,37.37,27300.0,35.6739,35.7216,35.6357,35.693,27300.0
2012-02-16 13:30:00,37.36,37.47,37.33,37.43,99300.0,35.6834,35.7885,35.6548,35.7503,99300.0
2012-02-16 14:00:00,37.44,37.59,37.41,37.48,37300.0,35.7598,35.9031,35.7312,35.798,37300.0
2012-02-16 14:30:00,37.48,37.54,37.35,37.42,65600.0,35.798,35.8553,35.6739,35.7407,65600.0
2012-02-16 15:00:00,37.43,37.57,37.42,37.56,53400.0,35.7503,35.884,35.7407,35.8744,53400.0
2012-02-16 15:30:00,37.56,37.61,37.51,37.53,105000.0,35.8744,35.9222,35.8267,35.8458,105000.0
2012-02-17 09:30:00,37.74,37.77,37.16,37.33,74100.0,36.0464,36.075,35.4924,35.6548,74100.0
2012-02-17 10:00:00,37.32,37.36,37.07,37.11,49100.0,35.6452,35.6834,35.4064,35.4446,49100.0
2012-02-17 10:30:00,37.09,37.1,36.96,36.96,48000.0,35.4255,35.4351,35.3014,35.3014,48000.0
2012-02-17 11:00:00,36.96,36.98,36.8,36.9,60300.0,35.3014,35.3205,35.1485,35.2441,60300.0
2012-02-17 11:30:00,36.92,37.17,36.91,37.05,57100.0,35.2632,35.5019,35.2536,35.3873,57100.0
2012-02-17 12:00:00,37.05,37.09,36.95,36.95,28300.0,35.3873,35.4255,35.2918,35.2918,28300.0
2012-02-17 12:30:00,36.96,36.97,36.85,36.86,28600.0,35.3014,35.3109,35.1963,35.2058,28600.0
2012-02-17 13:00:00,36.86,36.96,36.84,36.95,42600.0,35.2058,35.3014,35.1867,35.2918,42600.0
2012-02-17 13:30:00,36.94,36.94,36.82,36.91,59800.0,35.2823,35.2823,35.1676,35.2536,59800.0
2012-02-17 14:00:00,36.91,36.97,36.89,36.95,47100.0,35.2536,35.3109,35.2345,35.2918,47100.0
2012-02-17 14:30:00,36.95,36.96,36.87,36.87,37100.0,35.2918,35.3014,35.2154,35.2154,37100.0
2012-02-17 15:00:00,36.87,36.98,36.79,36.97,80400.0,35.2154,35.3205,35.139,35.3109,80400.0
2012-02-17 15:30:00,36.96,37.0,36.81,36.83,166900.0,35.3014,35.3396,35.1581,35.1772,166900.0
2012-02-21 09:30:00,36.99,37.22,36.96,37.14,43600.0,35.33,35.5497,35.3014,35.4733,43600.0
2012-02-21 10:00:00,37.11,37.13,37.05,37.11,36100.0,35.4446,35.4637,35.3873,35.4446,36100.0
2012-02-21 10:30:00,37.12,37.3,37.1,37.1,33200.0,35.4542,35.6261,35.4351,35.4351,33200.0
2012-02-21 11:00:00,37.11,37.13,37.07,37.09,28100.0,35.4446,35.4637,35.4064,35.4255,28100.0
2012-02-21 11:30:00,37.11,37.12,37.07,37.09,13900.0,35.4446,35.4542,35.4064,35.4255,13900.0
2012-02-21 12:00:00,37.09,37.21,37.09,37.19,26000.0,35.4255,35.5401,35.4255,35.521,26000.0
2012-02-21 12:30:00,37.19,37.19,37.05,37.07,20300.0,35.521,35.521,35.3873,35.4064,20300.0
2012-02-21 13:00:00,37.08,37.22,37.07,37.18,27100.0,35.416,35.5497,35.4064,35.5115,27100.0
2012-02-21 13:30:00,37.19,37.21,37.12,37.13,34900.0,35.521,35.5401,35.4542,35.4637,34900.0
2012-02-21 14:00:00,37.12,37.19,37.08,37.19,39300.0,35.4542,35.521,35.416,35.521,39300.0
2012-02-21 14:30:00,37.19,37.2,37.03,37.05,33700.0,35.521,35.5306,35.3682,35.3873,33700.0
2012-02-21 15:00:00,37.06,37.17,37.05,37.11,51200.0,35.3969,35.5019,35.3873,35.4446,51200.0
2012-02-21 15:30:00,37.11,37.16,37.05,37.14,81400.0,35.4446,35.4924,35.3873,35.4733,81400.0
2012-02-22 09:30:00,37.06,37.21,36.89,37.09,45300.0,35.3969,35.5401,35.2345,35.4255,45300.0
2012-02-22 10:00:00,37.08,37.26,37.01,37.23,41200.0,35.416,35.5879,35.3491,35.5592,41200.0
2012-02-22 10:30:00,37.23,37.23,36.82,36.82,48100.0,35.5592,35.5592,35.1676,35.1676,48100.0
2012-02-22 11:00:00,36.83,36.97,36.81,36.89,24200.0,35.1772,35.3109,35.1581,35.2345,24200.0
2012-02-22 11:30:00,36.88,36.9,36.65,36.69,17600.0,35.225,35.2441,35.0053,35.0435,17600.0
2012-02-22 12:00:00,36.68,36.68,36.59,36.59,26300.0,35.0339,35.0339,34.948,34.948,26300.0
2012-02-22 12:30:00,36.59,36.61,36.52,36.6,32200.0,34.948,34.9671,34.8811,34.9575,32200.0
2012-02-22 13:00:00,36.6,36.74,36.6,36.73,41100.0,34.9575,35.0912,34.9575,35.0817,41100.0
2012-02-22 13:30:00,36.74,36.82,36.72,36.73,34600.0,35.0912,35.1676,35.0721,35.0817,34600.0
2012-02-22 14:00:00,36.74,36.78,36.68,36.69,20200.0,35.0912,35.1294,35.0339,35.0435,20200.0
2012-02-22 14:30:00,36.7,36.7,36.58,36.6,31800.0,35.053,35.053,34.9384,34.9575,31800.0
2012-02-22 15:00:00,36.6,36.66,36.58,36.58,46700.0,34.9575,35.0148,34.9384,34.9384,46700.0
2012-02-22 15:30:00,36.59,36.66,36.52,36.53,165000.0,34.948,35.0148,34.8811,34.8907,165000.0
2012-02-23 09:30:00,36.47,36.47,36.26,36.42,87600.0,34.8334,34.8334,34.6328,34.7856,87600.0
2012-02-23 10:00:00,36.41,36.54,36.41,36.47,43600.0,34.776,34.9002,34.776,34.8334,43600.0
2012-02-23 10:30:00,36.49,36.69,36.47,36.67,22400.0,34.8525,35.0435,34.8334,35.0244,22400.0
2012-02-23 11:00:00,36.69,36.72,36.63,36.63,26800.0,35.0435,35.0721,34.9862,34.9862,26800.0
2012-02-23 11:30:00,36.65,36.67,36.57,36.61,11500.0,35.0053,35.0244,34.9289,34.9671,11500.0
2012-02-23 12:00:00,36.61,36.62,36.52,36.6,18000.0,34.9671,34.9766,34.8811,34.9575,18000.0
2012-02-23 12:30:00,36.61,36.65,36.49,36.58,12600.0,34.9671,35.0053,34.8525,34.9384,12600.0
2012-02-23 13:00:00,36.59,36.62,36.52,36.58,16000.0,34.948,34.9766,34.8811,34.9384,16000.0
2012-02-23 13:30:00,36.57,36.6,36.49,36.57,17700.0,34.9289,34.9575,34.8525,34.9289,17700.0
2012-02-23 14:00:00,36.54,36.59,36.5,36.55,17000.0,34.9002,34.948,34.862,34.9098,17000.0
2012-02-23 14:30:00,36.55,36.59,36.53,36.54,19800.0,34.9098,34.948,34.8907,34.9002,19800.0
2012-02-23 15:00:00,36.54,36.6,36.52,36.52,27900.0,34.9002,34.9575,34.8811,34.8811,27900.0
2012-02-23 15:30:00,36.54,36.59,36.52,36.55,76900.0,34.9002,34.948,34.8811,34.9098,76900.0
2012-02-24 09:30:00,36.53,36.7,36.32,36.67,51800.0,34.8907,35.053,34.6901,35.0244,51800.0
2012-02-24 10:00:00,36.67,36.87,36.65,36.86,33500.0,35.0244,35.2154,35.0053,35.2058,33500.0
2012-02-24 10:30:00,36.87,36.88,36.85,36.86,20600.0,35.2154,35.225,35.1963,35.2058,20600.0
2012-02-24 11:00:00,36.87,36.88,36.82,36.84,21800.0,35.2154,35.225,35.1676,35.1867,21800.0
2012-02-24 11:30:00,36.84,36.84,36.69,36.78,26500.0,35.1867,35.1867,35.0435,35.1294,26500.0
2012-02-24 12:00:00,36.79,36.96,36.77,36.96,38400.0,35.139,35.3014,35.1199,35.3014,38400.0
2012-02-24 12:30:00,36.96,36.96,36.79,36.79,22900.0,35.3014,35.3014,35.139,35.139,22900.0
2012-02-24 13:00:00,36.79,36.79,36.7,36.71,22500.0,35.139,35.139,35.053,35.0626,22500.0
2012-02-24 13:30:00,36.71,36.75,36.5,36.57,43800.0,35.0626,35.1008,34.862,34.9289,43800.0
2012-02-24 14:00:00,36.58,36.63,36.53,36.6,41500.0,34.9384,34.9862,34.8907,34.9575,41500.0
2012-02-24 14:30:00,36.6,36.66,36.56,36.64,29200.0,34.9575,35.0148,34.9193,34.9957,29200.0
2012-02-24 15:00:00,36.64,36.64,36.55,36.58,43700.0,34.9957,34.9957,34.9098,34.9384,43700.0
2012-02-24 15:30:00,36.58,36.6,36.53,36.59,82400.0,34.9384,34.9575,34.8907,34.948,82400.0
2012-02-27 09:30:00,36.36,36.48,36.15,36.41,51800.0,34.7283,34.8429,34.5277,34.776,51800.0
2012-02-27 10:00:00,36.39,36.61,36.35,36.5,59900.0,34.7569,34.9671,34.7187,34.862,59900.0
2012-02-27 10:30:00,36.5,36.6,36.37,36.5,42900.0,34.862,34.9575,34.7378,34.862,42900.0
2012-02-27 11:00:00,36.52,36.59,36.49,36.57,35400.0,34.8811,34.948,34.8525,34.9289,35400.0
2012-02-27 11:30:00,36.56,36.56,36.45,36.54,23500.0,34.9193,34.9193,34.8142,34.9002,23500.0
2012-02-27 12:00:00,36.54,36.6,36.5,36.57,23800.0,34.9002,34.9575,34.862,34.9289,23800.0
2012-02-27 12:30:00,36.58,36.65,36.56,36.64,26600.0,34.9384,35.0053,34.9193,34.9957,26600.0
2012-02-27 13:00:00,36.66,36.68,36.59,36.59,25000.0,35.0148,35.0339,34.948,34.948,25000.0
2012-02-27 13:30:00,36.59,36.61,36.47,36.48,39700.0,34.948,34.9671,34.8334,34.8429,39700.0
2012-02-27 14:00:00,36.48,36.54,36.48,36.54,22100.0,34.8429,34.9002,34.8429,34.9002,22100.0
2012-02-27 14:30:00,36.54,36.61,36.52,36.61,33300.0,34.9002,34.9671,34.8811,34.9671,33300.0
2012-02-27 15:00:00,36.61,36.66,36.59,36.64,70700.0,34.9671,35.0148,34.948,34.9957,70700.0
2012-02-27 15:30:00,36.64,36.75,36.62,36.64,119400.0,34.9957,35.1008,34.9766,34.9957,119400.0
2012-02-28 09:30:00,36.55,36.94,36.55,36.82,77100.0,34.9098,35.2823,34.9098,35.1676,77100.0
2012-02-28 10:00:00,36.82,36.94,36.71,36.8,77500.0,35.1676,35.2823,35.0626,35.1485,77500.0
2012-02-28 10:30:00,36.79,37.06,36.77,36.98,86800.0,35.139,35.3969,35.1199,35.3205,86800.0
2012-02-28 11:00:00,36.98,37.02,36.9,36.95,40500.0,35.3205,35.3587,35.2441,35.2918,40500.0
2012-02-28 11:30:00,36.95,37.02,36.95,37.02,30200.0,35.2918,35.3587,35.2918,35.3587,30200.0
2012-02-28 12:00:00,37.01,37.03,36.84,36.86,14200.0,35.3491,35.3682,35.1867,35.2058,14200.0
2012-02-28 12:30:00,36.84,36.84,36.74,36.75,17700.0,35.1867,35.1867,35.0912,35.1008,17700.0
2012-02-28 13:00:00,36.74,36.8,36.71,36.77,26600.0,35.0912,35.1485,35.0626,35.1199,26600.0
2012-02-28 13:30:00,36.76,36.76,36.57,36.66,18900.0,35.1103,35.1103,34.9289,35.0148,18900.0
2012-02-28 14:00:00,36.66,36.73,36.66,36.7,25100.0,35.0148,35.0817,35.0148,35.053,25100.0
2012-02-28 14:30:00,36.7,36.77,36.63,36.72,36600.0,35.053,35.1199,34.9862,35.0721,36600.0
2012-02-28 15:00:00,36.72,36.76,36.66,36.68,35800.0,35.0721,35.1103,35.0148,35.0339,35800.0
2012-02-28 15:30:00,36.69,36.71,36.63,36.64,86800.0,35.0435,35.0626,34.9862,34.9957,86800.0
2012-02-29 09:30:00,36.75,37.15,36.73,37.11,53500.0,35.1008,35.4828,35.0817,35.4446,53500.0
2012-02-29 10:00:00,37.14,37.24,36.99,37.21,65900.0,35.4733,35.5688,35.33,35.5401,65900.0
2012-02-29 10:30:00,37.21,37.22,36.78,36.94,61400.0,35.5401,35.5497,35.1294,35.2823,61400.0
2012-02-29 11:00:00,36.92,36.97,36.76,36.78,43500.0,35.2632,35.3109,35.1103,35.1294,43500.0
2012-02-29 11:30:00,36.78,37.09,36.78,37.01,30200.0,35.1294,35.4255,35.1294,35.3491,30200.0
2012-02-29 12:00:00,37.01,37.22,37.01,37.14,41300.0,35.3491,35.5497,35.3491,35.4733,41300.0
2012-02-29 12:30:00,37.14,37.19,37.09,37.19,38400.0,35.4733,35.521,35.4255,35.521,38400.0
2012-02-29 13:00:00,37.19,37.25,37.06,37.06,27500.0,35.521,35.5783,35.3969,35.3969,27500.0
2012-02-29 13:30:00,37.06,37.11,37.0,37.08,28500.0,35.3969,35.4446,35.3396,35.416,28500.0
2012-02-29 14:00:00,37.08,37.13,37.0,37.06,24400.0,35.416,35.4637,35.3396,35.3969,24400.0
2012-02-29 14:30:00,37.06,37.11,37.02,37.05,52300.0,35.3969,35.4446,35.3587,35.3873,52300.0
2012-02-29 15:00:00,37.06,37.08,36.94,36.95,116600.0,35.3969,35.416,35.2823,35.2918,116600.0
2012-02-29 15:30:00,36.95,37.08,36.91,36.98,262400.0,35.2918,35.416,35.2536,35.3205,262400.0
2012-03-01 09:30:00,37.01,37.35,36.93,37.14,82600.0,35.3491,35.6739,35.2727,35.4733,82600.0
2012-03-01 10:00:00,37.14,37.17,36.9,37.13,58400.0,35.4733,35.5019,35.2441,35.4637,58400.0
2012-03-01 10:30:00,37.12,37.16,37.05,37.16,51600.0,35.4542,35.4924,35.3873,35.4924,51600.0
2012-03-01 11:00:00,37.16,37.2,37.01,37.17,52400.0,35.4924,35.5306,35.3491,35.5019,52400.0
2012-03-01 11:30:00,37.17,37.22,37.1,37.18,32500.0,35.5019,35.5497,35.4351,35.5115,32500.0
2012-03-01 12:00:00,37.17,37.21,37.12,37.12,25300.0,35.5019,35.5401,35.4542,35.4542,25300.0
2012-03-01 12:30:00,37.12,37.14,37.07,37.09,15500.0,35.4542,35.4733,35.4064,35.4255,15500.0
2012-03-01 13:00:00,37.07,37.19,37.06,37.11,20600.0,35.4064,35.521,35.3969,35.4446,20600.0
2012-03-01 13:30:00,37.12,37.12,37.04,37.04,11500.0,35.4542,35.4542,35.3778,35.3778,11500.0
2012-03-01 14:00:00,37.04,37.05,36.99,37.01,30100.0,35.3778,35.3873,35.33,35.3491,30100.0
2012-03-01 14:30:00,37.01,37.01,36.85,36.94,23400.0,35.3491,35.3491,35.1963,35.2823,23400.0
2012-03-01 15:00:00,36.94,36.97,36.79,36.93,45400.0,35.2823,35.3109,35.139,35.2727,45400.0
2012-03-01 15:30:00,36.92,36.96,36.79,36.96,93800.0,35.2632,35.3014,35.139,35.3014,93800.0
2012-03-02 09:30:00,36.98,36.98,36.65,36.82,58900.0,35.3205,35.3205,35.0053,35.1676,58900.0
2012-03-02 10:00:00,36.86,36.96,36.77,36.96,40300.0,35.2058,35.3014,35.1199,35.3014,40300.0
2012-03-02 10:30:00,36.94,37.01,36.89,36.92,22200.0,35.2823,35.3491,35.2345,35.2632,22200.0
2012-03-02 11:00:00,36.94,36.95,36.82,36.84,60400.0,35.2823,35.2918,35.1676,35.1867,60400.0
2012-03-02 11:30:00,36.82,36.85,36.61,36.66,79700.0,35.1676,35.1963,34.9671,35.0148,79700.0
2012-03-02 12:00:00,36.66,36.66,36.53,36.55,16800.0,35.0148,35.0148,34.8907,34.9098,16800.0
2012-03-02 12:30:00,36.57,36.59,36.51,36.52,12300.0,34.9289,34.948,34.8716,34.8811,12300.0
2012-03-02 13:00:00,36.53,36.55,36.43,36.51,15100.0,34.8907,34.9098,34.7951,34.8716,15100.0
2012-03-02 13:30:00,36.53,36.56,36.43,36.5,19300.0,34.8907,34.9193,34.7951,34.862,19300.0
2012-03-02 14:00:00,36.5,36.51,36.47,36.49,26700.0,34.862,34.8716,34.8334,34.8525,26700.0
2012-03-02 14:30:00,36.49,36.51,36.44,36.51,27900.0,34.8525,34.8716,34.8047,34.8716,27900.0
2012-03-02 15:00:00,36.5,36.6,36.47,36.49,62900.0,34.862,34.9575,34.8334,34.8525,62900.0
2012-03-02 15:30:00,36.48,36.57,36.46,36.5,116000.0,34.8429,34.9289,34.8238,34.862,116000.0
2012-03-05 09:30:00,36.34,36.5,36.25,36.4,47900.0,34.7092,34.862,34.6232,34.7665,47900.0
2012-03-05 10:00:00,36.42,36.48,36.18,36.19,33700.0,34.7856,34.8429,34.5564,34.5659,33700.0
2012-03-05 10:30:00,36.18,36.27,36.15,36.2,20500.0,34.5564,34.6423,34.5277,34.5755,20500.0
2012-03-05 11:00:00,36.21,36.22,36.07,36.11,35400.0,34.585,34.5946,34.4513,34.4895,35400.0
2012-03-05 11:30:00,36.1,36.12,36.04,36.05,34600.0,34.48,34.4991,34.4226,34.4322,34600.0
2012-03-05 12:00:00,36.07,36.12,36.03,36.11,19000.0,34.4513,34.4991,34.4131,34.4895,19000.0
2012-03-05 12:30:00,36.11,36.12,36.03,36.05,31500.0,34.4895,34.4991,34.4131,34.4322,31500.0
2012-03-05 13:00:00,36.05,36.12,36.05,36.07,20500.0,34.4322,34.4991,34.4322,34.4513,20500.0
2012-03-05 13:30:00,36.08,36.08,36.01,36.05,16000.0,34.4609,34.4609,34.394,34.4322,16000.0
2012-03-05 14:00:00,36.04,36.08,36.04,36.08,24600.0,34.4226,34.4609,34.4226,34.4609,24600.0
2012-03-05 14:30:00,36.08,36.14,36.02,36.13,29000.0,34.4609,34.5182,34.4035,34.5086,29000.0
2012-03-05 15:00:00,36.12,36.27,36.11,36.23,31700.0,34.4991,34.6423,34.4895,34.6041,31700.0
2012-03-05 15:30:00,36.23,36.3,36.23,36.24,59400.0,34.6041,34.671,34.6041,34.6137,59400.0
2012-03-06 09:30:00,36.12,36.17,35.76,36.0,75100.0,34.4991,34.5468,34.1552,34.3844,75100.0
2012-03-06 10:00:00,35.98,36.07,35.92,35.97,38600.0,34.3653,34.4513,34.308,34.3558,38600.0
2012-03-06 10:30:00,35.97,36.07,35.96,36.06,23100.0,34.3558,34.4513,34.3462,34.4417,23100.0
2012-03-06 11:00:00,36.06,36.12,36.03,36.09,20900.0,34.4417,34.4991,34.4131,34.4704,20900.0
2012-03-06 11:30:00,36.08,36.09,36.01,36.08,22200.0,34.4609,34.4704,34.394,34.4609,22200.0
2012-03-06 12:00:00,36.09,36.09,35.99,36.03,16300.0,34.4704,34.4704,34.3749,34.4131,16300.0
2012-03-06 12:30:00,36.04,36.07,35.99,36.01,16100.0,34.4226,34.4513,34.3749,34.394,16100.0
2012-03-06 13:00:00,36.01,36.11,36.0,36.08,25100.0,34.394,34.4895,34.3844,34.4609,25100.0
2012-03-06 13:30:00,36.09,36.26,36.09,36.18,102100.0,34.4704,34.6328,34.4704,34.5564,102100.0
2012-03-06 14:00:00,36.18,36.27,36.17,36.2,50300.0,34.5564,34.6423,34.5468,34.5755,50300.0
2012-03-06 14:30:00,36.21,36.24,36.16,36.18,54400.0,34.585,34.6137,34.5373,34.5564,54400.0
2012-03-06 15:00:00,36.19,36.32,36.19,36.28,76400.0,34.5659,34.6901,34.5659,34.6519,76400.0
2012-03-06 15:30:00,36.28,36.29,36.2,36.25,194100.0,34.6519,34.6614,34.5755,34.6232,194100.0
2012-03-07 09:30:00,36.29,36.46,36.24,36.44,63700.0,34.6614,34.8238,34.6137,34.8047,63700.0
2012-03-07 10:00:00,36.44,36.44,36.22,36.23,32200.0,34.8047,34.8047,34.5946,34.6041,32200.0
2012-03-07 10:30:00,36.27,36.35,36.24,36.34,17600.0,34.6423,34.7187,34.6137,34.7092,17600.0
2012-03-07 11:00:00,36.34,36.55,36.33,36.4,27200.0,34.7092,34.9098,34.6996,34.7665,27200.0
2012-03-07 11:30:00,36.42,36.54,36.42,36.49,21400.0,34.7856,34.9002,34.7856,34.8525,21400.0
2012-03-07 12:00:00,36.48,36.57,36.41,36.57,32700.0,34.8429,34.9289,34.776,34.9289,32700.0
2012-03-07 12:30:00,36.57,36.62,36.44,36.44,32000.0,34.9289,34.9766,34.8047,34.8047,32000.0
2012-03-07 13:00:00,36.44,36.45,36.36,36.4,36700.0,34.8047,34.8142,34.7283,34.7665,36700.0
2012-03-07 13:30:00,36.4,36.46,36.37,36.42,55600.0,34.7665,34.8238,34.7378,34.7856,55600.0
2012-03-07 14:00:00,36.41,36.45,36.38,36.41,65200.0,34.776,34.8142,34.7474,34.776,65200.0
2012-03-07 14:30:00,36.41,36.43,36.25,36.41,44300.0,34.776,34.7951,34.6232,34.776,44300.0
2012-03-07 15:00:00,36.41,36.58,36.33,36.46,97500.0,34.776,34.9384,34.6996,34.8238,97500.0
2012-03-07 15:30:00,36.47,36.59,36.47,36.53,128500.0,34.8334,34.948,34.8334,34.8907,128500.0
2012-03-08 09:30:00,36.62,36.8,36.35,36.44,195600.0,34.9766,35.1485,34.7187,34.8047,195600.0
2012-03-08 10:00:00,36.44,36.46,36.2,36.3,148200.0,34.8047,34.8238,34.5755,34.671,148200.0
2012-03-08 10:30:00,36.3,36.47,36.27,36.41,127300.0,34.671,34.8334,34.6423,34.776,127300.0
2012-03-08 11:00:00,36.41,36.54,36.39,36.48,191800.0,34.776,34.9002,34.7569,34.8429,191800.0
2012-03-08 11:30:00,36.48,36.59,36.45,36.59,71900.0,34.8429,34.948,34.8142,34.948,71900.0
2012-03-08 12:00:00,36.6,36.63,36.54,36.57,101700.0,34.9575,34.9862,34.9002,34.9289,101700.0
2012-03-08 12:30:00,36.57,36.58,36.51,36.54,54700.0,34.9289,34.9384,34.8716,34.9002,54700.0
2012-03-08 13:00:00,36.53,36.55,36.47,36.52,85200.0,34.8907,34.9098,34.8334,34.8811,85200.0
2012-03-08 13:30:00,36.52,36.55,36.48,36.49,75900.0,34.8811,34.9098,34.8429,34.8525,75900.0
2012-03-08 14:00:00,36.5,36.52,36.44,36.5,92400.0,34.862,34.8811,34.8047,34.862,92400.0
2012-03-08 14:30:00,36.5,36.6,36.46,36.59,76800.0,34.862,34.9575,34.8238,34.948,76800.0
2012-03-08 15:00:00,36.59,36.6,36.49,36.5,173800.0,34.948,34.9575,34.8525,34.862,173800.0
2012-03-08 15:30:00,36.5,36.5,36.29,36.34,514600.0,34.862,34.862,34.6614,34.7092,514600.0
2012-03-09 09:30:00,36.38,36.41,36.18,36.37,106900.0,34.7474,34.776,34.5564,34.7378,106900.0
2012-03-09 10:00:00,36.38,36.47,36.32,36.39,105800.0,34.7474,34.8334,34.6901,34.7569,105800.0
2012-03-09 10:30:00,36.39,36.57,36.39,36.49,192400.0,34.7569,34.9289,34.7569,34.8525,192400.0
2012-03-09 11:00:00,36.5,36.54,36.4,36.41,184300.0,34.862,34.9002,34.7665,34.776,184300.0
2012-03-09 11:30:00,36.4,36.41,36.31,36.36,66400.0,34.7665,34.776,34.6805,34.7283,66400.0
2012-03-09 12:00:00,36.36,36.41,36.27,36.33,154500.0,34.7283,34.776,34.6423,34.6996,154500.0
2012-03-09 12:30:00,36.32,36.33,36.24,36.29,44700.0,34.6901,34.6996,34.6137,34.6614,44700.0
2012-03-09 13:00:00,36.29,36.32,36.25,36.29,53800.0,34.6614,34.6901,34.6232,34.6614,53800.0
2012-03-09 13:30:00,36.29,36.36,36.25,36.35,85500.0,34.6614,34.7283,34.6232,34.7187,85500.0
2012-03-09 14:00:00,36.36,36.38,36.3,36.34,82400.0,34.7283,34.7474,34.671,34.7092,82400.0
2012-03-09 14:30:00,36.34,36.38,36.1,36.11,172600.0,34.7092,34.7474,34.48,34.4895,172600.0
2012-03-09 15:00:00,36.1,36.29,36.1,36.28,154800.0,34.48,34.6614,34.48,34.6519,154800.0
2012-03-09 15:30:00,36.27,36.31,36.19,36.25,214100.0,34.6423,34.6805,34.5659,34.6232,214100.0
2012-03-12 09:30:00,36.3,36.34,36.04,36.3,37100.0,34.671,34.7092,34.4226,34.671,37100.0
2012-03-12 10:00:00,36.33,36.36,36.22,36.27,50700.0,34.6996,34.7283,34.5946,34.6423,50700.0
2012-03-12 10:30:00,36.28,36.32,36.25,36.27,24700.0,34.6519,34.6901,34.6232,34.6423,24700.0
2012-03-12 11:00:00,36.29,36.33,36.25,36.27,26300.0,34.6614,34.6996,34.6232,34.6423,26300.0
2012-03-12 11:30:00,36.28,36.3,36.25,36.27,20800.0,34.6519,34.671,34.6232,34.6423,20800.0
2012-03-12 12:00:00,36.26,36.28,36.2,36.23,43000.0,34.6328,34.6519,34.5755,34.6041,43000.0
2012-03-12 12:30:00,36.23,36.23,36.14,36.16,52400.0,34.6041,34.6041,34.5182,34.5373,52400.0
2012-03-12 13:00:00,36.16,36.22,36.15,36.19,30900.0,34.5373,34.5946,34.5277,34.5659,30900.0
2012-03-12 13:30:00,36.21,36.26,36.19,36.2,32200.0,34.585,34.6328,34.5659,34.5755,32200.0
2012-03-12 14:00:00,36.2,36.24,36.16,36.17,50700.0,34.5755,34.6137,34.5373,34.5468,50700.0
2012-03-12 14:30:00,36.17,36.21,36.08,36.08,46200.0,34.5468,34.585,34.4609,34.4609,46200.0
2012-03-12 15:00:00,36.08,36.09,36.03,36.06,74400.0,34.4609,34.4704,34.4131,34.4417,74400.0
2012-03-12 15:30:00,36.07,36.11,35.99,36.03,146800.0,34.4513,34.4895,34.3749,34.4131,146800.0
2012-03-13 09:30:00,36.22,36.35,36.16,36.24,85200.0,34.5946,34.7187,34.5373,34.6137,85200.0
2012-03-13 10:00:00,36.24,36.33,36.22,36.25,34400.0,34.6137,34.6996,34.5946,34.6232,34400.0
2012-03-13 10:30:00,36.25,36.29,36.21,36.25,26100.0,34.6232,34.6614,34.585,34.6232,26100.0
2012-03-13 11:00:00,36.26,36.37,36.23,36.34,23800.0,34.6328,34.7378,34.6041,34.7092,23800.0
2012-03-13 11:30:00,36.34,36.49,36.34,36.47,50900.0,34.7092,34.8525,34.7092,34.8334,50900.0
2012-03-13 12:00:00,36.45,36.5,36.36,36.47,79000.0,34.8142,34.862,34.7283,34.8334,79000.0
2012-03-13 12:30:00,36.47,36.51,36.4,36.48,92000.0,34.8334,34.8716,34.7665,34.8429,92000.0
2012-03-13 13:00:00,36.47,36.51,36.47,36.5,25600.0,34.8334,34.8716,34.8334,34.862,25600.0
2012-03-13 13:30:00,36.49,36.52,36.47,36.49,32000.0,34.8525,34.8811,34.8334,34.8525,32000.0
2012-03-13 14:00:00,36.48,36.65,36.48,36.55,59900.0,34.8429,35.0053,34.8429,34.9098,59900.0
2012-03-13 14:30:00,36.55,36.63,36.53,36.62,101800.0,34.9098,34.9862,34.8907,34.9766,101800.0
2012-03-13 15:00:00,36.62,36.85,36.58,36.81,155900.0,34.9766,35.1963,34.9384,35.1581,155900.0
2012-03-13 15:30:00,36.8,36.98,36.78,36.97,174500.0,35.1485,35.3205,35.1294,35.3109,174500.0
2012-03-14 09:30:00,36.92,36.97,36.85,36.86,59200.0,35.2632,35.3109,35.1963,35.2058,59200.0
2012-03-14 10:00:00,36.86,36.98,36.85,36.98,55400.0,35.2058,35.3205,35.1963,35.3205,55400.0
2012-03-14 10:30:00,36.99,37.05,36.9,36.9,33700.0,35.33,35.3873,35.2441,35.2441,33700.0
2012-03-14 11:00:00,36.9,37.01,36.89,36.92,34900.0,35.2441,35.3491,35.2345,35.2632,34900.0
2012-03-14 11:30:00,36.92,37.01,36.86,37.01,36400.0,35.2632,35.3491,35.2058,35.3491,36400.0
2012-03-14 12:00:00,37.0,37.01,36.95,36.99,22400.0,35.3396,35.3491,35.2918,35.33,22400.0
2012-03-14 12:30:00,36.99,37.16,36.98,37.16,24000.0,35.33,35.4924,35.3205,35.4924,24000.0
2012-03-14 13:00:00,37.15,37.28,37.14,37.26,34500.0,35.4828,35.607,35.4733,35.5879,34500.0
2012-03-14 13:30:00,37.25,37.25,36.95,36.95,30100.0,35.5783,35.5783,35.2918,35.2918,30100.0
2012-03-14 14:00:00,36.95,37.06,36.95,37.02,60800.0,35.2918,35.3969,35.2918,35.3587,60800.0
2012-03-14 14:30:00,37.03,37.08,36.97,37.08,79800.0,35.3682,35.416,35.3109,35.416,79800.0
2012-03-14 15:00:00,37.08,37.22,37.0,37.19,143900.0,35.416,35.5497,35.3396,35.521,143900.0
2012-03-14 15:30:00,37.19,37.19,37.05,37.07,129700.0,35.521,35.521,35.3873,35.4064,129700.0
2012-03-15 09:30:00,37.07,37.27,36.98,37.12,100400.0,35.4064,35.5974,35.3205,35.4542,100400.0
2012-03-15 10:00:00,37.1,37.23,36.99,37.23,37900.0,35.4351,35.5592,35.33,35.5592,37900.0
2012-03-15 10:30:00,37.26,37.26,37.15,37.18,34500.0,35.5879,35.5879,35.4828,35.5115,34500.0
2012-03-15 11:00:00,37.16,37.16,37.01,37.11,24900.0,35.4924,35.4924,35.3491,35.4446,24900.0
2012-03-15 11:30:00,37.1,37.14,37.05,37.12,33500.0,35.4351,35.4733,35.3873,35.4542,33500.0
2012-03-15 12:00:00,37.12,37.27,37.12,37.25,23200.0,35.4542,35.5974,35.4542,35.5783,23200.0
2012-03-15 12:30:00,37.24,37.31,37.16,37.23,30700.0,35.5688,35.6357,35.4924,35.5592,30700.0
2012-03-15 13:00:00,37.23,37.26,37.16,37.17,30500.0,35.5592,35.5879,35.4924,35.5019,30500.0
2012-03-15 13:30:00,37.17,37.23,37.12,37.15,27500.0,35.5019,35.5592,35.4542,35.4828,27500.0
2012-03-15 14:00:00,37.16,37.27,37.13,37.25,40800.0,35.4924,35.5974,35.4637,35.5783,40800.0
2012-03-15 14:30:00,37.25,37.35,37.25,37.33,43900.0,35.5783,35.6739,35.5783,35.6548,43900.0
2012-03-15 15:00:00,37.33,37.4,37.32,37.39,41000.0,35.6548,35.7216,35.6452,35.7121,41000.0
2012-03-15 15:30:00,37.39,37.41,37.3,37.41,143700.0,35.7121,35.7312,35.6261,35.7312,143700.0
2012-03-16 09:30:00,37.38,37.59,37.2,37.53,59300.0,35.7025,35.9031,35.5306,35.8458,59300.0
2012-03-16 10:00:00,37.56,37.64,37.38,37.41,37200.0,35.8744,35.9508,35.7025,35.7312,37200.0
2012-03-16 10:30:00,37.4,37.48,37.4,37.42,45400.0,35.7216,35.798,35.7216,35.7407,45400.0
2012-03-16 11:00:00,37.42,37.44,37.39,37.42,25300.0,35.7407,35.7598,35.7121,35.7407,25300.0
2012-03-16 11:30:00,37.42,37.51,37.41,37.49,21600.0,35.7407,35.8267,35.7312,35.8076,21600.0
2012-03-16 12:00:00,37.49,37.5,37.43,37.47,20900.0,35.8076,35.8171,35.7503,35.7885,20900.0
2012-03-16 12:30:00,37.47,37.52,37.45,37.47,24800.0,35.7885,35.8362,35.7694,35.7885,24800.0
2012-03-16 13:00:00,37.47,37.55,37.47,37.55,26200.0,35.7885,35.8649,35.7885,35.8649,26200.0
2012-03-16 13:30:00,37.55,37.59,37.53,37.58,21600.0,35.8649,35.9031,35.8458,35.8935,21600.0
2012-03-16 14:00:00,37.58,37.6,37.57,37.58,22400.0,35.8935,35.9126,35.884,35.8935,22400.0
2012-03-16 14:30:00,37.59,37.62,37.57,37.59,27200.0,35.9031,35.9317,35.884,35.9031,27200.0
2012-03-16 15:00:00,37.59,37.6,37.56,37.59,47800.0,35.9031,35.9126,35.8744,35.9031,47800.0
2012-03-16 15:30:00,37.58,37.67,37.57,37.65,135400.0,35.8935,35.9795,35.884,35.9604,135400.0
2012-03-19 09:30:00,37.54,37.72,37.48,37.66,56600.0,35.8553,36.0273,35.798,35.9699,56600.0
2012-03-19 10:00:00,37.66,37.73,37.63,37.65,53400.0,35.9699,36.0368,35.9413,35.9604,53400.0
2012-03-19 10:30:00,37.65,37.75,37.65,37.74,32200.0,35.9604,36.0559,35.9604,36.0464,32200.0
2012-03-19 11:00:00,37.73,37.81,37.67,37.77,33000.0,36.0368,36.1132,35.9795,36.075,33000.0
2012-03-19 11:30:00,37.77,37.91,37.75,37.89,70400.0,36.075,36.2087,36.0559,36.1896,70400.0
2012-03-19 12:00:00,37.88,37.98,37.86,37.97,53300.0,36.1801,36.2756,36.161,36.266,53300.0
2012-03-19 12:30:00,37.97,38.0,37.96,38.0,28100.0,36.266,36.2947,36.2565,36.2947,28100.0
2012-03-19 13:00:00,37.99,38.13,37.97,38.1,91000.0,36.2851,36.4189,36.266,36.3902,91000.0
2012-03-19 13:30:00,38.1,38.1,37.97,38.0,72400.0,36.3902,36.3902,36.266,36.2947,72400.0
2012-03-19 14:00:00,37.99,38.06,37.99,38.01,36700.0,36.2851,36.352,36.2851,36.3042,36700.0
2012-03-19 14:30:00,38.0,38.07,38.0,38.0,36400.0,36.2947,36.3615,36.2947,36.2947,36400.0
2012-03-19 15:00:00,38.0,38.03,37.9,37.91,65800.0,36.2947,36.3233,36.1992,36.2087,65800.0
2012-03-19 15:30:00,37.9,37.93,37.75,37.81,96300.0,36.1992,36.2278,36.0559,36.1132,96300.0
2012-03-20 09:30:00,37.55,37.59,37.38,37.54,80500.0,35.8649,35.9031,35.7025,35.8553,80500.0
2012-03-20 10:00:00,37.52,37.64,37.52,37.56,24200.0,35.8362,35.9508,35.8362,35.8744,24200.0
2012-03-20 10:30:00,37.58,37.69,37.56,37.6,16700.0,35.8935,35.9986,35.8744,35.9126,16700.0
2012-03-20 11:00:00,37.6,37.7,37.59,37.67,17200.0,35.9126,36.0082,35.9031,35.9795,17200.0
2012-03-20 11:30:00,37.65,37.67,37.57,37.62,19600.0,35.9604,35.9795,35.884,35.9317,19600.0
2012-03-20 12:00:00,37.62,37.68,37.58,37.61,15400.0,35.9317,35.989,35.8935,35.9222,15400.0
2012-03-20 12:30:00,37.6,37.63,37.57,37.61,20800.0,35.9126,35.9413,35.884,35.9222,20800.0
2012-03-20 13:00:00,37.61,37.66,37.58,37.6,25100.0,35.9222,35.9699,35.8935,35.9126,25100.0
2012-03-20 13:30:00,37.61,37.64,37.58,37.6,19900.0,35.9222,35.9508,35.8935,35.9126,19900.0
2012-03-20 14:00:00,37.61,37.79,37.59,37.75,171600.0,35.9222,36.0941,35.9031,36.0559,171600.0
2012-03-20 14:30:00,37.75,37.76,37.63,37.69,19400.0,36.0559,36.0655,35.9413,35.9986,19400.0
2012-03-20 15:00:00,37.7,37.72,37.63,37.68,60200.0,36.0082,36.0273,35.9413,35.989,60200.0
2012-03-20 15:30:00,37.67,37.73,37.65,37.69,62800.0,35.9795,36.0368,35.9604,35.9986,62800.0
2012-03-21 09:30:00,37.77,37.83,37.52,37.7,19300.0,36.075,36.1323,35.8362,36.0082,19300.0
2012-03-21 10:00:00,37.71,37.71,37.59,37.63,23800.0,36.0177,36.0177,35.9031,35.9413,23800.0
2012-03-21 10:30:00,37.64,37.75,37.58,37.62,25500.0,35.9508,36.0559,35.8935,35.9317,25500.0
2012-03-21 11:00:00,37.61,37.68,37.58,37.64,12100.0,35.9222,35.989,35.8935,35.9508,12100.0
2012-03-21 11:30:00,37.63,37.66,37.56,37.61,14000.0,35.9413,35.9699,35.8744,35.9222,14000.0
2012-03-21 12:00:00,37.61,37.76,37.59,37.76,15300.0,35.9222,36.0655,35.9031,36.0655,15300.0
2012-03-21 12:30:00,37.75,37.77,37.65,37.67,19100.0,36.0559,36.075,35.9604,35.9795,19100.0
2012-03-21 13:00:00,37.66,37.67,37.59,37.63,23900.0,35.9699,35.9795,35.9031,35.9413,23900.0
2012-03-21 13:30:00,37.63,37.63,37.52,37.58,24600.0,35.9413,35.9413,35.8362,35.8935,24600.0
2012-03-21 14:00:00,37.56,37.62,37.52,37.62,24200.0,35.8744,35.9317,35.8362,35.9317,24200.0
2012-03-21 14:30:00,37.61,37.67,37.58,37.6,9900.0,35.9222,35.9795,35.8935,35.9126,9900.0
2012-03-21 15:00:00,37.59,37.62,37.54,37.56,17600.0,35.9031,35.9317,35.8553,35.8744,17600.0
2012-03-21 15:30:00,37.57,37.59,37.48,37.48,53700.0,35.884,35.9031,35.798,35.798,53700.0
2012-03-22 09:30:00,37.05,37.05,36.67,36.78,110400.0,35.3873,35.3873,35.0244,35.1294,110400.0
2012-03-22 10:00:00,36.76,36.83,36.64,36.65,76000.0,35.1103,35.1772,34.9957,35.0053,76000.0
2012-03-22 10:30:00,36.64,36.64,36.41,36.41,51800.0,34.9957,34.9957,34.776,34.776,51800.0
2012-03-22 11:00:00,36.4,36.51,36.24,36.5,70200.0,34.7665,34.8716,34.6137,34.862,70200.0
2012-03-22 11:30:00,36.5,36.61,36.49,36.59,42300.0,34.862,34.9671,34.8525,34.948,42300.0
2012-03-22 12:00:00,36.59,36.62,36.5,36.5,44900.0,34.948,34.9766,34.862,34.862,44900.0
2012-03-22 12:30:00,36.5,36.52,36.47,36.49,30100.0,34.862,34.8811,34.8334,34.8525,30100.0
2012-03-22 13:00:00,36.5,36.5,36.43,36.48,30800.0,34.862,34.862,34.7951,34.8429,30800.0
2012-03-22 13:30:00,36.46,36.54,36.45,36.46,30800.0,34.8238,34.9002,34.8142,34.8238,30800.0
2012-03-22 14:00:00,36.47,36.5,36.41,36.48,46500.0,34.8334,34.862,34.776,34.8429,46500.0
2012-03-22 14:30:00,36.49,36.51,36.43,36.43,29000.0,34.8525,34.8716,34.7951,34.7951,29000.0
2012-03-22 15:00:00,36.43,36.48,36.36,36.46,80400.0,34.7951,34.8429,34.7283,34.8238,80400.0
2012-03-22 15:30:00,36.45,36.59,36.41,36.53,198900.0,34.8142,34.948,34.776,34.8907,198900.0
2012-03-23 09:30:00,36.46,36.55,36.34,36.44,38900.0,34.8238,34.9098,34.7092,34.8047,38900.0
2012-03-23 10:00:00,36.37,36.37,36.25,36.28,35500.0,34.7378,34.7378,34.6232,34.6519,35500.0
2012-03-23 10:30:00,36.28,36.37,36.24,36.26,52700.0,34.6519,34.7378,34.6137,34.6328,52700.0
2012-03-23 11:00:00,36.25,36.32,36.2,36.25,56600.0,34.6232,34.6901,34.5755,34.6232,56600.0
2012-03-23 11:30:00,36.26,36.29,36.22,36.24,37400.0,34.6328,34.6614,34.5946,34.6137,37400.0
2012-03-23 12:00:00,36.25,36.33,36.23,36.32,119900.0,34.6232,34.6996,34.6041,34.6901,119900.0
2012-03-23 12:30:00,36.32,36.5,36.29,36.49,45500.0,34.6901,34.862,34.6614,34.8525,45500.0
2012-03-23 13:00:00,36.5,36.5,36.45,36.5,15300.0,34.862,34.862,34.8142,34.862,15300.0
2012-03-23 13:30:00,36.52,36.52,36.47,36.47,16200.0,34.8811,34.8811,34.8334,34.8334,16200.0
2012-03-23 14:00:00,36.47,36.56,36.47,36.55,15100.0,34.8334,34.9193,34.8334,34.9098,15100.0
2012-03-23 14:30:00,36.55,36.58,36.5,36.54,26200.0,34.9098,34.9384,34.862,34.9002,26200.0
2012-03-23 15:00:00,36.54,36.55,36.46,36.49,27100.0,34.9002,34.9098,34.8238,34.8525,27100.0
2012-03-23 15:30:00,36.5,36.56,36.45,36.56,90700.0,34.862,34.9193,34.8142,34.9193,90700.0
2012-03-26 09:30:00,36.91,37.11,36.7,36.76,22200.0,35.2536,35.4446,35.053,35.1103,22200.0
2012-03-26 10:00:00,36.72,36.84,36.63,36.82,20800.0,35.0721,35.1867,34.9862,35.1676,20800.0
2012-03-26 10:30:00,36.82,36.83,36.74,36.76,22200.0,35.1676,35.1772,35.0912,35.1103,22200.0
2012-03-26 11:00:00,36.77,36.77,36.64,36.71,27300.0,35.1199,35.1199,34.9957,35.0626,27300.0
2012-03-26 11:30:00,36.73,36.78,36.69,36.75,40000.0,35.0817,35.1294,35.0435,35.1008,40000.0
2012-03-26 12:00:00,36.75,36.76,36.67,36.73,44200.0,35.1008,35.1103,35.0244,35.0817,44200.0
2012-03-26 12:30:00,36.73,36.75,36.67,36.69,72500.0,35.0817,35.1008,35.0244,35.0435,72500.0
2012-03-26 13:00:00,36.7,36.77,36.67,36.75,18900.0,35.053,35.1199,35.0244,35.1008,18900.0
2012-03-26 13:30:00,36.75,36.77,36.73,36.74,29200.0,35.1008,35.1199,35.0817,35.0912,29200.0
2012-03-26 14:00:00,36.75,36.76,36.73,36.74,28100.0,35.1008,35.1103,35.0817,35.0912,28100.0
2012-03-26 14:30:00,36.75,36.87,36.73,36.82,27700.0,35.1008,35.2154,35.0817,35.1676,27700.0
2012-03-26 15:00:00,36.82,36.84,36.78,36.83,40600.0,35.1676,35.1867,35.1294,35.1772,40600.0
2012-03-26 15:30:00,36.83,36.89,36.78,36.89,43100.0,35.1772,35.2345,35.1294,35.2345,43100.0
2012-03-27 09:30:00,36.89,37.0,36.8,36.94,27700.0,35.2345,35.3396,35.1485,35.2823,27700.0
2012-03-27 10:00:00,36.94,36.95,36.74,36.74,43800.0,35.2823,35.2918,35.0912,35.0912,43800.0
2012-03-27 10:30:00,36.74,36.86,36.72,36.86,12600.0,35.0912,35.2058,35.0721,35.2058,12600.0
2012-03-27 11:00:00,36.86,36.89,36.85,36.87,17100.0,35.2058,35.2345,35.1963,35.2154,17100.0
2012-03-27 11:30:00,36.86,36.9,36.84,36.86,16300.0,35.2058,35.2441,35.1867,35.2058,16300.0
2012-03-27 12:00:00,36.86,36.88,36.78,36.78,146500.0,35.2058,35.225,35.1294,35.1294,146500.0
2012-03-27 12:30:00,36.77,36.9,36.71,36.9,32800.0,35.1199,35.2441,35.0626,35.2441,32800.0
2012-03-27 13:00:00,36.89,36.96,36.89,36.96,13000.0,35.2345,35.3014,35.2345,35.3014,13000.0
2012-03-27 13:30:00,36.96,37.06,36.96,37.03,19200.0,35.3014,35.3969,35.3014,35.3682,19200.0
2012-03-27 14:00:00,37.03,37.13,37.02,37.09,23700.0,35.3682,35.4637,35.3587,35.4255,23700.0
2012-03-27 14:30:00,37.08,37.14,37.0,37.09,75000.0,35.416,35.4733,35.3396,35.4255,75000.0
2012-03-27 15:00:00,37.1,37.12,37.02,37.08,92400.0,35.4351,35.4542,35.3587,35.416,92400.0
2012-03-27 15:30:00,37.08,37.15,37.07,37.12,167800.0,35.416,35.4828,35.4064,35.4542,167800.0
2012-03-28 09:30:00,37.01,37.01,36.78,36.85,59100.0,35.3491,35.3491,35.1294,35.1963,59100.0
2012-03-28 10:00:00,36.84,36.93,36.83,36.85,32700.0,35.1867,35.2727,35.1772,35.1963,32700.0
2012-03-28 10:30:00,36.84,36.85,36.67,36.8,28500.0,35.1867,35.1963,35.0244,35.1485,28500.0
2012-03-28 11:00:00,36.8,36.82,36.64,36.65,20300.0,35.1485,35.1676,34.9957,35.0053,20300.0
2012-03-28 11:30:00,36.65,36.7,36.61,36.7,67700.0,35.0053,35.053,34.9671,35.053,67700.0
2012-03-28 12:00:00,36.72,36.78,36.68,36.74,18100.0,35.0721,35.1294,35.0339,35.0912,18100.0
2012-03-28 12:30:00,36.77,36.77,36.7,36.74,26300.0,35.1199,35.1199,35.053,35.0912,26300.0
2012-03-28 13:00:00,36.74,36.8,36.69,36.74,124900.0,35.0912,35.1485,35.0435,35.0912,124900.0
2012-03-28 13:30:00,36.75,36.77,36.73,36.75,36400.0,35.1008,35.1199,35.0817,35.1008,36400.0
2012-03-28 14:00:00,36.76,36.77,36.66,36.74,59400.0,35.1103,35.1199,35.0148,35.0912,59400.0
2012-03-28 14:30:00,36.74,36.79,36.66,36.71,60800.0,35.0912,35.139,35.0148,35.0626,60800.0
2012-03-28 15:00:00,36.73,36.77,36.71,36.76,66400.0,35.0817,35.1199,35.0626,35.1103,66400.0
2012-03-28 15:30:00,36.75,36.94,36.73,36.93,148200.0,35.1008,35.2823,35.0817,35.2727,148200.0
2012-03-29 09:30:00,36.61,36.96,36.58,36.79,45100.0,34.9671,35.3014,34.9384,35.139,45100.0
2012-03-29 10:00:00,36.84,36.86,36.74,36.77,24000.0,35.1867,35.2058,35.0912,35.1199,24000.0
2012-03-29 10:30:00,36.77,36.84,36.69,36.84,17700.0,35.1199,35.1867,35.0435,35.1867,17700.0
2012-03-29 11:00:00,36.85,36.91,36.78,36.78,20500.0,35.1963,35.2536,35.1294,35.1294,20500.0
2012-03-29 11:30:00,36.76,36.82,36.72,36.76,24700.0,35.1103,35.1676,35.0721,35.1103,24700.0
2012-03-29 12:00:00,36.76,36.8,36.75,36.78,24500.0,35.1103,35.1485,35.1008,35.1294,24500.0
2012-03-29 12:30:00,36.78,36.81,36.75,36.8,27300.0,35.1294,35.1581,35.1008,35.1485,27300.0
2012-03-29 13:00:00,36.79,36.8,36.71,36.76,96300.0,35.139,35.1485,35.0626,35.1103,96300.0
2012-03-29 13:30:00,36.76,36.82,36.75,36.77,21700.0,35.1103,35.1676,35.1008,35.1199,21700.0
2012-03-29 14:00:00,36.78,36.87,36.72,36.86,79400.0,35.1294,35.2154,35.0721,35.2058,79400.0
2012-03-29 14:30:00,36.85,36.88,36.83,36.86,13600.0,35.1963,35.225,35.1772,35.2058,13600.0
2012-03-29 15:00:00,36.86,36.89,36.79,36.83,87100.0,35.2058,35.2345,35.139,35.1772,87100.0
2012-03-29 15:30:00,36.84,36.95,36.83,36.94,172000.0,35.1867,35.2918,35.1772,35.2823,172000.0
2012-03-30 09:30:00,37.01,37.05,36.83,36.95,61600.0,35.3491,35.3873,35.1772,35.2918,61600.0
2012-03-30 10:00:00,36.93,36.95,36.76,36.77,49700.0,35.2727,35.2918,35.1103,35.1199,49700.0
2012-03-30 10:30:00,36.78,36.79,36.68,36.75,80400.0,35.1294,35.139,35.0339,35.1008,80400.0
2012-03-30 11:00:00,36.75,36.92,36.75,36.84,27200.0,35.1008,35.2632,35.1008,35.1867,27200.0
2012-03-30 11:30:00,36.85,36.89,36.8,36.82,25700.0,35.1963,35.2345,35.1485,35.1676,25700.0
2012-03-30 12:00:00,36.82,36.85,36.76,36.85,27500.0,35.1676,35.1963,35.1103,35.1963,27500.0
2012-03-30 12:30:00,36.86,36.91,36.82,36.88,35200.0,35.2058,35.2536,35.1676,35.225,35200.0
2012-03-30 13:00:00,36.89,36.98,36.85,36.92,25100.0,35.2345,35.3205,35.1963,35.2632,25100.0
2012-03-30 13:30:00,36.93,36.93,36.86,36.87,56300.0,35.2727,35.2727,35.2058,35.2154,56300.0
2012-03-30 14:00:00,36.87,36.91,36.76,36.76,78000.0,35.2154,35.2536,35.1103,35.1103,78000.0
2012-03-30 14:30:00,36.77,36.85,36.76,36.77,56100.0,35.1199,35.1963,35.1103,35.1199,56100.0
2012-03-30 15:00:00,36.77,36.84,36.77,36.79,57600.0,35.1199,35.1867,35.1199,35.139,57600.0
2012-03-30 15:30:00,36.79,36.89,36.7,36.83,372100.0,35.139,35.2345,35.053,35.1772,372100.0
2012-04-02 09:30:00,36.68,36.97,36.66,36.79,51900.0,35.0339,35.3109,35.0148,35.139,51900.0
2012-04-02 10:00:00,36.8,36.97,36.77,36.85,192100.0,35.1485,35.3109,35.1199,35.1963,192100.0
2012-04-02 10:30:00,36.86,36.87,36.8,36.84,71400.0,35.2058,35.2154,35.1485,35.1867,71400.0
2012-04-02 11:00:00,36.85,37.11,36.82,37.1,49100.0,35.1963,35.4446,35.1676,35.4351,49100.0
2012-04-02 11:30:00,37.1,37.19,37.03,37.09,42000.0,35.4351,35.521,35.3682,35.4255,42000.0
2012-04-02 12:00:00,37.1,37.2,37.01,37.13,233900.0,35.4351,35.5306,35.3491,35.4637,233900.0
2012-04-02 12:30:00,37.13,37.26,37.13,37.25,29500.0,35.4637,35.5879,35.4637,35.5783,29500.0
2012-04-02 13:00:00,37.25,37.26,37.12,37.13,79300.0,35.5783,35.5879,35.4542,35.4637,79300.0
2012-04-02 13:30:00,37.14,37.31,37.12,37.29,42200.0,35.4733,35.6357,35.4542,35.6166,42200.0
2012-04-02 14:00:00,37.3,37.38,37.25,37.35,49900.0,35.6261,35.7025,35.5783,35.6739,49900.0
2012-04-02 14:30:00,37.36,37.48,37.35,37.47,122600.0,35.6834,35.798,35.6739,35.7885,122600.0
2012-04-02 15:00:00,37.48,37.53,37.48,37.52,99900.0,35.798,35.8458,35.798,35.8362,99900.0
2012-04-02 15:30:00,37.52,37.53,37.41,37.49,361200.0,35.8362,35.8458,35.7312,35.8076,361200.0
2012-04-03 09:30:00,37.29,37.46,37.21,37.37,110300.0,35.6166,35.7789,35.5401,35.693,110300.0
2012-04-03 10:00:00,37.37,37.41,37.23,37.4,88000.0,35.693,35.7312,35.5592,35.7216,88000.0
2012-04-03 10:30:00,37.4,37.43,37.31,37.34,76200.0,35.7216,35.7503,35.6357,35.6643,76200.0
2012-04-03 11:00:00,37.34,37.41,37.3,37.36,80400.0,35.6643,35.7312,35.6261,35.6834,80400.0
2012-04-03 11:30:00,37.36,37.42,37.32,37.35,77400.0,35.6834,35.7407,35.6452,35.6739,77400.0
2012-04-03 12:00:00,37.36,37.44,37.34,37.42,84400.0,35.6834,35.7598,35.6643,35.7407,84400.0
2012-04-03 12:30:00,37.42,37.43,37.35,37.39,174000.0,35.7407,35.7503,35.6739,35.7121,174000.0
2012-04-03 13:00:00,37.39,37.4,37.2,37.26,144500.0,35.7121,35.7216,35.5306,35.5879,144500.0
2012-04-03 13:30:00,37.26,37.37,37.22,37.32,79800.0,35.5879,35.693,35.5497,35.6452,79800.0
2012-04-03 14:00:00,37.32,37.35,37.21,37.27,157100.0,35.6452,35.6739,35.5401,35.5974,157100.0
2012-04-03 14:30:00,37.27,37.35,37.25,37.33,136400.0,35.5974,35.6739,35.5783,35.6548,136400.0
2012-04-03 15:00:00,37.35,37.53,37.34,37.44,199000.0,35.6739,35.8458,35.6643,35.7598,199000.0
2012-04-03 15:30:00,37.44,37.53,37.41,37.51,192900.0,35.7598,35.8458,35.7312,35.8267,192900.0
2012-04-04 09:30:00,37.02,37.15,36.87,37.09,107000.0,35.3587,35.4828,35.2154,35.4255,107000.0
2012-04-04 10:00:00,37.08,37.13,37.0,37.13,85600.0,35.416,35.4637,35.3396,35.4637,85600.0
2012-04-04 10:30:00,37.13,37.31,37.11,37.22,106000.0,35.4637,35.6357,35.4446,35.5497,106000.0
2012-04-04 11:00:00,37.23,37.35,37.23,37.35,100500.0,35.5592,35.6739,35.5592,35.6739,100500.0
2012-04-04 11:30:00,37.35,37.56,37.35,37.39,44100.0,35.6739,35.8744,35.6739,35.7121,44100.0
2012-04-04 12:00:00,37.39,37.45,37.34,37.38,36400.0,35.7121,35.7694,35.6643,35.7025,36400.0
2012-04-04 12:30:00,37.37,37.42,37.33,37.38,27100.0,35.693,35.7407,35.6548,35.7025,27100.0
2012-04-04 13:00:00,37.37,37.46,37.35,37.35,77000.0,35.693,35.7789,35.6739,35.6739,77000.0
2012-04-04 13:30:00,37.36,37.45,37.36,37.4,84600.0,35.6834,35.7694,35.6834,35.7216,84600.0
2012-04-04 14:00:00,37.4,37.52,37.34,37.52,107200.0,35.7216,35.8362,35.6643,35.8362,107200.0
2012-04-04 14:30:00,37.51,37.74,37.46,37.59,76900.0,35.8267,36.0464,35.7789,35.9031,76900.0
2012-04-04 15:00:00,37.59,37.74,37.56,37.68,159600.0,35.9031,36.0464,35.8744,35.989,159600.0
2012-04-04 15:30:00,37.68,37.71,37.63,37.63,288600.0,35.989,36.0177,35.9413,35.9413,288600.0
2012-04-05 09:30:00,37.6,37.68,37.43,37.57,333100.0,35.9126,35.989,35.7503,35.884,333100.0
2012-04-05 10:00:00,37.58,37.68,37.53,37.6,124600.0,35.8935,35.989,35.8458,35.9126,124600.0
2012-04-05 10:30:00,37.6,37.65,37.55,37.61,114900.0,35.9126,35.9604,35.8649,35.9222,114900.0
2012-04-05 11:00:00,37.61,37.63,37.44,37.49,162200.0,35.9222,35.9413,35.7598,35.8076,162200.0
2012-04-05 11:30:00,37.49,37.5,37.36,37.41,53000.0,35.8076,35.8171,35.6834,35.7312,53000.0
2012-04-05 12:00:00,37.4,37.41,37.33,37.37,315000.0,35.7216,35.7312,35.6548,35.693,315000.0
2012-04-05 12:30:00,37.35,37.35,37.26,37.28,20800.0,35.6739,35.6739,35.5879,35.607,20800.0
2012-04-05 13:00:00,37.29,37.41,37.29,37.39,90400.0,35.6166,35.7312,35.6166,35.7121,90400.0
2012-04-05 13:30:00,37.38,37.43,37.3,37.35,70800.0,35.7025,35.7503,35.6261,35.6739,70800.0
2012-04-05 14:00:00,37.36,37.42,37.3,37.38,136000.0,35.6834,35.7407,35.6261,35.7025,136000.0
2012-04-05 14:30:00,37.39,37.41,37.33,37.41,58400.0,35.7121,35.7312,35.6548,35.7312,58400.0
2012-04-05 15:00:00,37.4,37.42,37.36,37.37,86000.0,35.7216,35.7407,35.6834,35.693,86000.0
2012-04-05 15:30:00,37.38,37.5,37.34,37.46,173300.0,35.7025,35.8171,35.6643,35.7789,173300.0
2012-04-09 09:30:00,37.01,37.15,36.84,37.14,68500.0,35.3491,35.4828,35.1867,35.4733,68500.0
2012-04-09 10:00:00,37.15,37.26,37.08,37.18,95900.0,35.4828,35.5879,35.416,35.5115,95900.0
2012-04-09 10:30:00,37.17,37.2,37.1,37.16,43100.0,35.5019,35.5306,35.4351,35.4924,43100.0
2012-04-09 11:00:00,37.17,37.17,37.02,37.1,117500.0,35.5019,35.5019,35.3587,35.4351,117500.0
2012-04-09 11:30:00,37.1,37.2,37.09,37.14,54500.0,35.4351,35.5306,35.4255,35.4733,54500.0
2012-04-09 12:00:00,37.14,37.26,37.11,37.18,45000.0,35.4733,35.5879,35.4446,35.5115,45000.0
2012-04-09 12:30:00,37.19,37.23,37.11,37.16,21800.0,35.521,35.5592,35.4446,35.4924,21800.0
2012-04-09 13:00:00,37.16,37.18,37.08,37.17,152200.0,35.4924,35.5115,35.416,35.5019,152200.0
2012-04-09 13:30:00,37.15,37.22,37.15,37.18,31300.0,35.4828,35.5497,35.4828,35.5115,31300.0
2012-04-09 14:00:00,37.19,37.27,37.15,37.26,71900.0,35.521,35.5974,35.4828,35.5879,71900.0
2012-04-09 14:30:00,37.25,37.29,37.23,37.24,25900.0,35.5783,35.6166,35.5592,35.5688,25900.0
2012-04-09 15:00:00,37.25,37.28,37.21,37.26,109600.0,35.5783,35.607,35.5401,35.5879,109600.0
2012-04-09 15:30:00,37.26,37.28,37.19,37.24,159000.0,35.5879,35.607,35.521,35.5688,159000.0
2012-04-10 09:30:00,37.26,37.33,37.02,37.2,99800.0,35.5879,35.6548,35.3587,35.5306,99800.0
2012-04-10 10:00:00,37.2,37.2,36.94,37.02,93600.0,35.5306,35.5306,35.2823,35.3587,93600.0
2012-04-10 10:30:00,37.03,37.03,36.84,36.87,33400.0,35.3682,35.3682,35.1867,35.2154,33400.0
2012-04-10 11:00:00,36.88,37.01,36.83,36.99,164500.0,35.225,35.3491,35.1772,35.33,164500.0
2012-04-10 11:30:00,37.0,37.0,36.79,36.8,125000.0,35.3396,35.3396,35.139,35.1485,125000.0
2012-04-10 12:00:00,36.82,36.86,36.75,36.77,138000.0,35.1676,35.2058,35.1008,35.1199,138000.0
2012-04-10 12:30:00,36.78,36.88,36.78,36.84,67100.0,35.1294,35.225,35.1294,35.1867,67100.0
2012-04-10 13:00:00,36.85,36.87,36.73,36.74,62400.0,35.1963,35.2154,35.0817,35.0912,62400.0
2012-04-10 13:30:00,36.73,36.77,36.63,36.63,162500.0,35.0817,35.1199,34.9862,34.9862,162500.0
2012-04-10 14:00:00,36.62,36.72,36.44,36.5,274500.0,34.9766,35.0721,34.8047,34.862,274500.0
2012-04-10 14:30:00,36.49,36.62,36.31,36.36,232000.0,34.8525,34.9766,34.6805,34.7283,232000.0
2012-04-10 15:00:00,36.37,36.42,36.33,36.38,141700.0,34.7378,34.7856,34.6996,34.7474,141700.0
2012-04-10 15:30:00,36.38,36.48,36.34,36.4,236200.0,34.7474,34.8429,34.7092,34.7665,236200.0
2012-04-11 09:30:00,37.13,37.15,36.37,36.39,141100.0,35.4637,35.4828,34.7378,34.7569,141100.0
2012-04-11 10:00:00,36.39,36.49,36.37,36.4,125400.0,34.7569,34.8525,34.7378,34.7665,125400.0
2012-04-11 10:30:00,36.41,36.47,36.39,36.42,78900.0,34.776,34.8334,34.7569,34.7856,78900.0
2012-04-11 11:00:00,36.42,36.47,36.31,36.41,156800.0,34.7856,34.8334,34.6805,34.776,156800.0
2012-04-11 11:30:00,36.41,36.42,36.26,36.29,82100.0,34.776,34.7856,34.6328,34.6614,82100.0
2012-04-11 12:00:00,36.28,36.52,36.27,36.4,289500.0,34.6519,34.8811,34.6423,34.7665,289500.0
2012-04-11 12:30:00,36.4,36.51,36.36,36.51,103800.0,34.7665,34.8716,34.7283,34.8716,103800.0
2012-04-11 13:00:00,36.51,36.55,36.49,36.5,25000.0,34.8716,34.9098,34.8525,34.862,25000.0
2012-04-11 13:30:00,36.5,36.64,36.46,36.62,65700.0,34.862,34.9957,34.8238,34.9766,65700.0
2012-04-11 14:00:00,36.62,36.75,36.62,36.72,82100.0,34.9766,35.1008,34.9766,35.0721,82100.0
2012-04-11 14:30:00,36.71,36.73,36.63,36.69,142700.0,35.0626,35.0817,34.9862,35.0435,142700.0
2012-04-11 15:00:00,36.68,36.78,36.68,36.73,126600.0,35.0339,35.1294,35.0339,35.0817,126600.0
2012-04-11 15:30:00,36.73,36.81,36.72,36.77,161000.0,35.0817,35.1581,35.0721,35.1199,161000.0
2012-04-12 09:30:00,36.85,37.13,36.85,37.01,107000.0,35.1963,35.4637,35.1963,35.3491,107000.0
2012-04-12 10:00:00,37.01,37.22,37.0,37.05,143800.0,35.3491,35.5497,35.3396,35.3873,143800.0
2012-04-12 10:30:00,37.05,37.09,36.98,37.01,129100.0,35.3873,35.4255,35.3205,35.3491,129100.0
2012-04-12 11:00:00,37.0,37.03,36.8,36.8,158500.0,35.3396,35.3682,35.1485,35.1485,158500.0
2012-04-12 11:30:00,36.8,36.8,36.72,36.72,70900.0,35.1485,35.1485,35.0721,35.0721,70900.0
2012-04-12 12:00:00,36.73,36.85,36.73,36.85,49100.0,35.0817,35.1963,35.0817,35.1963,49100.0
2012-04-12 12:30:00,36.83,37.01,36.83,36.98,51500.0,35.1772,35.3491,35.1772,35.3205,51500.0
2012-04-12 13:00:00,36.98,37.0,36.97,37.0,148200.0,35.3205,35.3396,35.3109,35.3396,148200.0
2012-04-12 13:30:00,37.0,37.03,36.98,37.0,54400.0,35.3396,35.3682,35.3205,35.3396,54400.0
2012-04-12 14:00:00,36.99,37.03,36.95,36.95,179500.0,35.33,35.3682,35.2918,35.2918,179500.0
2012-04-12 14:30:00,36.96,36.96,36.9,36.91,38100.0,35.3014,35.3014,35.2441,35.2536,38100.0
2012-04-12 15:00:00,36.92,36.95,36.89,36.91,64900.0,35.2632,35.2918,35.2345,35.2536,64900.0
2012-04-12 15:30:00,36.9,37.0,36.9,36.98,196100.0,35.2441,35.3396,35.2441,35.3205,196100.0
2012-04-13 09:30:00,36.9,37.03,36.82,36.85,34100.0,35.2441,35.3682,35.1676,35.1963,34100.0
2012-04-13 10:00:00,36.85,37.0,36.82,36.89,43700.0,35.1963,35.3396,35.1676,35.2345,43700.0
2012-04-13 10:30:00,36.89,36.92,36.78,36.91,150400.0,35.2345,35.2632,35.1294,35.2536,150400.0
2012-04-13 11:00:00,36.93,37.0,36.84,36.88,118800.0,35.2727,35.3396,35.1867,35.225,118800.0
2012-04-13 11:30:00,36.88,36.9,36.8,36.84,64800.0,35.225,35.2441,35.1485,35.1867,64800.0
2012-04-13 12:00:00,36.84,36.89,36.81,36.84,47700.0,35.1867,35.2345,35.1581,35.1867,47700.0
2012-04-13 12:30:00,36.85,36.9,36.82,36.83,39500.0,35.1963,35.2441,35.1676,35.1772,39500.0
2012-04-13 13:00:00,36.83,36.83,36.75,36.78,45100.0,35.1772,35.1772,35.1008,35.1294,45100.0
2012-04-13 13:30:00,36.8,36.81,36.75,36.76,26600.0,35.1485,35.1581,35.1008,35.1103,26600.0
2012-04-13 14:00:00,36.75,36.82,36.72,36.77,53000.0,35.1008,35.1676,35.0721,35.1199,53000.0
2012-04-13 14:30:00,36.77,36.8,36.75,36.78,32500.0,35.1199,35.1485,35.1008,35.1294,32500.0
2012-04-13 15:00:00,36.78,36.81,36.64,36.64,61000.0,35.1294,35.1581,34.9957,34.9957,61000.0
2012-04-13 15:30:00,36.65,36.71,36.57,36.57,179000.0,35.0053,35.0626,34.9289,34.9289,179000.0
2012-04-16 09:30:00,36.62,36.94,36.62,36.8,79600.0,34.9766,35.2823,34.9766,35.1485,79600.0
2012-04-16 10:00:00,36.8,36.8,36.64,36.75,32200.0,35.1485,35.1485,34.9957,35.1008,32200.0
2012-04-16 10:30:00,36.78,36.79,36.64,36.65,40100.0,35.1294,35.139,34.9957,35.0053,40100.0
2012-04-16 11:00:00,36.64,36.7,36.5,36.53,82500.0,34.9957,35.053,34.862,34.8907,82500.0
2012-04-16 11:30:00,36.54,36.61,36.52,36.58,47100.0,34.9002,34.9671,34.8811,34.9384,47100.0
2012-04-16 12:00:00,36.58,36.71,36.58,36.7,35700.0,34.9384,35.0626,34.9384,35.053,35700.0
2012-04-16 12:30:00,36.7,36.7,36.63,36.7,48700.0,35.053,35.053,34.9862,35.053,48700.0
2012-04-16 13:00:00,36.7,36.86,36.7,36.73,45700.0,35.053,35.2058,35.053,35.0817,45700.0
2012-04-16 13:30:00,36.72,36.8,36.7,36.8,138400.0,35.0721,35.1485,35.053,35.1485,138400.0
2012-04-16 14:00:00,36.8,36.97,36.8,36.94,91200.0,35.1485,35.3109,35.1485,35.2823,91200.0
2012-04-16 14:30:00,36.95,37.0,36.91,36.95,48400.0,35.2918,35.3396,35.2536,35.2918,48400.0
2012-04-16 15:00:00,36.96,37.02,36.91,36.97,57200.0,35.3014,35.3587,35.2536,35.3109,57200.0
2012-04-16 15:30:00,36.97,37.05,36.84,36.84,223500.0,35.3109,35.3873,35.1867,35.1867,223500.0
2012-04-17 09:30:00,37.0,37.27,36.97,37.2,53100.0,35.3396,35.5974,35.3109,35.5306,53100.0
2012-04-17 10:00:00,37.19,37.34,37.13,37.31,48400.0,35.521,35.6643,35.4637,35.6357,48400.0
2012-04-17 10:30:00,37.32,37.45,37.26,37.45,32500.0,35.6452,35.7694,35.5879,35.7694,32500.0
2012-04-17 11:00:00,37.45,37.54,37.41,37.41,48400.0,35.7694,35.8553,35.7312,35.7312,48400.0
2012-04-17 11:30:00,37.42,37.43,37.37,37.41,35300.0,35.7407,35.7503,35.693,35.7312,35300.0
2012-04-17 12:00:00,37.42,37.51,37.35,37.51,215400.0,35.7407,35.8267,35.6739,35.8267,215400.0
2012-04-17 12:30:00,37.51,37.66,37.51,37.65,37600.0,35.8267,35.9699,35.8267,35.9604,37600.0
2012-04-17 13:00:00,37.65,37.68,37.59,37.63,35400.0,35.9604,35.989,35.9031,35.9413,35400.0
2012-04-17 13:30:00,37.64,37.69,37.62,37.67,31300.0,35.9508,35.9986,35.9317,35.9795,31300.0
2012-04-17 14:00:00,37.68,37.69,37.57,37.58,35400.0,35.989,35.9986,35.884,35.8935,35400.0
2012-04-17 14:30:00,37.58,37.61,37.54,37.6,61600.0,35.8935,35.9222,35.8553,35.9126,61600.0
2012-04-17 15:00:00,37.6,37.6,37.41,37.44,76200.0,35.9126,35.9126,35.7312,35.7598,76200.0
2012-04-17 15:30:00,37.44,37.61,37.38,37.56,213200.0,35.7598,35.9222,35.7025,35.8744,213200.0
2012-04-18 09:30:00,37.37,37.66,37.34,37.54,103200.0,35.693,35.9699,35.6643,35.8553,103200.0
2012-04-18 10:00:00,37.54,37.72,37.46,37.66,90300.0,35.8553,36.0273,35.7789,35.9699,90300.0
2012-04-18 10:30:00,37.67,37.67,37.55,37.55,100200.0,35.9795,35.9795,35.8649,35.8649,100200.0
2012-04-18 11:00:00,37.55,37.6,37.41,37.56,92300.0,35.8649,35.9126,35.7312,35.8744,92300.0
2012-04-18 11:30:00,37.56,37.58,37.48,37.58,91400.0,35.8744,35.8935,35.798,35.8935,91400.0
2012-04-18 12:00:00,37.58,37.81,37.58,37.7,100600.0,35.8935,36.1132,35.8935,36.0082,100600.0
2012-04-18 12:30:00,37.71,37.93,37.7,37.93,101200.0,36.0177,36.2278,36.0082,36.2278,101200.0
2012-04-18 13:00:00,37.94,38.04,37.89,37.89,318300.0,36.2374,36.3329,36.1896,36.1896,318300.0
2012-04-18 13:30:00,37.88,37.9,37.78,37.85,220900.0,36.1801,36.1992,36.0846,36.1514,220900.0
2012-04-18 14:00:00,37.85,37.9,37.75,37.88,213600.0,36.1514,36.1992,36.0559,36.1801,213600.0
2012-04-18 14:30:00,37.88,37.92,37.68,37.68,143800.0,36.1801,36.2183,35.989,35.989,143800.0
2012-04-18 15:00:00,37.69,37.77,37.52,37.55,242800.0,35.9986,36.075,35.8362,35.8649,242800.0
2012-04-18 15:30:00,37.55,37.6,37.38,37.52,390300.0,35.8649,35.9126,35.7025,35.8362,390300.0
2012-04-19 09:30:00,37.72,38.56,37.4,38.2,277400.0,36.0273,36.8296,35.7216,36.4857,277400.0
2012-04-19 10:00:00,38.2,38.22,37.78,37.94,123200.0,36.4857,36.5048,36.0846,36.2374,123200.0
2012-04-19 10:30:00,37.95,38.28,37.9,38.25,174600.0,36.2469,36.5621,36.1992,36.5335,174600.0
2012-04-19 11:00:00,38.24,38.34,37.97,38.05,87800.0,36.5239,36.6194,36.266,36.3424,87800.0
2012-04-19 11:30:00,38.04,38.06,37.87,37.87,52600.0,36.3329,36.352,36.1705,36.1705,52600.0
2012-04-19 12:00:00,37.87,37.92,37.7,37.71,71800.0,36.1705,36.2183,36.0082,36.0177,71800.0
2012-04-19 12:30:00,37.71,37.77,37.66,37.7,69400.0,36.0177,36.075,35.9699,36.0082,69400.0
2012-04-19 13:00:00,37.7,37.77,37.55,37.59,66600.0,36.0082,36.075,35.8649,35.9031,66600.0
2012-04-19 13:30:00,37.58,37.58,37.46,37.51,133400.0,35.8935,35.8935,35.7789,35.8267,133400.0
2012-04-19 14:00:00,37.51,37.52,37.33,37.38,183900.0,35.8267,35.8362,35.6548,35.7025,183900.0
2012-04-19 14:30:00,37.4,37.42,37.19,37.27,178400.0,35.7216,35.7407,35.521,35.5974,178400.0
2012-04-19 15:00:00,37.27,37.34,37.24,37.29,143300.0,35.5974,35.6643,35.5688,35.6166,143300.0
2012-04-19 15:30:00,37.29,37.36,37.22,37.34,274100.0,35.6166,35.6834,35.5497,35.6643,274100.0
2012-04-20 09:30:00,37.34,37.59,37.22,37.32,93200.0,35.6643,35.9031,35.5497,35.6452,93200.0
2012-04-20 10:00:00,37.32,37.46,37.24,37.46,51800.0,35.6452,35.7789,35.5688,35.7789,51800.0
2012-04-20 10:30:00,37.46,37.59,37.45,37.5,68400.0,35.7789,35.9031,35.7694,35.8171,68400.0
2012-04-20 11:00:00,37.5,37.59,37.47,37.55,51300.0,35.8171,35.9031,35.7885,35.8649,51300.0
2012-04-20 11:30:00,37.55,37.8,37.55,37.79,93400.0,35.8649,36.1037,35.8649,36.0941,93400.0
2012-04-20 12:00:00,37.8,38.06,37.79,38.05,126400.0,36.1037,36.352,36.0941,36.3424,126400.0
2012-04-20 12:30:00,38.05,38.06,37.79,37.79,46100.0,36.3424,36.352,36.0941,36.0941,46100.0
2012-04-20 13:00:00,37.78,37.85,37.71,37.74,56000.0,36.0846,36.1514,36.0177,36.0464,56000.0
2012-04-20 13:30:00,37.73,37.96,37.72,37.87,142800.0,36.0368,36.2565,36.0273,36.1705,142800.0
2012-04-20 14:00:00,37.87,37.93,37.82,37.93,80400.0,36.1705,36.2278,36.1228,36.2278,80400.0
2012-04-20 14:30:00,37.92,37.92,37.81,37.88,89500.0,36.2183,36.2183,36.1132,36.1801,89500.0
2012-04-20 15:00:00,37.88,37.91,37.69,37.7,186400.0,36.1801,36.2087,35.9986,36.0082,186400.0
2012-04-20 15:30:00,37.69,37.73,37.62,37.69,236000.0,35.9986,36.0368,35.9317,35.9986,236000.0
2012-04-23 09:30:00,37.28,37.29,36.93,37.0,65800.0,35.607,35.6166,35.2727,35.3396,65800.0
2012-04-23 10:00:00,37.0,37.0,36.79,36.8,61300.0,35.3396,35.3396,35.139,35.1485,61300.0
2012-04-23 10:30:00,36.8,36.9,36.77,36.86,42100.0,35.1485,35.2441,35.1199,35.2058,42100.0
2012-04-23 11:00:00,36.86,36.94,36.85,36.88,46600.0,35.2058,35.2823,35.1963,35.225,46600.0
2012-04-23 11:30:00,36.87,36.99,36.86,36.99,41800.0,35.2154,35.33,35.2058,35.33,41800.0
2012-04-23 12:00:00,36.99,37.0,36.86,36.93,30200.0,35.33,35.3396,35.2058,35.2727,30200.0
2012-04-23 12:30:00,36.92,36.94,36.82,36.89,29400.0,35.2632,35.2823,35.1676,35.2345,29400.0
2012-04-23 13:00:00,36.89,36.9,36.83,36.88,31900.0,35.2345,35.2441,35.1772,35.225,31900.0
2012-04-23 13:30:00,36.87,36.96,36.87,36.9,33800.0,35.2154,35.3014,35.2154,35.2441,33800.0
2012-04-23 14:00:00,36.89,36.98,36.85,36.92,48800.0,35.2345,35.3205,35.1963,35.2632,48800.0
2012-04-23 14:30:00,36.92,36.97,36.87,36.89,36300.0,35.2632,35.3109,35.2154,35.2345,36300.0
2012-04-23 15:00:00,36.9,36.98,36.85,36.97,79200.0,35.2441,35.3205,35.1963,35.3109,79200.0
2012-04-23 15:30:00,36.96,37.07,36.91,37.06,167900.0,35.3014,35.4064,35.2536,35.3969,167900.0
2012-04-24 09:30:00,36.91,37.07,36.78,36.88,86200.0,35.2536,35.4064,35.1294,35.225,86200.0
2012-04-24 10:00:00,36.88,37.06,36.85,37.0,49500.0,35.225,35.3969,35.1963,35.3396,49500.0
2012-04-24 10:30:00,36.99,37.11,36.91,37.05,76800.0,35.33,35.4446,35.2536,35.3873,76800.0
2012-04-24 11:00:00,37.06,37.24,37.05,37.22,102200.0,35.3969,35.5688,35.3873,35.5497,102200.0
2012-04-24 11:30:00,37.21,37.28,37.14,37.22,84600.0,35.5401,35.607,35.4733,35.5497,84600.0
2012-04-24 12:00:00,37.22,37.24,37.17,37.23,44500.0,35.5497,35.5688,35.5019,35.5592,44500.0
2012-04-24 12:30:00,37.23,37.24,37.05,37.06,32900.0,35.5592,35.5688,35.3873,35.3969,32900.0
2012-04-24 13:00:00,37.07,37.08,37.04,37.06,40500.0,35.4064,35.416,35.3778,35.3969,40500.0
2012-04-24 13:30:00,37.05,37.11,37.03,37.04,35000.0,35.3873,35.4446,35.3682,35.3778,35000.0
2012-04-24 14:00:00,37.03,37.05,36.97,36.98,32500.0,35.3682,35.3873,35.3109,35.3205,32500.0
2012-04-24 14:30:00,36.99,37.05,36.95,37.05,43200.0,35.33,35.3873,35.2918,35.3873,43200.0
2012-04-24 15:00:00,37.05,37.11,37.03,37.04,63200.0,35.3873,35.4446,35.3682,35.3778,63200.0
2012-04-24 15:30:00,37.03,37.08,37.01,37.04,137000.0,35.3682,35.416,35.3491,35.3778,137000.0
2012-04-25 09:30:00,37.19,37.31,37.08,37.24,52300.0,35.521,35.6357,35.416,35.5688,52300.0
2012-04-25 10:00:00,37.23,37.24,37.1,37.18,72200.0,35.5592,35.5688,35.4351,35.5115,72200.0
2012-04-25 10:30:00,37.17,37.18,37.1,37.16,54500.0,35.5019,35.5115,35.4351,35.4924,54500.0
2012-04-25 11:00:00,37.16,37.17,37.11,37.14,41100.0,35.4924,35.5019,35.4446,35.4733,41100.0
2012-04-25 11:30:00,37.15,37.16,37.08,37.16,28400.0,35.4828,35.4924,35.416,35.4924,28400.0
2012-04-25 12:00:00,37.15,37.15,37.02,37.04,30900.0,35.4828,35.4828,35.3587,35.3778,30900.0
2012-04-25 12:30:00,37.05,37.06,36.95,37.02,34700.0,35.3873,35.3969,35.2918,35.3587,34700.0
2012-04-25 13:00:00,37.02,37.08,36.98,36.98,98400.0,35.3587,35.416,35.3205,35.3205,98400.0
2012-04-25 13:30:00,36.99,37.01,36.95,36.98,40500.0,35.33,35.3491,35.2918,35.3205,40500.0
2012-04-25 14:00:00,36.97,36.98,36.85,36.86,74800.0,35.3109,35.3205,35.1963,35.2058,74800.0
2012-04-25 14:30:00,36.87,36.88,36.75,36.78,129300.0,35.2154,35.225,35.1008,35.1294,129300.0
2012-04-25 15:00:00,36.79,36.88,36.75,36.76,150200.0,35.139,35.225,35.1008,35.1103,150200.0
2012-04-25 15:30:00,36.76,36.81,36.68,36.71,283800.0,35.1103,35.1581,35.0339,35.0626,283800.0
2012-04-26 09:30:00,36.62,36.62,36.19,36.42,87900.0,34.9766,34.9766,34.5659,34.7856,87900.0
2012-04-26 10:00:00,36.44,36.7,36.44,36.61,35200.0,34.8047,35.053,34.8047,34.9671,35200.0
2012-04-26 10:30:00,36.6,36.6,36.38,36.4,37100.0,34.9575,34.9575,34.7474,34.7665,37100.0
2012-04-26 11:00:00,36.4,36.45,36.32,36.45,49400.0,34.7665,34.8142,34.6901,34.8142,49400.0
2012-04-26 11:30:00,36.47,36.47,36.35,36.39,46700.0,34.8334,34.8334,34.7187,34.7569,46700.0
2012-04-26 12:00:00,36.4,36.47,36.38,36.41,34800.0,34.7665,34.8334,34.7474,34.776,34800.0
2012-04-26 12:30:00,36.41,36.51,36.38,36.5,105200.0,34.776,34.8716,34.7474,34.862,105200.0
2012-04-26 13:00:00,36.5,36.64,36.49,36.56,56400.0,34.862,34.9957,34.8525,34.9193,56400.0
2012-04-26 13:30:00,36.57,36.64,36.52,36.59,155400.0,34.9289,34.9957,34.8811,34.948,155400.0
2012-04-26 14:00:00,36.6,36.72,36.58,36.66,50500.0,34.9575,35.0721,34.9384,35.0148,50500.0
2012-04-26 14:30:00,36.67,36.72,36.64,36.66,56000.0,35.0244,35.0721,34.9957,35.0148,56000.0
2012-04-26 15:00:00,36.66,36.76,36.65,36.76,109500.0,35.0148,35.1103,35.0053,35.1103,109500.0
2012-04-26 15:30:00,36.75,36.77,36.61,36.7,199400.0,35.1008,35.1199,34.9671,35.053,199400.0
2012-04-27 09:30:00,36.7,36.95,36.7,36.77,141900.0,35.053,35.2918,35.053,35.1199,141900.0
2012-04-27 10:00:00,36.77,36.83,36.68,36.82,90100.0,35.1199,35.1772,35.0339,35.1676,90100.0
2012-04-27 10:30:00,36.83,36.89,36.79,36.89,31400.0,35.1772,35.2345,35.139,35.2345,31400.0
2012-04-27 11:00:00,36.88,36.95,36.88,36.9,40900.0,35.225,35.2918,35.225,35.2441,40900.0
2012-04-27 11:30:00,36.9,37.02,36.89,36.99,77800.0,35.2441,35.3587,35.2345,35.33,77800.0
2012-04-27 12:00:00,36.99,37.03,36.97,37.03,26000.0,35.33,35.3682,35.3109,35.3682,26000.0
2012-04-27 12:30:00,37.03,37.03,36.95,37.02,27600.0,35.3682,35.3682,35.2918,35.3587,27600.0
2012-04-27 13:00:00,37.02,37.04,37.0,37.03,23200.0,35.3587,35.3778,35.3396,35.3682,23200.0
2012-04-27 13:30:00,37.03,37.08,37.01,37.08,29100.0,35.3682,35.416,35.3491,35.416,29100.0
2012-04-27 14:00:00,37.08,37.17,37.07,37.15,84900.0,35.416,35.5019,35.4064,35.4828,84900.0
2012-04-27 14:30:00,37.13,37.13,37.05,37.06,38800.0,35.4637,35.4637,35.3873,35.3969,38800.0
2012-04-27 15:00:00,37.06,37.21,37.04,37.18,195600.0,35.3969,35.5401,35.3778,35.5115,195600.0
2012-04-27 15:30:00,37.19,37.25,37.17,37.19,197900.0,35.521,35.5783,35.5019,35.521,197900.0
2012-04-30 09:30:00,37.09,37.15,36.88,37.0,38600.0,35.4255,35.4828,35.225,35.3396,38600.0
2012-04-30 10:00:00,37.02,37.08,36.96,37.07,32800.0,35.3587,35.416,35.3014,35.4064,32800.0
2012-04-30 10:30:00,37.06,37.11,37.0,37.09,62700.0,35.3969,35.4446,35.3396,35.4255,62700.0
2012-04-30 11:00:00,37.1,37.11,37.02,37.06,72800.0,35.4351,35.4446,35.3587,35.3969,72800.0
2012-04-30 11:30:00,37.07,37.15,36.96,37.01,77900.0,35.4064,35.4828,35.3014,35.3491,77900.0
2012-04-30 12:00:00,37.0,37.02,36.96,36.96,16100.0,35.3396,35.3587,35.3014,35.3014,16100.0
2012-04-30 12:30:00,36.98,36.98,36.84,36.84,49900.0,35.3205,35.3205,35.1867,35.1867,49900.0
2012-04-30 13:00:00,36.85,36.88,36.77,36.85,72700.0,35.1963,35.225,35.1199,35.1963,72700.0
2012-04-30 13:30:00,36.86,36.9,36.76,36.81,220600.0,35.2058,35.2441,35.1103,35.1581,220600.0
2012-04-30 14:00:00,36.8,36.84,36.76,36.77,124700.0,35.1485,35.1867,35.1103,35.1199,124700.0
2012-04-30 14:30:00,36.76,36.84,36.69,36.84,139000.0,35.1103,35.1867,35.0435,35.1867,139000.0
2012-04-30 15:00:00,36.84,36.85,36.77,36.83,85700.0,35.1867,35.1963,35.1199,35.1772,85700.0
2012-04-30 15:30:00,36.83,37.07,36.82,36.97,228400.0,35.1772,35.4064,35.1676,35.3109,228400.0
2012-05-01 09:30:00,37.07,37.07,36.76,37.05,87300.0,35.4064,35.4064,35.1103,35.3873,87300.0
2012-05-01 10:00:00,37.06,37.25,37.06,37.24,34200.0,35.3969,35.5783,35.3969,35.5688,34200.0
2012-05-01 10:30:00,37.23,37.46,37.21,37.45,50400.0,35.5592,35.7789,35.5401,35.7694,50400.0
2012-05-01 11:00:00,37.44,37.47,37.35,37.38,29500.0,35.7598,35.7885,35.6739,35.7025,29500.0
2012-05-01 11:30:00,37.39,37.41,37.32,37.32,54200.0,35.7121,35.7312,35.6452,35.6452,54200.0
2012-05-01 12:00:00,37.31,37.33,37.2,37.23,44400.0,35.6357,35.6548,35.5306,35.5592,44400.0
2012-05-01 12:30:00,37.24,37.25,37.18,37.22,22000.0,35.5688,35.5783,35.5115,35.5497,22000.0
2012-05-01 13:00:00,37.22,37.26,37.19,37.22,61600.0,35.5497,35.5879,35.521,35.5497,61600.0
2012-05-01 13:30:00,37.22,37.28,37.2,37.26,37500.0,35.5497,35.607,35.5306,35.5879,37500.0
2012-05-01 14:00:00,37.25,37.28,37.19,37.28,67200.0,35.5783,35.607,35.521,35.607,67200.0
2012-05-01 14:30:00,37.28,37.33,37.2,37.3,45500.0,35.607,35.6548,35.5306,35.6261,45500.0
2012-05-01 15:00:00,37.3,37.38,37.26,37.28,56600.0,35.6261,35.7025,35.5879,35.607,56600.0
2012-05-01 15:30:00,37.29,37.29,37.2,37.26,163300.0,35.6166,35.6166,35.5306,35.5879,163300.0
2012-05-02 09:30:00,37.21,37.32,37.15,37.3,87700.0,35.5401,35.6452,35.4828,35.6261,87700.0
2012-05-02 10:00:00,37.31,37.34,36.97,36.98,34900.0,35.6357,35.6643,35.3109,35.3205,34900.0
2012-05-02 10:30:00,36.98,37.06,36.96,37.02,33700.0,35.3205,35.3969,35.3014,35.3587,33700.0
2012-05-02 11:00:00,37.02,37.04,37.0,37.02,26000.0,35.3587,35.3778,35.3396,35.3587,26000.0
2012-05-02 11:30:00,37.01,37.1,37.01,37.08,32200.0,35.3491,35.4351,35.3491,35.416,32200.0
2012-05-02 12:00:00,37.08,37.18,37.06,37.14,25200.0,35.416,35.5115,35.3969,35.4733,25200.0
2012-05-02 12:30:00,37.12,37.15,37.08,37.12,15900.0,35.4542,35.4828,35.416,35.4542,15900.0
2012-05-02 13:00:00,37.12,37.16,37.0,37.01,27000.0,35.4542,35.4924,35.3396,35.3491,27000.0
2012-05-02 13:30:00,37.01,37.03,36.96,37.02,39400.0,35.3491,35.3682,35.3014,35.3587,39400.0
2012-05-02 14:00:00,37.02,37.09,37.0,37.09,43600.0,35.3587,35.4255,35.3396,35.4255,43600.0
2012-05-02 14:30:00,37.08,37.12,37.0,37.06,59100.0,35.416,35.4542,35.3396,35.3969,59100.0
2012-05-02 15:00:00,37.06,37.1,36.96,36.99,82900.0,35.3969,35.4351,35.3014,35.33,82900.0
2012-05-02 15:30:00,37.0,37.1,37.0,37.08,108000.0,35.3396,35.4351,35.3396,35.416,108000.0
2012-05-03 09:30:00,37.07,37.21,37.02,37.19,25700.0,35.4064,35.5401,35.3587,35.521,25700.0
2012-05-03 10:00:00,37.14,37.14,36.86,36.88,16600.0,35.4733,35.4733,35.2058,35.225,16600.0
2012-05-03 10:30:00,36.87,37.04,36.87,37.0,41900.0,35.2154,35.3778,35.2154,35.3396,41900.0
2012-05-03 11:00:00,37.0,37.0,36.85,37.0,115300.0,35.3396,35.3396,35.1963,35.3396,115300.0
2012-05-03 11:30:00,37.0,37.05,36.98,37.03,42500.0,35.3396,35.3873,35.3205,35.3682,42500.0
2012-05-03 12:00:00,37.03,37.05,36.99,37.05,37000.0,35.3682,35.3873,35.33,35.3873,37000.0
2012-05-03 12:30:00,37.06,37.11,37.03,37.03,20900.0,35.3969,35.4446,35.3682,35.3682,20900.0
2012-05-03 13:00:00,37.03,37.05,36.96,37.04,40400.0,35.3682,35.3873,35.3014,35.3778,40400.0
2012-05-03 13:30:00,37.04,37.04,36.88,36.9,20000.0,35.3778,35.3778,35.225,35.2441,20000.0
2012-05-03 14:00:00,36.88,37.0,36.85,36.94,56700.0,35.225,35.3396,35.1963,35.2823,56700.0
2012-05-03 14:30:00,36.94,36.98,36.86,36.86,51200.0,35.2823,35.3205,35.2058,35.2058,51200.0
2012-05-03 15:00:00,36.85,37.02,36.85,36.97,237200.0,35.1963,35.3587,35.1963,35.3109,237200.0
2012-05-03 15:30:00,36.97,36.99,36.83,36.86,215400.0,35.3109,35.33,35.1772,35.2058,215400.0
2012-05-04 09:30:00,36.76,36.76,36.54,36.71,52600.0,35.1103,35.1103,34.9002,35.0626,52600.0
2012-05-04 10:00:00,36.7,36.73,36.53,36.56,90400.0,35.053,35.0817,34.8907,34.9193,90400.0
2012-05-04 10:30:00,36.54,36.55,36.37,36.43,26300.0,34.9002,34.9098,34.7378,34.7951,26300.0
2012-05-04 11:00:00,36.42,36.55,36.41,36.53,46700.0,34.7856,34.9098,34.776,34.8907,46700.0
2012-05-04 11:30:00,36.54,36.58,36.33,36.33,70500.0,34.9002,34.9384,34.6996,34.6996,70500.0
2012-05-04 12:00:00,36.33,36.4,36.33,36.4,43500.0,34.6996,34.7665,34.6996,34.7665,43500.0
2012-05-04 12:30:00,36.4,36.42,36.36,36.38,90400.0,34.7665,34.7856,34.7283,34.7474,90400.0
2012-05-04 13:00:00,36.38,36.39,36.3,36.34,33200.0,34.7474,34.7569,34.671,34.7092,33200.0
2012-05-04 13:30:00,36.33,36.37,36.27,36.3,68000.0,34.6996,34.7378,34.6423,34.671,68000.0
2012-05-04 14:00:00,36.3,36.33,36.24,36.26,77400.0,34.671,34.6996,34.6137,34.6328,77400.0
2012-05-04 14:30:00,36.26,36.32,36.24,36.3,143400.0,34.6328,34.6901,34.6137,34.671,143400.0
2012-05-04 15:00:00,36.31,36.32,36.25,36.26,85200.0,34.6805,34.6901,34.6232,34.6328,85200.0
2012-05-04 15:30:00,36.26,36.32,36.23,36.24,249800.0,34.6328,34.6901,34.6041,34.6137,249800.0
2012-05-07 09:30:00,36.06,36.18,35.87,36.04,52300.0,34.4417,34.5564,34.2603,34.4226,52300.0
2012-05-07 10:00:00,36.08,36.24,36.08,36.14,37300.0,34.4609,34.6137,34.4609,34.5182,37300.0
2012-05-07 10:30:00,36.13,36.15,36.09,36.12,31000.0,34.5086,34.5277,34.4704,34.4991,31000.0
2012-05-07 11:00:00,36.12,36.16,36.1,36.13,51600.0,34.4991,34.5373,34.48,34.5086,51600.0
2012-05-07 11:30:00,36.14,36.15,36.11,36.15,20600.0,34.5182,34.5277,34.4895,34.5277,20600.0
2012-05-07 12:00:00,36.15,36.2,36.11,36.2,56800.0,34.5277,34.5755,34.4895,34.5755,56800.0
2012-05-07 12:30:00,36.21,36.31,36.16,36.21,29000.0,34.585,34.6805,34.5373,34.585,29000.0
2012-05-07 13:00:00,36.21,36.36,36.21,36.33,31300.0,34.585,34.7283,34.585,34.6996,31300.0
2012-05-07 13:30:00,36.31,36.38,36.26,36.3,44800.0,34.6805,34.7474,34.6328,34.671,44800.0
2012-05-07 14:00:00,36.3,36.4,36.3,36.34,42400.0,34.671,34.7665,34.671,34.7092,42400.0
2012-05-07 14:30:00,36.35,36.38,36.3,36.31,40900.0,34.7187,34.7474,34.671,34.6805,40900.0
2012-05-07 15:00:00,36.31,36.39,36.29,36.38,58100.0,34.6805,34.7569,34.6614,34.7474,58100.0
2012-05-07 15:30:00,36.37,36.42,36.34,36.41,153800.0,34.7378,34.7856,34.7092,34.776,153800.0
2012-05-08 09:30:00,36.37,36.37,35.97,36.19,60000.0,34.7378,34.7378,34.3558,34.5659,60000.0
2012-05-08 10:00:00,36.19,36.19,35.89,35.91,27100.0,34.5659,34.5659,34.2794,34.2985,27100.0
2012-05-08 10:30:00,35.89,35.89,35.71,35.72,28300.0,34.2794,34.2794,34.1075,34.117,28300.0
2012-05-08 11:00:00,35.72,35.82,35.6,35.81,78600.0,34.117,34.2125,34.0024,34.203,78600.0
2012-05-08 11:30:00,35.81,35.9,35.76,35.87,46000.0,34.203,34.2889,34.1552,34.2603,46000.0
2012-05-08 12:00:00,35.88,35.95,35.87,35.89,71200.0,34.2698,34.3367,34.2603,34.2794,71200.0
2012-05-08 12:30:00,35.88,35.96,35.86,35.9,65300.0,34.2698,34.3462,34.2507,34.2889,65300.0
2012-05-08 13:00:00,35.88,35.97,35.84,35.94,85400.0,34.2698,34.3558,34.2316,34.3271,85400.0
2012-05-08 13:30:00,35.96,36.03,35.93,36.01,144400.0,34.3462,34.4131,34.3176,34.394,144400.0
2012-05-08 14:00:00,36.01,36.09,35.98,36.08,72500.0,34.394,34.4704,34.3653,34.4609,72500.0
2012-05-08 14:30:00,36.09,36.33,36.09,36.3,132900.0,34.4704,34.6996,34.4704,34.671,132900.0
2012-05-08 15:00:00,36.31,36.43,36.27,36.41,181200.0,34.6805,34.7951,34.6423,34.776,181200.0
2012-05-08 15:30:00,36.41,36.6,36.39,36.54,212300.0,34.776,34.9575,34.7569,34.9002,212300.0
2012-05-09 09:30:00,36.2,36.51,36.16,36.26,95500.0,34.5755,34.8716,34.5373,34.6328,95500.0
2012-05-09 10:00:00,36.26,36.39,36.14,36.15,57800.0,34.6328,34.7569,34.5182,34.5277,57800.0
2012-05-09 10:30:00,36.14,36.37,36.12,36.32,33600.0,34.5182,34.7378,34.4991,34.6901,33600.0
2012-05-09 11:00:00,36.3,36.52,36.23,36.45,35300.0,34.671,34.8811,34.6041,34.8142,35300.0
2012-05-09 11:30:00,36.44,36.48,36.39,36.41,24500.0,34.8047,34.8429,34.7569,34.776,24500.0
2012-05-09 12:00:00,36.41,36.41,36.3,36.37,27300.0,34.776,34.776,34.671,34.7378,27300.0
2012-05-09 12:30:00,36.36,36.36,36.23,36.29,27000.0,34.7283,34.7283,34.6041,34.6614,27000.0
2012-05-09 13:00:00,36.3,36.6,36.3,36.51,43700.0,34.671,34.9575,34.671,34.8716,43700.0
2012-05-09 13:30:00,36.52,36.7,36.51,36.65,46800.0,34.8811,35.053,34.8716,35.0053,46800.0
2012-05-09 14:00:00,36.65,36.67,36.56,36.67,73800.0,35.0053,35.0244,34.9193,35.0244,73800.0
2012-05-09 14:30:00,36.67,36.67,36.52,36.55,48700.0,35.0244,35.0244,34.8811,34.9098,48700.0
2012-05-09 15:00:00,36.55,36.56,36.47,36.51,62200.0,34.9098,34.9193,34.8334,34.8716,62200.0
2012-05-09 15:30:00,36.51,36.58,36.44,36.46,139300.0,34.8716,34.9384,34.8047,34.8238,139300.0
2012-05-10 09:30:00,36.73,36.76,36.45,36.6,32300.0,35.0817,35.1103,34.8142,34.9575,32300.0
2012-05-10 10:00:00,36.62,36.69,36.46,36.47,19100.0,34.9766,35.0435,34.8238,34.8334,19100.0
2012-05-10 10:30:00,36.47,36.58,36.36,36.42,37100.0,34.8334,34.9384,34.7283,34.7856,37100.0
2012-05-10 11:00:00,36.42,36.49,36.33,36.48,21600.0,34.7856,34.8525,34.6996,34.8429,21600.0
2012-05-10 11:30:00,36.46,36.5,36.33,36.34,67200.0,34.8238,34.862,34.6996,34.7092,67200.0
2012-05-10 12:00:00,36.35,36.48,36.26,36.43,21500.0,34.7187,34.8429,34.6328,34.7951,21500.0
2012-05-10 12:30:00,36.44,36.62,36.43,36.6,20900.0,34.8047,34.9766,34.7951,34.9575,20900.0
2012-05-10 13:00:00,36.61,36.67,36.57,36.66,20400.0,34.9671,35.0244,34.9289,35.0148,20400.0
2012-05-10 13:30:00,36.68,36.72,36.61,36.63,21200.0,35.0339,35.0721,34.9671,34.9862,21200.0
2012-05-10 14:00:00,36.62,36.75,36.61,36.72,32700.0,34.9766,35.1008,34.9671,35.0721,32700.0
2012-05-10 14:30:00,36.72,36.86,36.7,36.72,114400.0,35.0721,35.2058,35.053,35.0721,114400.0
2012-05-10 15:00:00,36.72,36.86,36.71,36.77,643100.0,35.0721,35.2058,35.0626,35.1199,643100.0
2012-05-10 15:30:00,36.78,36.86,36.72,36.81,622600.0,35.1294,35.2058,35.0721,35.1581,622600.0
2012-05-11 09:30:00,36.64,36.83,36.52,36.64,77700.0,34.9957,35.1772,34.8811,34.9957,77700.0
2012-05-11 10:00:00,36.64,36.82,36.6,36.67,56100.0,34.9957,35.1676,34.9575,35.0244,56100.0
2012-05-11 10:30:00,36.68,36.8,36.68,36.69,37800.0,35.0339,35.1485,35.0339,35.0435,37800.0
2012-05-11 11:00:00,36.7,36.81,36.64,36.74,108400.0,35.053,35.1581,34.9957,35.0912,108400.0
2012-05-11 11:30:00,36.75,36.85,36.68,36.76,148300.0,35.1008,35.1963,35.0339,35.1103,148300.0
2012-05-11 12:00:00,36.78,36.84,36.69,36.69,17000.0,35.1294,35.1867,35.0435,35.0435,17000.0
2012-05-11 12:30:00,36.69,36.77,36.69,36.72,48000.0,35.0435,35.1199,35.0435,35.0721,48000.0
2012-05-11 13:00:00,36.72,36.79,36.71,36.78,40700.0,35.0721,35.139,35.0626,35.1294,40700.0
2012-05-11 13:30:00,36.78,36.84,36.73,36.78,74300.0,35.1294,35.1867,35.0817,35.1294,74300.0
2012-05-11 14:00:00,36.79,36.79,36.65,36.74,27700.0,35.139,35.139,35.0053,35.0912,27700.0
2012-05-11 14:30:00,36.75,36.75,36.68,36.73,37200.0,35.1008,35.1008,35.0339,35.0817,37200.0
2012-05-11 15:00:00,36.74,36.76,36.66,36.72,93200.0,35.0912,35.1103,35.0148,35.0721,93200.0
2012-05-11 15:30:00,36.72,36.73,36.66,36.7,71800.0,35.0721,35.0817,35.0148,35.053,71800.0
2012-05-14 09:30:00,36.35,36.45,36.22,36.27,48200.0,34.7187,34.8142,34.5946,34.6423,48200.0
2012-05-14 10:00:00,36.21,36.33,36.06,36.08,33500.0,34.585,34.6996,34.4417,34.4609,33500.0
2012-05-14 10:30:00,36.08,36.33,36.08,36.32,81200.0,34.4609,34.6996,34.4609,34.6901,81200.0
2012-05-14 11:00:00,36.34,36.38,36.27,36.33,116900.0,34.7092,34.7474,34.6423,34.6996,116900.0
2012-05-14 11:30:00,36.32,36.37,36.24,36.36,71900.0,34.6901,34.7378,34.6137,34.7283,71900.0
2012-05-14 12:00:00,36.36,36.39,36.33,36.36,33000.0,34.7283,34.7569,34.6996,34.7283,33000.0
2012-05-14 12:30:00,36.36,36.36,36.32,36.33,34900.0,34.7283,34.7283,34.6901,34.6996,34900.0
2012-05-14 13:00:00,36.33,36.36,36.25,36.26,54500.0,34.6996,34.7283,34.6232,34.6328,54500.0
2012-05-14 13:30:00,36.25,36.42,36.25,36.41,60700.0,34.6232,34.7856,34.6232,34.776,60700.0
2012-05-14 14:00:00,36.4,36.43,36.29,36.36,61500.0,34.7665,34.7951,34.6614,34.7283,61500.0
2012-05-14 14:30:00,36.37,36.48,36.37,36.39,112300.0,34.7378,34.8429,34.7378,34.7569,112300.0
2012-05-14 15:00:00,36.39,36.4,36.22,36.22,114200.0,34.7569,34.7665,34.5946,34.5946,114200.0
2012-05-14 15:30:00,36.23,36.26,36.14,36.17,230400.0,34.6041,34.6328,34.5182,34.5468,230400.0
2012-05-15 09:30:00,36.1,36.39,35.93,36.21,128900.0,34.48,34.7569,34.3176,34.585,128900.0
2012-05-15 10:00:00,36.23,36.37,36.13,36.29,51400.0,34.6041,34.7378,34.5086,34.6614,51400.0
2012-05-15 10:30:00,36.3,36.3,36.12,36.12,41200.0,34.671,34.671,34.4991,34.4991,41200.0
2012-05-15 11:00:00,36.12,36.12,35.97,36.04,35400.0,34.4991,34.4991,34.3558,34.4226,35400.0
2012-05-15 11:30:00,36.04,36.26,36.04,36.17,48000.0,34.4226,34.6328,34.4226,34.5468,48000.0
2012-05-15 12:00:00,36.17,36.27,36.14,36.21,38400.0,34.5468,34.6423,34.5182,34.585,38400.0
2012-05-15 12:30:00,36.21,36.24,36.13,36.21,108600.0,34.585,34.6137,34.5086,34.585,108600.0
2012-05-15 13:00:00,36.22,36.37,36.19,36.35,56500.0,34.5946,34.7378,34.5659,34.7187,56500.0
2012-05-15 13:30:00,36.34,36.35,36.07,36.09,43200.0,34.7092,34.7187,34.4513,34.4704,43200.0
2012-05-15 14:00:00,36.1,36.19,36.09,36.17,50200.0,34.48,34.5659,34.4704,34.5468,50200.0
2012-05-15 14:30:00,36.17,36.2,35.99,36.03,66200.0,34.5468,34.5755,34.3749,34.4131,66200.0
2012-05-15 15:00:00,36.02,36.04,35.8,35.81,90500.0,34.4035,34.4226,34.1934,34.203,90500.0
2012-05-15 15:30:00,35.81,36.09,35.81,36.06,263500.0,34.203,34.4704,34.203,34.4417,263500.0
2012-05-16 09:30:00,36.07,36.29,36.04,36.18,31400.0,34.4513,34.6614,34.4226,34.5564,31400.0
2012-05-16 10:00:00,36.18,36.18,35.9,35.93,76700.0,34.5564,34.5564,34.2889,34.3176,76700.0
2012-05-16 10:30:00,35.91,35.94,35.67,35.67,61500.0,34.2985,34.3271,34.0693,34.0693,61500.0
2012-05-16 11:00:00,35.67,35.7,35.51,35.6,58800.0,34.0693,34.0979,33.9164,34.0024,58800.0
2012-05-16 11:30:00,35.62,35.62,35.52,35.55,45000.0,34.0215,34.0215,33.926,33.9546,45000.0
2012-05-16 12:00:00,35.56,35.58,35.47,35.49,93500.0,33.9642,33.9833,33.8782,33.8973,93500.0
2012-05-16 12:30:00,35.48,35.57,35.48,35.53,50000.0,33.8878,33.9737,33.8878,33.9355,50000.0
2012-05-16 13:00:00,35.52,35.53,35.44,35.46,24000.0,33.926,33.9355,33.8496,33.8687,24000.0
2012-05-16 13:30:00,35.46,35.49,35.36,35.43,40100.0,33.8687,33.8973,33.7732,33.84,40100.0
2012-05-16 14:00:00,35.43,35.52,35.33,35.39,61800.0,33.84,33.926,33.7445,33.8018,61800.0
2012-05-16 14:30:00,35.4,35.45,35.29,35.41,109700.0,33.8114,33.8591,33.7063,33.8209,109700.0
2012-05-16 15:00:00,35.4,35.44,35.35,35.36,93300.0,33.8114,33.8496,33.7636,33.7732,93300.0
2012-05-16 15:30:00,35.36,35.4,35.27,35.28,193000.0,33.7732,33.8114,33.6872,33.6968,193000.0
2012-05-17 09:30:00,35.25,35.39,35.0,35.08,62100.0,33.6681,33.8018,33.4293,33.5057,62100.0
2012-05-17 10:00:00,35.06,35.11,34.85,34.97,89100.0,33.4866,33.5344,33.2861,33.4007,89100.0
2012-05-17 10:30:00,34.97,35.03,34.84,34.92,37000.0,33.4007,33.458,33.2765,33.3529,37000.0
2012-05-17 11:00:00,34.92,34.95,34.75,34.75,46100.0,33.3529,33.3816,33.1905,33.1905,46100.0
2012-05-17 11:30:00,34.73,34.75,34.65,34.68,27800.0,33.1714,33.1905,33.095,33.1237,27800.0
2012-05-17 12:00:00,34.68,34.7,34.5,34.59,33700.0,33.1237,33.1428,32.9518,33.0377,33700.0
2012-05-17 12:30:00,34.6,34.64,34.54,34.6,40700.0,33.0473,33.0855,32.99,33.0473,40700.0
2012-05-17 13:00:00,34.6,34.68,34.6,34.62,35500.0,33.0473,33.1237,33.0473,33.0664,35500.0
2012-05-17 13:30:00,34.61,34.64,34.54,34.62,58900.0,33.0568,33.0855,32.99,33.0664,58900.0
2012-05-17 14:00:00,34.59,34.62,34.5,34.56,31300.0,33.0377,33.0664,32.9518,33.0091,31300.0
2012-05-17 14:30:00,34.57,34.61,34.51,34.59,28500.0,33.0186,33.0568,32.9613,33.0377,28500.0
2012-05-17 15:00:00,34.58,34.6,34.51,34.55,35100.0,33.0282,33.0473,32.9613,32.9995,35100.0
2012-05-17 15:30:00,34.56,34.56,34.41,34.44,75100.0,33.0091,33.0091,32.8658,32.8944,75100.0
2012-05-18 09:30:00,34.46,34.64,34.36,34.36,44000.0,32.9136,33.0855,32.818,32.818,44000.0
2012-05-18 10:00:00,34.37,34.44,34.33,34.43,25300.0,32.8276,32.8944,32.7894,32.8849,25300.0
2012-05-18 10:30:00,34.44,34.69,34.43,34.64,33200.0,32.8944,33.1332,32.8849,33.0855,33200.0
2012-05-18 11:00:00,34.65,34.66,34.45,34.45,36800.0,33.095,33.1046,32.904,32.904,36800.0
2012-05-18 11:30:00,34.45,34.48,34.18,34.22,14700.0,32.904,32.9327,32.6461,32.6843,14700.0
2012-05-18 12:00:00,34.22,34.33,34.17,34.32,24600.0,32.6843,32.7894,32.6366,32.7798,24600.0
2012-05-18 12:30:00,34.32,34.42,34.3,34.33,18600.0,32.7798,32.8753,32.7607,32.7894,18600.0
2012-05-18 13:00:00,34.33,34.43,34.31,34.36,37100.0,32.7894,32.8849,32.7703,32.818,37100.0
2012-05-18 13:30:00,34.36,34.36,34.21,34.21,28000.0,32.818,32.818,32.6748,32.6748,28000.0
2012-05-18 14:00:00,34.21,34.23,34.1,34.13,19900.0,32.6748,32.6939,32.5697,32.5984,19900.0
2012-05-18 14:30:00,34.13,34.13,33.98,34.03,76600.0,32.5984,32.5984,32.4551,32.5028,76600.0
2012-05-18 15:00:00,34.03,34.08,33.97,34.01,121200.0,32.5028,32.5506,32.4455,32.4837,121200.0
2012-05-18 15:30:00,34.0,34.01,33.88,33.98,105600.0,32.4742,32.4837,32.3596,32.4551,105600.0
2012-05-21 09:30:00,34.0,34.09,33.8,33.85,34200.0,32.4742,32.5602,32.2832,32.3309,34200.0
2012-05-21 10:00:00,33.86,34.17,33.82,34.16,44800.0,32.3405,32.6366,32.3023,32.627,44800.0
2012-05-21 10:30:00,34.18,34.35,34.16,34.32,32900.0,32.6461,32.8085,32.627,32.7798,32900.0
2012-05-21 11:00:00,34.3,34.38,34.23,34.25,46500.0,32.7607,32.8371,32.6939,32.713,46500.0
2012-05-21 11:30:00,34.27,34.29,34.19,34.19,43000.0,32.7321,32.7512,32.6557,32.6557,43000.0
2012-05-21 12:00:00,34.19,34.36,34.19,34.28,109400.0,32.6557,32.818,32.6557,32.7416,109400.0
2012-05-21 12:30:00,34.27,34.3,34.2,34.28,122500.0,32.7321,32.7607,32.6652,32.7416,122500.0
2012-05-21 13:00:00,34.28,34.41,34.27,34.41,23100.0,32.7416,32.8658,32.7321,32.8658,23100.0
2012-05-21 13:30:00,34.41,34.45,34.4,34.4,44500.0,32.8658,32.904,32.8562,32.8562,44500.0
2012-05-21 14:00:00,34.41,34.56,34.38,34.53,87900.0,32.8658,33.0091,32.8371,32.9804,87900.0
2012-05-21 14:30:00,34.52,34.57,34.51,34.52,123400.0,32.9709,33.0186,32.9613,32.9709,123400.0
2012-05-21 15:00:00,34.52,34.58,34.46,34.53,313800.0,32.9709,33.0282,32.9136,32.9804,313800.0
2012-05-21 15:30:00,34.53,34.54,34.44,34.49,189100.0,32.9804,32.99,32.8944,32.9422,189100.0
2012-05-22 09:30:00,34.5,34.55,34.39,34.42,123400.0,32.9518,32.9995,32.8467,32.8753,123400.0
2012-05-22 10:00:00,34.42,34.62,34.42,34.56,113500.0,32.8753,33.0664,32.8753,33.0091,113500.0
2012-05-22 10:30:00,34.55,34.57,34.48,34.51,123500.0,32.9995,33.0186,32.9327,32.9613,123500.0
2012-05-22 11:00:00,34.52,34.52,34.41,34.44,81700.0,32.9709,32.9709,32.8658,32.8944,81700.0
2012-05-22 11:30:00,34.44,34.44,34.22,34.3,74400.0,32.8944,32.8944,32.6843,32.7607,74400.0
2012-05-22 12:00:00,34.3,34.5,34.16,34.46,81900.0,32.7607,32.9518,32.627,32.9136,81900.0
2012-05-22 12:30:00,34.46,34.46,34.31,34.31,51700.0,32.9136,32.9136,32.7703,32.7703,51700.0
2012-05-22 13:00:00,34.32,34.36,34.28,34.32,29000.0,32.7798,32.818,32.7416,32.7798,29000.0
2012-05-22 13:30:00,34.32,34.37,34.24,34.29,63000.0,32.7798,32.8276,32.7034,32.7512,63000.0
2012-05-22 14:00:00,34.29,34.38,34.27,34.35,81700.0,32.7512,32.8371,32.7321,32.8085,81700.0
2012-05-22 14:30:00,34.34,34.34,34.21,34.22,91600.0,32.7989,32.7989,32.6748,32.6843,91600.0
2012-05-22 15:00:00,34.22,34.32,34.19,34.22,136900.0,32.6843,32.7798,32.6557,32.6843,136900.0
2012-05-22 15:30:00,34.21,34.28,34.13,34.28,227400.0,32.6748,32.7416,32.5984,32.7416,227400.0
2012-05-23 09:30:00,34.04,34.16,33.97,34.08,112700.0,32.5124,32.627,32.4455,32.5506,112700.0
2012-05-23 10:00:00,34.1,34.13,33.94,33.97,76300.0,32.5697,32.5984,32.4169,32.4455,76300.0
2012-05-23 10:30:00,33.97,34.0,33.83,33.88,32500.0,32.4455,32.4742,32.3118,32.3596,32500.0
2012-05-23 11:00:00,33.88,34.0,33.87,33.94,86800.0,32.3596,32.4742,32.35,32.4169,86800.0
2012-05-23 11:30:00,33.95,34.0,33.86,33.87,56900.0,32.4264,32.4742,32.3405,32.35,56900.0
2012-05-23 12:00:00,33.87,33.94,33.82,33.85,50900.0,32.35,32.4169,32.3023,32.3309,50900.0
2012-05-23 12:30:00,33.85,33.96,33.85,33.91,38300.0,32.3309,32.436,32.3309,32.3882,38300.0
2012-05-23 13:00:00,33.93,33.99,33.88,33.98,90200.0,32.4073,32.4646,32.3596,32.4551,90200.0
2012-05-23 13:30:00,33.99,34.1,33.95,34.06,135600.0,32.4646,32.5697,32.4264,32.5315,135600.0
2012-05-23 14:00:00,34.05,34.15,34.01,34.06,64900.0,32.522,32.6175,32.4837,32.5315,64900.0
2012-05-23 14:30:00,34.05,34.28,34.04,34.27,42800.0,32.522,32.7416,32.5124,32.7321,42800.0
2012-05-23 15:00:00,34.26,34.41,34.2,34.38,77500.0,32.7225,32.8658,32.6652,32.8371,77500.0
2012-05-23 15:30:00,34.39,34.64,34.39,34.52,149200.0,32.8467,33.0855,32.8467,32.9709,149200.0
2012-05-24 09:30:00,34.6,34.67,34.41,34.44,120400.0,33.0473,33.1141,32.8658,32.8944,120400.0
2012-05-24 10:00:00,34.44,34.45,34.25,34.29,75000.0,32.8944,32.904,32.713,32.7512,75000.0
2012-05-24 10:30:00,34.29,34.35,34.23,34.3,109200.0,32.7512,32.8085,32.6939,32.7607,109200.0
2012-05-24 11:00:00,34.3,34.33,34.24,34.25,28600.0,32.7607,32.7894,32.7034,32.713,28600.0
2012-05-24 11:30:00,34.26,34.26,34.08,34.09,80000.0,32.7225,32.7225,32.5506,32.5602,80000.0
2012-05-24 12:00:00,34.1,34.17,34.02,34.08,81500.0,32.5697,32.6366,32.4933,32.5506,81500.0
2012-05-24 12:30:00,34.09,34.16,34.07,34.14,35000.0,32.5602,32.627,32.5411,32.6079,35000.0
2012-05-24 13:00:00,34.16,34.28,34.16,34.19,38000.0,32.627,32.7416,32.627,32.6557,38000.0
2012-05-24 13:30:00,34.18,34.23,34.12,34.18,77800.0,32.6461,32.6939,32.5888,32.6461,77800.0
2012-05-24 14:00:00,34.18,34.26,34.15,34.25,50200.0,32.6461,32.7225,32.6175,32.713,50200.0
2012-05-24 14:30:00,34.26,34.29,34.14,34.18,30700.0,32.7225,32.7512,32.6079,32.6461,30700.0
2012-05-24 15:00:00,34.2,34.33,34.12,34.25,74300.0,32.6652,32.7894,32.5888,32.713,74300.0
2012-05-24 15:30:00,34.25,34.39,34.17,34.39,140900.0,32.713,32.8467,32.6366,32.8467,140900.0
2012-05-25 09:30:00,34.41,34.64,34.32,34.55,50900.0,32.8658,33.0855,32.7798,32.9995,50900.0
2012-05-25 10:00:00,34.54,34.56,34.33,34.43,39200.0,32.99,33.0091,32.7894,32.8849,39200.0
2012-05-25 10:30:00,34.45,34.46,34.32,34.4,30800.0,32.904,32.9136,32.7798,32.8562,30800.0
2012-05-25 11:00:00,34.4,34.49,34.39,34.45,47600.0,32.8562,32.9422,32.8467,32.904,47600.0
2012-05-25 11:30:00,34.45,34.47,34.39,34.41,43600.0,32.904,32.9231,32.8467,32.8658,43600.0
2012-05-25 12:00:00,34.4,34.44,34.39,34.41,49000.0,32.8562,32.8944,32.8467,32.8658,49000.0
2012-05-25 12:30:00,34.4,34.44,34.39,34.43,28100.0,32.8562,32.8944,32.8467,32.8849,28100.0
2012-05-25 13:00:00,34.42,34.46,34.39,34.46,40400.0,32.8753,32.9136,32.8467,32.9136,40400.0
2012-05-25 13:30:00,34.46,34.47,34.43,34.46,19000.0,32.9136,32.9231,32.8849,32.9136,19000.0
2012-05-25 14:00:00,34.47,34.48,34.41,34.43,31400.0,32.9231,32.9327,32.8658,32.8849,31400.0
2012-05-25 14:30:00,34.43,34.43,34.39,34.41,39700.0,32.8849,32.8849,32.8467,32.8658,39700.0
2012-05-25 15:00:00,34.41,34.43,34.34,34.39,40400.0,32.8658,32.8849,32.7989,32.8467,40400.0
2012-05-25 15:30:00,34.38,34.43,34.34,34.39,77600.0,32.8371,32.8849,32.7989,32.8467,77600.0
2012-05-29 09:30:00,34.82,34.9,34.65,34.76,54200.0,33.2574,33.3338,33.095,33.2001,54200.0
2012-05-29 10:00:00,34.74,34.85,34.7,34.79,56000.0,33.181,33.2861,33.1428,33.2287,56000.0
2012-05-29 10:30:00,34.8,34.89,34.78,34.86,36700.0,33.2383,33.3243,33.2192,33.2956,36700.0
2012-05-29 11:00:00,34.85,34.85,34.69,34.77,33000.0,33.2861,33.2861,33.1332,33.2096,33000.0
2012-05-29 11:30:00,34.77,34.77,34.52,34.57,30600.0,33.2096,33.2096,32.9709,33.0186,30600.0
2012-05-29 12:00:00,34.56,34.58,34.46,34.51,31500.0,33.0091,33.0282,32.9136,32.9613,31500.0
2012-05-29 12:30:00,34.51,34.55,34.45,34.52,28100.0,32.9613,32.9995,32.904,32.9709,28100.0
2012-05-29 13:00:00,34.51,34.54,34.46,34.46,26400.0,32.9613,32.99,32.9136,32.9136,26400.0
2012-05-29 13:30:00,34.46,34.59,34.45,34.54,22800.0,32.9136,33.0377,32.904,32.99,22800.0
2012-05-29 14:00:00,34.55,34.6,34.51,34.58,28400.0,32.9995,33.0473,32.9613,33.0282,28400.0
2012-05-29 14:30:00,34.58,34.58,34.5,34.52,40500.0,33.0282,33.0282,32.9518,32.9709,40500.0
2012-05-29 15:00:00,34.52,34.62,34.5,34.6,55600.0,32.9709,33.0664,32.9518,33.0473,55600.0
2012-05-29 15:30:00,34.61,34.69,34.56,34.64,79000.0,33.0568,33.1332,33.0091,33.0855,79000.0
2012-05-30 09:30:00,34.54,34.54,34.26,34.29,39200.0,32.99,32.99,32.7225,32.7512,39200.0
2012-05-30 10:00:00,34.27,34.37,34.21,34.36,45400.0,32.7321,32.8276,32.6748,32.818,45400.0
2012-05-30 10:30:00,34.34,34.41,34.31,34.33,28300.0,32.7989,32.8658,32.7703,32.7894,28300.0
2012-05-30 11:00:00,34.32,34.41,34.3,34.32,26700.0,32.7798,32.8658,32.7607,32.7798,26700.0
2012-05-30 11:30:00,34.32,34.38,34.25,34.28,47400.0,32.7798,32.8371,32.713,32.7416,47400.0
2012-05-30 12:00:00,34.28,34.3,34.17,34.18,29800.0,32.7416,32.7607,32.6366,32.6461,29800.0
2012-05-30 12:30:00,34.2,34.32,34.17,34.32,32100.0,32.6652,32.7798,32.6366,32.7798,32100.0
2012-05-30 13:00:00,34.3,34.31,34.18,34.31,56700.0,32.7607,32.7703,32.6461,32.7703,56700.0
2012-05-30 13:30:00,34.31,34.36,34.28,34.35,56800.0,32.7703,32.818,32.7416,32.8085,56800.0
2012-05-30 14:00:00,34.34,34.37,34.24,34.3,33500.0,32.7989,32.8276,32.7034,32.7607,33500.0
2012-05-30 14:30:00,34.29,34.36,34.24,34.31,55300.0,32.7512,32.818,32.7034,32.7703,55300.0
2012-05-30 15:00:00,34.3,34.35,34.23,34.34,83700.0,32.7607,32.8085,32.6939,32.7989,83700.0
2012-05-30 15:30:00,34.34,34.34,34.24,34.29,122300.0,32.7989,32.7989,32.7034,32.7512,122300.0
2012-05-31 09:30:00,34.18,34.28,33.76,33.78,72000.0,32.6461,32.7416,32.245,32.2641,72000.0
2012-05-31 10:00:00,33.8,33.82,33.64,33.76,64700.0,32.2832,32.3023,32.1304,32.245,64700.0
2012-05-31 10:30:00,33.76,33.78,33.59,33.63,105600.0,32.245,32.2641,32.0826,32.1208,105600.0
2012-05-31 11:00:00,33.63,33.68,33.57,33.68,59300.0,32.1208,32.1686,32.0635,32.1686,59300.0
2012-05-31 11:30:00,33.68,33.79,33.68,33.73,77800.0,32.1686,32.2736,32.1686,32.2163,77800.0
2012-05-31 12:00:00,33.74,33.94,33.73,33.93,77300.0,32.2259,32.4169,32.2163,32.4073,77300.0
2012-05-31 12:30:00,33.93,33.96,33.83,33.84,81300.0,32.4073,32.436,32.3118,32.3214,81300.0
2012-05-31 13:00:00,33.84,34.05,33.84,34.03,79600.0,32.3214,32.522,32.3214,32.5028,79600.0
2012-05-31 13:30:00,34.04,34.1,33.93,33.95,46600.0,32.5124,32.5697,32.4073,32.4264,46600.0
2012-05-31 14:00:00,33.94,33.99,33.84,33.86,123500.0,32.4169,32.4646,32.3214,32.3405,123500.0
2012-05-31 14:30:00,33.85,33.96,33.85,33.94,131700.0,32.3309,32.436,32.3309,32.4169,131700.0
2012-05-31 15:00:00,33.94,34.07,33.88,34.03,126800.0,32.4169,32.5411,32.3596,32.5028,126800.0
2012-05-31 15:30:00,34.03,34.22,34.03,34.09,249300.0,32.5028,32.6843,32.5028,32.5602,249300.0
2012-06-01 09:30:00,33.6,33.6,33.35,33.55,164800.0,32.0921,32.0921,31.8534,32.0444,164800.0
2012-06-01 10:00:00,33.56,33.6,33.34,33.35,126000.0,32.0539,32.0921,31.8438,31.8534,126000.0
2012-06-01 10:30:00,33.36,33.41,33.32,33.34,204700.0,31.8629,31.9107,31.8247,31.8438,204700.0
2012-06-01 11:00:00,33.33,33.4,33.29,33.34,68400.0,31.8343,31.9011,31.7961,31.8438,68400.0
2012-06-01 11:30:00,33.33,33.44,33.32,33.43,36800.0,31.8343,31.9393,31.8247,31.9298,36800.0
2012-06-01 12:00:00,33.42,33.5,33.31,33.31,61600.0,31.9202,31.9966,31.8152,31.8152,61600.0
2012-06-01 12:30:00,33.32,33.38,33.25,33.35,30200.0,31.8247,31.882,31.7579,31.8534,30200.0
2012-06-01 13:00:00,33.35,33.36,33.22,33.22,45400.0,31.8534,31.8629,31.7292,31.7292,45400.0
2012-06-01 13:30:00,33.22,33.24,33.09,33.1,57900.0,31.7292,31.7483,31.605,31.6146,57900.0
2012-06-01 14:00:00,33.1,33.11,32.98,33.03,95200.0,31.6146,31.6241,31.5,31.5477,95200.0
2012-06-01 14:30:00,33.02,33.05,32.92,32.92,90500.0,31.5382,31.5668,31.4427,31.4427,90500.0
2012-06-01 15:00:00,32.93,32.98,32.86,32.9,130500.0,31.4522,31.5,31.3854,31.4236,130500.0
2012-06-01 15:30:00,32.9,32.92,32.69,32.69,283200.0,31.4236,31.4427,31.223,31.223,283200.0
2012-06-04 09:30:00,32.78,32.9,32.68,32.84,207200.0,31.3089,31.4236,31.2134,31.3663,207200.0
2012-06-04 10:00:00,32.85,33.04,32.77,33.0,123400.0,31.3758,31.5573,31.2994,31.5191,123400.0
2012-06-04 10:30:00,33.01,33.01,32.83,32.86,122000.0,31.5286,31.5286,31.3567,31.3854,122000.0
2012-06-04 11:00:00,32.86,32.92,32.81,32.82,82000.0,31.3854,31.4427,31.3376,31.3471,82000.0
2012-06-04 11:30:00,32.83,32.85,32.63,32.63,73300.0,31.3567,31.3758,31.1657,31.1657,73300.0
2012-06-04 12:00:00,32.63,32.64,32.44,32.46,155700.0,31.1657,31.1752,30.9842,31.0033,155700.0
2012-06-04 12:30:00,32.47,32.55,32.4,32.5,124800.0,31.0129,31.0893,30.946,31.0415,124800.0
2012-06-04 13:00:00,32.5,32.58,32.43,32.47,100800.0,31.0415,31.1179,30.9747,31.0129,100800.0
2012-06-04 13:30:00,32.48,32.72,32.47,32.59,178000.0,31.0224,31.2516,31.0129,31.1275,178000.0
2012-06-04 14:00:00,32.6,32.83,32.57,32.83,74000.0,31.137,31.3567,31.1084,31.3567,74000.0
2012-06-04 14:30:00,32.82,33.04,32.81,32.95,215400.0,31.3471,31.5573,31.3376,31.4713,215400.0
2012-06-04 15:00:00,32.96,33.04,32.8,32.93,175000.0,31.4809,31.5573,31.328,31.4522,175000.0
2012-06-04 15:30:00,32.93,33.11,32.89,33.1,263800.0,31.4522,31.6241,31.414,31.6146,263800.0
2012-06-05 09:30:00,32.96,33.1,32.87,33.06,46000.0,31.4809,31.6146,31.3949,31.5764,46000.0
2012-06-05 10:00:00,33.06,33.12,32.97,33.01,61600.0,31.5764,31.6337,31.4904,31.5286,61600.0
2012-06-05 10:30:00,33.02,33.02,32.81,32.85,69200.0,31.5382,31.5382,31.3376,31.3758,69200.0
2012-06-05 11:00:00,32.89,32.95,32.8,32.93,35000.0,31.414,31.4713,31.328,31.4522,35000.0
2012-06-05 11:30:00,32.92,32.93,32.68,32.69,92700.0,31.4427,31.4522,31.2134,31.223,92700.0
2012-06-05 12:00:00,32.69,32.79,32.55,32.58,174000.0,31.223,31.3185,31.0893,31.1179,174000.0
2012-06-05 12:30:00,32.6,32.94,32.6,32.89,71000.0,31.137,31.4618,31.137,31.414,71000.0
2012-06-05 13:00:00,32.89,32.94,32.83,32.87,41400.0,31.414,31.4618,31.3567,31.3949,41400.0
2012-06-05 13:30:00,32.88,33.03,32.86,33.0,84900.0,31.4045,31.5477,31.3854,31.5191,84900.0
2012-06-05 14:00:00,33.0,33.07,32.98,33.07,37500.0,31.5191,31.5859,31.5,31.5859,37500.0
2012-06-05 14:30:00,33.07,33.17,33.05,33.14,46500.0,31.5859,31.6814,31.5668,31.6528,46500.0
2012-06-05 15:00:00,33.14,33.24,33.14,33.24,109800.0,31.6528,31.7483,31.6528,31.7483,109800.0
2012-06-05 15:30:00,33.23,33.29,33.19,33.21,267300.0,31.7388,31.7961,31.7005,31.7196,267300.0
2012-06-06 09:30:00,33.5,33.56,33.41,33.5,61600.0,31.9966,32.0539,31.9107,31.9966,61600.0
2012-06-06 10:00:00,33.5,33.56,33.36,33.38,110800.0,31.9966,32.0539,31.8629,31.882,110800.0
2012-06-06 10:30:00,33.37,33.48,33.36,33.46,67600.0,31.8725,31.9775,31.8629,31.9584,67600.0
2012-06-06 11:00:00,33.45,33.47,33.37,33.41,216400.0,31.9489,31.968,31.8725,31.9107,216400.0
2012-06-06 11:30:00,33.42,33.59,33.4,33.58,211300.0,31.9202,32.0826,31.9011,32.073,211300.0
2012-06-06 12:00:00,33.59,33.61,33.54,33.54,59600.0,32.0826,32.1017,32.0348,32.0348,59600.0
2012-06-06 12:30:00,33.54,33.67,33.54,33.63,127200.0,32.0348,32.159,32.0348,32.1208,127200.0
2012-06-06 13:00:00,33.62,33.62,33.56,33.56,80100.0,32.1112,32.1112,32.0539,32.0539,80100.0
2012-06-06 13:30:00,33.57,33.58,33.51,33.52,78600.0,32.0635,32.073,32.0062,32.0157,78600.0
2012-06-06 14:00:00,33.52,33.54,33.45,33.47,77600.0,32.0157,32.0348,31.9489,31.968,77600.0
2012-06-06 14:30:00,33.48,33.54,33.47,33.52,50100.0,31.9775,32.0348,31.968,32.0157,50100.0
2012-06-06 15:00:00,33.52,33.66,33.52,33.6,250500.0,32.0157,32.1495,32.0157,32.0921,250500.0
2012-06-06 15:30:00,33.6,33.66,33.59,33.65,265700.0,32.0921,32.1495,32.0826,32.1399,265700.0
2012-06-07 09:30:00,33.96,34.32,33.96,34.07,63200.0,32.436,32.7798,32.436,32.5411,63200.0
2012-06-07 10:00:00,34.07,34.08,33.79,33.92,148600.0,32.5411,32.5506,32.2736,32.3978,148600.0
2012-06-07 10:30:00,33.92,33.96,33.72,33.72,179700.0,32.3978,32.436,32.2068,32.2068,179700.0
2012-06-07 11:00:00,33.72,33.73,33.6,33.68,212400.0,32.2068,32.2163,32.0921,32.1686,212400.0
2012-06-07 11:30:00,33.69,33.82,33.69,33.8,35500.0,32.1781,32.3023,32.1781,32.2832,35500.0
2012-06-07 12:00:00,33.8,33.89,33.75,33.83,94700.0,32.2832,32.3691,32.2354,32.3118,94700.0
2012-06-07 12:30:00,33.82,33.87,33.78,33.82,119300.0,32.3023,32.35,32.2641,32.3023,119300.0
2012-06-07 13:00:00,33.83,33.9,33.81,33.87,38700.0,32.3118,32.3787,32.2927,32.35,38700.0
2012-06-07 13:30:00,33.87,33.89,33.81,33.82,41800.0,32.35,32.3691,32.2927,32.3023,41800.0
2012-06-07 14:00:00,33.82,33.87,33.8,33.86,26000.0,32.3023,32.35,32.2832,32.3405,26000.0
2012-06-07 14:30:00,33.87,33.9,33.84,33.89,28500.0,32.35,32.3787,32.3214,32.3691,28500.0
2012-06-07 15:00:00,33.89,33.9,33.78,33.83,160300.0,32.3691,32.3787,32.2641,32.3118,160300.0
2012-06-07 15:30:00,33.83,33.86,33.67,33.7,516400.0,32.3118,32.3405,32.159,32.1877,516400.0
2012-06-08 09:30:00,33.65,33.76,33.56,33.72,59300.0,32.1399,32.245,32.0539,32.2068,59300.0
2012-06-08 10:00:00,33.72,33.92,33.7,33.92,46400.0,32.2068,32.3978,32.1877,32.3978,46400.0
2012-06-08 10:30:00,33.92,34.2,33.86,34.2,75200.0,32.3978,32.6652,32.3405,32.6652,75200.0
2012-06-08 11:00:00,34.2,34.21,34.07,34.08,90700.0,32.6652,32.6748,32.5411,32.5506,90700.0
2012-06-08 11:30:00,34.08,34.16,33.99,33.99,54500.0,32.5506,32.627,32.4646,32.4646,54500.0
2012-06-08 12:00:00,34.0,34.01,33.89,33.92,34900.0,32.4742,32.4837,32.3691,32.3978,34900.0
2012-06-08 12:30:00,33.92,34.02,33.92,33.93,30900.0,32.3978,32.4933,32.3978,32.4073,30900.0
2012-06-08 13:00:00,33.93,34.09,33.93,34.04,36700.0,32.4073,32.5602,32.4073,32.5124,36700.0
2012-06-08 13:30:00,34.05,34.1,33.96,34.09,86100.0,32.522,32.5697,32.436,32.5602,86100.0
2012-06-08 14:00:00,34.09,34.23,34.08,34.22,47600.0,32.5602,32.6939,32.5506,32.6843,47600.0
2012-06-08 14:30:00,34.22,34.38,34.19,34.32,132600.0,32.6843,32.8371,32.6557,32.7798,132600.0
2012-06-08 15:00:00,34.32,34.37,34.23,34.3,70100.0,32.7798,32.8276,32.6939,32.7607,70100.0
2012-06-08 15:30:00,34.3,34.32,34.23,34.31,318200.0,32.7607,32.7798,32.6939,32.7703,318200.0
2012-06-11 09:30:00,34.62,34.66,34.24,34.28,61500.0,33.0664,33.1046,32.7034,32.7416,61500.0
2012-06-11 10:00:00,34.24,34.28,34.12,34.24,78400.0,32.7034,32.7416,32.5888,32.7034,78400.0
2012-06-11 10:30:00,34.24,34.33,34.13,34.13,71000.0,32.7034,32.7894,32.5984,32.5984,71000.0
2012-06-11 11:00:00,34.11,34.13,34.01,34.05,47500.0,32.5793,32.5984,32.4837,32.522,47500.0
2012-06-11 11:30:00,34.05,34.24,34.04,34.17,47600.0,32.522,32.7034,32.5124,32.6366,47600.0
2012-06-11 12:00:00,34.17,34.21,34.04,34.04,52200.0,32.6366,32.6748,32.5124,32.5124,52200.0
2012-06-11 12:30:00,34.04,34.12,33.98,34.0,40100.0,32.5124,32.5888,32.4551,32.4742,40100.0
2012-06-11 13:00:00,34.01,34.13,34.0,34.04,78400.0,32.4837,32.5984,32.4742,32.5124,78400.0
2012-06-11 13:30:00,34.03,34.04,33.93,33.96,30900.0,32.5028,32.5124,32.4073,32.436,30900.0
2012-06-11 14:00:00,33.96,33.96,33.86,33.89,36000.0,32.436,32.436,32.3405,32.3691,36000.0
2012-06-11 14:30:00,33.89,33.98,33.88,33.97,43700.0,32.3691,32.4551,32.3596,32.4455,43700.0
2012-06-11 15:00:00,33.95,33.97,33.88,33.9,49700.0,32.4264,32.4455,32.3596,32.3787,49700.0
2012-06-11 15:30:00,33.9,33.94,33.69,33.74,116000.0,32.3787,32.4169,32.1781,32.2259,116000.0
2012-06-12 09:30:00,33.7,33.97,33.7,33.74,31900.0,32.1877,32.4455,32.1877,32.2259,31900.0
2012-06-12 10:00:00,33.75,33.89,33.65,33.72,23200.0,32.2354,32.3691,32.1399,32.2068,23200.0
2012-06-12 10:30:00,33.71,33.77,33.63,33.68,17800.0,32.1972,32.2545,32.1208,32.1686,17800.0
2012-06-12 11:00:00,33.7,33.96,33.69,33.92,24600.0,32.1877,32.436,32.1781,32.3978,24600.0
2012-06-12 11:30:00,33.92,33.94,33.73,33.73,27700.0,32.3978,32.4169,32.2163,32.2163,27700.0
2012-06-12 12:00:00,33.73,33.78,33.68,33.68,50200.0,32.2163,32.2641,32.1686,32.1686,50200.0
2012-06-12 12:30:00,33.69,33.79,33.69,33.75,20200.0,32.1781,32.2736,32.1781,32.2354,20200.0
2012-06-12 13:00:00,33.76,33.83,33.73,33.77,30700.0,32.245,32.3118,32.2163,32.2545,30700.0
2012-06-12 13:30:00,33.78,33.86,33.77,33.78,58600.0,32.2641,32.3405,32.2545,32.2641,58600.0
2012-06-12 14:00:00,33.79,33.84,33.78,33.81,31100.0,32.2736,32.3214,32.2641,32.2927,31100.0
2012-06-12 14:30:00,33.81,33.94,33.81,33.9,41900.0,32.2927,32.4169,32.2927,32.3787,41900.0
2012-06-12 15:00:00,33.9,34.01,33.9,34.01,36100.0,32.3787,32.4837,32.3787,32.4837,36100.0
2012-06-12 15:30:00,34.0,34.07,33.9,34.03,116700.0,32.4742,32.5411,32.3787,32.5028,116700.0
2012-06-13 09:30:00,33.89,33.97,33.81,33.9,68700.0,32.3691,32.4455,32.2927,32.3787,68700.0
2012-06-13 10:00:00,33.89,34.02,33.89,33.93,26900.0,32.3691,32.4933,32.3691,32.4073,26900.0
2012-06-13 10:30:00,33.94,34.11,33.94,34.11,33700.0,32.4169,32.5793,32.4169,32.5793,33700.0
2012-06-13 11:00:00,34.1,34.11,34.0,34.02,33300.0,32.5697,32.5793,32.4742,32.4933,33300.0
2012-06-13 11:30:00,34.02,34.06,33.99,34.05,16700.0,32.4933,32.5315,32.4646,32.522,16700.0
2012-06-13 12:00:00,34.05,34.05,33.99,34.03,22200.0,32.522,32.522,32.4646,32.5028,22200.0
2012-06-13 12:30:00,34.03,34.19,34.03,34.08,23200.0,32.5028,32.6557,32.5028,32.5506,23200.0
2012-06-13 13:00:00,34.08,34.11,34.03,34.11,48200.0,32.5506,32.5793,32.5028,32.5793,48200.0
2012-06-13 13:30:00,34.1,34.15,34.05,34.05,34000.0,32.5697,32.6175,32.522,32.522,34000.0
2012-06-13 14:00:00,34.05,34.06,34.0,34.05,19000.0,32.522,32.5315,32.4742,32.522,19000.0
2012-06-13 14:30:00,34.05,34.05,33.97,34.0,69000.0,32.522,32.522,32.4455,32.4742,69000.0
2012-06-13 15:00:00,34.0,34.01,33.9,33.92,91300.0,32.4742,32.4837,32.3787,32.3978,91300.0
2012-06-13 15:30:00,33.92,33.95,33.79,33.95,143100.0,32.3978,32.4264,32.2736,32.4264,143100.0
2012-06-14 09:30:00,33.96,34.02,33.83,34.01,37600.0,32.436,32.4933,32.3118,32.4837,37600.0
2012-06-14 10:00:00,34.02,34.07,33.91,33.96,19900.0,32.4933,32.5411,32.3882,32.436,19900.0
2012-06-14 10:30:00,33.97,34.11,33.95,34.1,26900.0,32.4455,32.5793,32.4264,32.5697,26900.0
2012-06-14 11:00:00,34.1,34.25,34.08,34.24,36600.0,32.5697,32.713,32.5506,32.7034,36600.0
2012-06-14 11:30:00,34.24,34.27,34.19,34.19,15800.0,32.7034,32.7321,32.6557,32.6557,15800.0
2012-06-14 12:00:00,34.19,34.22,34.15,34.18,29900.0,32.6557,32.6843,32.6175,32.6461,29900.0
2012-06-14 12:30:00,34.18,34.23,34.14,34.22,17300.0,32.6461,32.6939,32.6079,32.6843,17300.0
2012-06-14 13:00:00,34.23,34.24,34.08,34.09,20100.0,32.6939,32.7034,32.5506,32.5602,20100.0
2012-06-14 13:30:00,34.09,34.13,34.07,34.08,14500.0,32.5602,32.5984,32.5411,32.5506,14500.0
2012-06-14 14:00:00,34.08,34.12,33.94,33.94,13000.0,32.5506,32.5888,32.4169,32.4169,13000.0
2012-06-14 14:30:00,33.94,33.95,33.89,33.91,50200.0,32.4169,32.4264,32.3691,32.3882,50200.0
2012-06-14 15:00:00,33.91,34.23,33.91,33.93,57900.0,32.3882,32.6939,32.3882,32.4073,57900.0
2012-06-14 15:30:00,33.94,34.09,33.94,34.07,60300.0,32.4169,32.5602,32.4169,32.5411,60300.0
2012-06-15 09:30:00,34.05,34.14,33.98,34.13,54800.0,32.522,32.6079,32.4551,32.5984,54800.0
2012-06-15 10:00:00,34.14,34.2,34.07,34.16,41500.0,32.6079,32.6652,32.5411,32.627,41500.0
2012-06-15 10:30:00,34.16,34.24,34.15,34.2,20500.0,32.627,32.7034,32.6175,32.6652,20500.0
2012-06-15 11:00:00,34.2,34.27,34.13,34.23,56600.0,32.6652,32.7321,32.5984,32.6939,56600.0
2012-06-15 11:30:00,34.24,34.27,34.13,34.16,32100.0,32.7034,32.7321,32.5984,32.627,32100.0
2012-06-15 12:00:00,34.16,34.24,34.15,34.19,13700.0,32.627,32.7034,32.6175,32.6557,13700.0
2012-06-15 12:30:00,34.19,34.2,34.14,34.17,29000.0,32.6557,32.6652,32.6079,32.6366,29000.0
2012-06-15 13:00:00,34.16,34.23,34.16,34.18,31900.0,32.627,32.6939,32.627,32.6461,31900.0
2012-06-15 13:30:00,34.17,34.26,34.17,34.23,25600.0,32.6366,32.7225,32.6366,32.6939,25600.0
2012-06-15 14:00:00,34.24,34.3,34.23,34.29,21400.0,32.7034,32.7607,32.6939,32.7512,21400.0
2012-06-15 14:30:00,34.3,34.3,34.23,34.24,37000.0,32.7607,32.7607,32.6939,32.7034,37000.0
2012-06-15 15:00:00,34.25,34.28,34.21,34.27,58900.0,32.713,32.7416,32.6748,32.7321,58900.0
2012-06-15 15:30:00,34.27,34.4,34.21,34.32,184200.0,32.7321,32.8562,32.6748,32.7798,184200.0
2012-06-18 09:30:00,34.11,34.12,33.88,34.03,53300.0,32.5793,32.5888,32.3596,32.5028,53300.0
2012-06-18 10:00:00,34.02,34.11,33.94,34.11,35300.0,32.4933,32.5793,32.4169,32.5793,35300.0
2012-06-18 10:30:00,34.1,34.11,33.98,33.98,43800.0,32.5697,32.5793,32.4551,32.4551,43800.0
2012-06-18 11:00:00,33.99,34.0,33.92,33.97,46800.0,32.4646,32.4742,32.3978,32.4455,46800.0
2012-06-18 11:30:00,33.98,33.99,33.89,33.95,60900.0,32.4551,32.4646,32.3691,32.4264,60900.0
2012-06-18 12:00:00,33.95,34.0,33.92,33.95,40900.0,32.4264,32.4742,32.3978,32.4264,40900.0
2012-06-18 12:30:00,33.97,34.11,33.97,34.05,24600.0,32.4455,32.5793,32.4455,32.522,24600.0
2012-06-18 13:00:00,34.07,34.2,34.04,34.19,17700.0,32.5411,32.6652,32.5124,32.6557,17700.0
2012-06-18 13:30:00,34.19,34.25,34.17,34.24,21400.0,32.6557,32.713,32.6366,32.7034,21400.0
2012-06-18 14:00:00,34.24,34.44,34.22,34.33,64800.0,32.7034,32.8944,32.6843,32.7894,64800.0
2012-06-18 14:30:00,34.33,34.36,34.24,34.26,29700.0,32.7894,32.818,32.7034,32.7225,29700.0
2012-06-18 15:00:00,34.26,34.35,34.25,34.34,155200.0,32.7225,32.8085,32.713,32.7989,155200.0
2012-06-18 15:30:00,34.33,34.39,34.31,34.37,177500.0,32.7894,32.8467,32.7703,32.8276,177500.0
2012-06-19 09:30:00,34.5,34.61,34.43,34.59,34900.0,32.9518,33.0568,32.8849,33.0377,34900.0
2012-06-19 10:00:00,34.6,34.68,34.59,34.63,30200.0,33.0473,33.1237,33.0377,33.0759,30200.0
2012-06-19 10:30:00,34.63,34.63,34.53,34.6,30600.0,33.0759,33.0759,32.9804,33.0473,30600.0
2012-06-19 11:00:00,34.61,34.64,34.56,34.56,37300.0,33.0568,33.0855,33.0091,33.0091,37300.0
2012-06-19 11:30:00,34.56,34.65,34.55,34.63,26400.0,33.0091,33.095,32.9995,33.0759,26400.0
2012-06-19 12:00:00,34.64,34.68,34.63,34.67,23000.0,33.0855,33.1237,33.0759,33.1141,23000.0
2012-06-19 12:30:00,34.67,34.79,34.67,34.78,33500.0,33.1141,33.2287,33.1141,33.2192,33500.0
2012-06-19 13:00:00,34.78,34.82,34.77,34.81,23700.0,33.2192,33.2574,33.2096,33.2478,23700.0
2012-06-19 13:30:00,34.81,34.9,34.75,34.75,40300.0,33.2478,33.3338,33.1905,33.1905,40300.0
2012-06-19 14:00:00,34.74,34.76,34.71,34.75,24500.0,33.181,33.2001,33.1523,33.1905,24500.0
2012-06-19 14:30:00,34.75,34.75,34.59,34.61,64500.0,33.1905,33.1905,33.0377,33.0568,64500.0
2012-06-19 15:00:00,34.6,34.68,34.55,34.68,113800.0,33.0473,33.1237,32.9995,33.1237,113800.0
2012-06-19 15:30:00,34.68,34.75,34.63,34.64,175000.0,33.1237,33.1905,33.0759,33.0855,175000.0
2012-06-20 09:30:00,34.54,34.71,34.48,34.59,55300.0,32.99,33.1523,32.9327,33.0377,55300.0
2012-06-20 10:00:00,34.6,34.78,34.6,34.78,63900.0,33.0473,33.2192,33.0473,33.2192,63900.0
2012-06-20 10:30:00,34.78,34.78,34.67,34.72,80000.0,33.2192,33.2192,33.1141,33.1619,80000.0
2012-06-20 11:00:00,34.72,34.8,34.7,34.77,51100.0,33.1619,33.2383,33.1428,33.2096,51100.0
2012-06-20 11:30:00,34.77,34.79,34.74,34.78,18400.0,33.2096,33.2287,33.181,33.2192,18400.0
2012-06-20 12:00:00,34.78,34.79,34.7,34.71,35000.0,33.2192,33.2287,33.1428,33.1523,35000.0
2012-06-20 12:30:00,34.72,34.84,34.56,34.84,82300.0,33.1619,33.2765,33.0091,33.2765,82300.0
2012-06-20 13:00:00,34.84,35.04,34.84,35.01,66800.0,33.2765,33.4675,33.2765,33.4389,66800.0
2012-06-20 13:30:00,35.03,35.06,34.89,34.93,59300.0,33.458,33.4866,33.3243,33.3625,59300.0
2012-06-20 14:00:00,34.93,35.05,34.83,34.86,66000.0,33.3625,33.4771,33.2669,33.2956,66000.0
2012-06-20 14:30:00,34.87,34.9,34.73,34.77,35200.0,33.3052,33.3338,33.1714,33.2096,35200.0
2012-06-20 15:00:00,34.76,34.79,34.66,34.78,95500.0,33.2001,33.2287,33.1046,33.2192,95500.0
2012-06-20 15:30:00,34.78,34.87,34.73,34.86,170200.0,33.2192,33.3052,33.1714,33.2956,170200.0
2012-06-21 09:30:00,34.84,35.04,34.75,35.01,48600.0,33.2765,33.4675,33.1905,33.4389,48600.0
2012-06-21 10:00:00,35.01,35.01,34.79,34.82,45000.0,33.4389,33.4389,33.2287,33.2574,45000.0
2012-06-21 10:30:00,34.82,34.89,34.78,34.78,39600.0,33.2574,33.3243,33.2192,33.2192,39600.0
2012-06-21 11:00:00,34.79,34.81,34.63,34.66,33100.0,33.2287,33.2478,33.0759,33.1046,33100.0
2012-06-21 11:30:00,34.66,34.7,34.63,34.66,45100.0,33.1046,33.1428,33.0759,33.1046,45100.0
2012-06-21 12:00:00,34.66,34.66,34.56,34.56,42400.0,33.1046,33.1046,33.0091,33.0091,42400.0
2012-06-21 12:30:00,34.56,34.63,34.55,34.6,23700.0,33.0091,33.0759,32.9995,33.0473,23700.0
2012-06-21 13:00:00,34.6,34.62,34.58,34.58,37500.0,33.0473,33.0664,33.0282,33.0282,37500.0
2012-06-21 13:30:00,34.57,34.6,34.45,34.5,46800.0,33.0186,33.0473,32.904,32.9518,46800.0
2012-06-21 14:00:00,34.5,34.53,34.37,34.44,64900.0,32.9518,32.9804,32.8276,32.8944,64900.0
2012-06-21 14:30:00,34.43,34.44,34.34,34.35,84700.0,32.8849,32.8944,32.7989,32.8085,84700.0
2012-06-21 15:00:00,34.35,34.35,34.28,34.28,97500.0,32.8085,32.8085,32.7416,32.7416,97500.0
2012-06-21 15:30:00,34.26,34.36,34.25,34.27,183000.0,32.7225,32.818,32.713,32.7321,183000.0
2012-06-22 09:30:00,34.31,34.45,34.29,34.37,62400.0,32.7703,32.904,32.7512,32.8276,62400.0
2012-06-22 10:00:00,34.36,34.4,34.09,34.09,34600.0,32.818,32.8562,32.5602,32.5602,34600.0
2012-06-22 10:30:00,34.06,34.15,34.01,34.14,25500.0,32.5315,32.6175,32.4837,32.6079,25500.0
2012-06-22 11:00:00,34.14,34.17,34.06,34.07,15700.0,32.6079,32.6366,32.5315,32.5411,15700.0
2012-06-22 11:30:00,34.05,34.18,34.05,34.1,27600.0,32.522,32.6461,32.522,32.5697,27600.0
2012-06-22 12:00:00,34.1,34.16,34.05,34.09,15800.0,32.5697,32.627,32.522,32.5602,15800.0
2012-06-22 12:30:00,34.09,34.09,34.04,34.06,13900.0,32.5602,32.5602,32.5124,32.5315,13900.0
2012-06-22 13:00:00,34.06,34.13,34.02,34.12,14600.0,32.5315,32.5984,32.4933,32.5888,14600.0
2012-06-22 13:30:00,34.12,34.16,34.05,34.11,18500.0,32.5888,32.627,32.522,32.5793,18500.0
2012-06-22 14:00:00,34.11,34.16,34.02,34.03,31200.0,32.5793,32.627,32.4933,32.5028,31200.0
2012-06-22 14:30:00,34.03,34.06,33.99,34.03,44700.0,32.5028,32.5315,32.4646,32.5028,44700.0
2012-06-22 15:00:00,34.03,34.22,34.03,34.22,49400.0,32.5028,32.6843,32.5028,32.6843,49400.0
2012-06-22 15:30:00,34.22,34.48,34.21,34.22,326000.0,32.6843,32.9327,32.6748,32.6843,326000.0
2012-06-25 09:30:00,33.76,33.86,33.32,33.49,60100.0,32.245,32.3405,31.8247,31.9871,60100.0
2012-06-25 10:00:00,33.51,33.56,33.32,33.41,33700.0,32.0062,32.0539,31.8247,31.9107,33700.0
2012-06-25 10:30:00,33.41,33.47,33.4,33.41,15500.0,31.9107,31.968,31.9011,31.9107,15500.0
2012-06-25 11:00:00,33.41,33.42,33.31,33.34,45200.0,31.9107,31.9202,31.8152,31.8438,45200.0
2012-06-25 11:30:00,33.34,33.46,33.33,33.42,34200.0,31.8438,31.9584,31.8343,31.9202,34200.0
2012-06-25 12:00:00,33.42,33.5,33.4,33.47,26500.0,31.9202,31.9966,31.9011,31.968,26500.0
2012-06-25 12:30:00,33.47,33.52,33.47,33.5,20300.0,31.968,32.0157,31.968,31.9966,20300.0
2012-06-25 13:00:00,33.5,33.55,33.49,33.53,32400.0,31.9966,32.0444,31.9871,32.0253,32400.0
2012-06-25 13:30:00,33.53,33.55,33.51,33.54,26600.0,32.0253,32.0444,32.0062,32.0348,26600.0
2012-06-25 14:00:00,33.55,33.61,33.54,33.56,34900.0,32.0444,32.1017,32.0348,32.0539,34900.0
2012-06-25 14:30:00,33.54,33.55,33.51,33.55,32000.0,32.0348,32.0444,32.0062,32.0444,32000.0
2012-06-25 15:00:00,33.55,33.6,33.53,33.57,51800.0,32.0444,32.0921,32.0253,32.0635,51800.0
2012-06-25 15:30:00,33.57,33.59,33.5,33.53,79300.0,32.0635,32.0826,31.9966,32.0253,79300.0
2012-06-26 09:30:00,33.53,33.57,33.3,33.31,33600.0,32.0253,32.0635,31.8056,31.8152,33600.0
2012-06-26 10:00:00,33.32,33.41,33.26,33.28,26400.0,31.8247,31.9107,31.7674,31.7865,26400.0
2012-06-26 10:30:00,33.27,33.29,33.19,33.19,31700.0,31.777,31.7961,31.7005,31.7005,31700.0
2012-06-26 11:00:00,33.21,33.25,33.08,33.19,43800.0,31.7196,31.7579,31.5955,31.7005,43800.0
2012-06-26 11:30:00,33.19,33.23,33.13,33.19,21900.0,31.7005,31.7388,31.6432,31.7005,21900.0
2012-06-26 12:00:00,33.19,33.23,33.19,33.22,26500.0,31.7005,31.7388,31.7005,31.7292,26500.0
2012-06-26 12:30:00,33.22,33.28,33.19,33.19,15100.0,31.7292,31.7865,31.7005,31.7005,15100.0
2012-06-26 13:00:00,33.19,33.22,33.17,33.19,15400.0,31.7005,31.7292,31.6814,31.7005,15400.0
2012-06-26 13:30:00,33.19,33.23,33.16,33.2,18000.0,31.7005,31.7388,31.6719,31.7101,18000.0
2012-06-26 14:00:00,33.2,33.31,33.19,33.29,23500.0,31.7101,31.8152,31.7005,31.7961,23500.0
2012-06-26 14:30:00,33.29,33.44,33.28,33.39,33600.0,31.7961,31.9393,31.7865,31.8916,33600.0
2012-06-26 15:00:00,33.39,33.5,33.39,33.45,34700.0,31.8916,31.9966,31.8916,31.9489,34700.0
2012-06-26 15:30:00,33.45,33.52,33.41,33.45,87700.0,31.9489,32.0157,31.9107,31.9489,87700.0
2012-06-27 09:30:00,33.27,33.53,33.27,33.46,174200.0,31.777,32.0253,31.777,31.9584,174200.0
2012-06-27 10:00:00,33.49,33.64,33.46,33.57,78700.0,31.9871,32.1304,31.9584,32.0635,78700.0
2012-06-27 10:30:00,33.58,33.68,33.51,33.64,83800.0,32.073,32.1686,32.0062,32.1304,83800.0
2012-06-27 11:00:00,33.65,33.68,33.54,33.56,51300.0,32.1399,32.1686,32.0348,32.0539,51300.0
2012-06-27 11:30:00,33.57,33.62,33.55,33.6,55900.0,32.0635,32.1112,32.0444,32.0921,55900.0
2012-06-27 12:00:00,33.6,33.76,33.6,33.64,120600.0,32.0921,32.245,32.0921,32.1304,120600.0
2012-06-27 12:30:00,33.64,33.73,33.61,33.71,57200.0,32.1304,32.2163,32.1017,32.1972,57200.0
2012-06-27 13:00:00,33.71,33.74,33.68,33.69,46200.0,32.1972,32.2259,32.1686,32.1781,46200.0
2012-06-27 13:30:00,33.68,33.7,33.64,33.65,39100.0,32.1686,32.1877,32.1304,32.1399,39100.0
2012-06-27 14:00:00,33.65,33.66,33.56,33.58,37100.0,32.1399,32.1495,32.0539,32.073,37100.0
2012-06-27 14:30:00,33.58,33.62,33.56,33.59,49100.0,32.073,32.1112,32.0539,32.0826,49100.0
2012-06-27 15:00:00,33.58,33.66,33.56,33.61,48500.0,32.073,32.1495,32.0539,32.1017,48500.0
2012-06-27 15:30:00,33.61,33.64,33.44,33.44,206000.0,32.1017,32.1304,31.9393,31.9393,206000.0
2012-06-28 09:30:00,33.26,33.55,33.26,33.46,35400.0,31.7674,32.0444,31.7674,31.9584,35400.0
2012-06-28 10:00:00,33.47,33.62,33.45,33.49,41800.0,31.968,32.1112,31.9489,31.9871,41800.0
2012-06-28 10:30:00,33.47,33.52,33.41,33.51,77300.0,31.968,32.0157,31.9107,32.0062,77300.0
2012-06-28 11:00:00,33.5,33.52,33.48,33.49,110500.0,31.9966,32.0157,31.9775,31.9871,110500.0
2012-06-28 11:30:00,33.5,33.6,33.49,33.59,45100.0,31.9966,32.0921,31.9871,32.0826,45100.0
2012-06-28 12:00:00,33.6,33.68,33.6,33.66,33400.0,32.0921,32.1686,32.0921,32.1495,33400.0
2012-06-28 12:30:00,33.67,33.74,33.61,33.73,31800.0,32.159,32.2259,32.1017,32.2163,31800.0
2012-06-28 13:00:00,33.73,33.75,33.66,33.67,22700.0,32.2163,32.2354,32.1495,32.159,22700.0
2012-06-28 13:30:00,33.68,33.72,33.64,33.69,27700.0,32.1686,32.2068,32.1304,32.1781,27700.0
2012-06-28 14:00:00,33.69,33.71,33.67,33.7,60100.0,32.1781,32.1972,32.159,32.1877,60100.0
2012-06-28 14:30:00,33.7,33.79,33.69,33.78,34300.0,32.1877,32.2736,32.1781,32.2641,34300.0
2012-06-28 15:00:00,33.78,33.9,33.77,33.89,53000.0,32.2641,32.3787,32.2545,32.3691,53000.0
2012-06-28 15:30:00,33.89,33.98,33.74,33.79,373800.0,32.3691,32.4551,32.2259,32.2736,373800.0
2012-06-29 09:30:00,34.59,34.92,34.59,34.7,76200.0,33.0377,33.3529,33.0377,33.1428,76200.0
2012-06-29 10:00:00,34.7,34.9,34.63,34.89,66700.0,33.1428,33.3338,33.0759,33.3243,66700.0
2012-06-29 10:30:00,34.89,34.91,34.65,34.67,121200.0,33.3243,33.3434,33.095,33.1141,121200.0
2012-06-29 11:00:00,34.68,34.69,34.55,34.58,43600.0,33.1237,33.1332,32.9995,33.0282,43600.0
2012-06-29 11:30:00,34.58,34.64,34.55,34.63,33800.0,33.0282,33.0855,32.9995,33.0759,33800.0
2012-06-29 12:00:00,34.63,34.65,34.57,34.59,34500.0,33.0759,33.095,33.0186,33.0377,34500.0
2012-06-29 12:30:00,34.59,34.66,34.58,34.62,87700.0,33.0377,33.1046,33.0282,33.0664,87700.0
2012-06-29 13:00:00,34.62,34.7,34.6,34.67,37500.0,33.0664,33.1428,33.0473,33.1141,37500.0
2012-06-29 13:30:00,34.67,34.7,34.59,34.59,44800.0,33.1141,33.1428,33.0377,33.0377,44800.0
2012-06-29 14:00:00,34.59,34.6,34.44,34.47,85600.0,33.0377,33.0473,32.8944,32.9231,85600.0
2012-06-29 14:30:00,34.47,34.47,34.41,34.45,56500.0,32.9231,32.9231,32.8658,32.904,56500.0
2012-06-29 15:00:00,34.45,34.45,34.39,34.42,79800.0,32.904,32.904,32.8467,32.8753,79800.0
2012-06-29 15:30:00,34.42,34.53,34.38,34.5,198000.0,32.8753,32.9804,32.8371,32.9518,198000.0
2012-07-02 09:30:00,34.43,34.43,34.08,34.12,168900.0,32.8849,32.8849,32.5506,32.5888,168900.0
2012-07-02 10:00:00,34.14,34.29,33.96,34.2,68000.0,32.6079,32.7512,32.436,32.6652,68000.0
2012-07-02 10:30:00,34.19,34.23,34.08,34.15,102600.0,32.6557,32.6939,32.5506,32.6175,102600.0
2012-07-02 11:00:00,34.16,34.17,34.01,34.01,107700.0,32.627,32.6366,32.4837,32.4837,107700.0
2012-07-02 11:30:00,34.0,34.02,33.96,33.96,37800.0,32.4742,32.4933,32.436,32.436,37800.0
2012-07-02 12:00:00,33.96,34.01,33.96,34.01,30200.0,32.436,32.4837,32.436,32.4837,30200.0
2012-07-02 12:30:00,34.01,34.11,34.0,34.1,34200.0,32.4837,32.5793,32.4742,32.5697,34200.0
2012-07-02 13:00:00,34.1,34.11,34.0,34.0,43700.0,32.5697,32.5793,32.4742,32.4742,43700.0
2012-07-02 13:30:00,34.0,34.05,33.97,33.97,49800.0,32.4742,32.522,32.4455,32.4455,49800.0
2012-07-02 14:00:00,33.96,34.05,33.95,34.0,58800.0,32.436,32.522,32.4264,32.4742,58800.0
2012-07-02 14:30:00,34.0,34.03,33.99,34.01,72900.0,32.4742,32.5028,32.4646,32.4837,72900.0
2012-07-02 15:00:00,34.01,34.04,33.98,34.0,74200.0,32.4837,32.5124,32.4551,32.4742,74200.0
2012-07-02 15:30:00,34.0,34.01,33.94,33.95,320100.0,32.4742,32.4837,32.4169,32.4264,320100.0
2012-07-03 09:30:00,33.7,34.0,33.7,33.94,101500.0,32.1877,32.4742,32.1877,32.4169,101500.0
2012-07-03 10:00:00,33.93,34.01,33.93,33.99,48400.0,32.4073,32.4837,32.4073,32.4646,48400.0
2012-07-03 10:30:00,33.99,34.02,33.98,34.0,60400.0,32.4646,32.4933,32.4551,32.4742,60400.0
2012-07-03 11:00:00,34.0,34.05,33.99,34.05,90500.0,32.4742,32.522,32.4646,32.522,90500.0
2012-07-03 11:30:00,34.05,34.24,34.04,34.12,113400.0,32.522,32.7034,32.5124,32.5888,113400.0
2012-07-03 12:00:00,34.12,34.21,34.07,34.17,130300.0,32.5888,32.6748,32.5411,32.6366,130300.0
2012-07-03 12:30:00,34.17,34.25,34.12,34.24,295400.0,32.6366,32.713,32.5888,32.7034,295400.0
2012-07-05 09:30:00,34.14,34.39,34.12,34.35,59300.0,32.6079,32.8467,32.5888,32.8085,59300.0
2012-07-05 10:00:00,34.34,34.39,34.26,34.32,44300.0,32.7989,32.8467,32.7225,32.7798,44300.0
2012-07-05 10:30:00,34.33,34.38,34.32,34.35,34400.0,32.7894,32.8371,32.7798,32.8085,34400.0
2012-07-05 11:00:00,34.35,34.42,34.33,34.42,79900.0,32.8085,32.8753,32.7894,32.8753,79900.0
2012-07-05 11:30:00,34.42,34.48,34.39,34.43,62300.0,32.8753,32.9327,32.8467,32.8849,62300.0
2012-07-05 12:00:00,34.44,34.44,34.37,34.39,25200.0,32.8944,32.8944,32.8276,32.8467,25200.0
2012-07-05 12:30:00,34.38,34.45,34.35,34.43,39900.0,32.8371,32.904,32.8085,32.8849,39900.0
2012-07-05 13:00:00,34.43,34.44,34.4,34.41,38600.0,32.8849,32.8944,32.8562,32.8658,38600.0
2012-07-05 13:30:00,34.41,34.49,34.4,34.47,50500.0,32.8658,32.9422,32.8562,32.9231,50500.0
2012-07-05 14:00:00,34.47,34.51,34.44,34.45,36000.0,32.9231,32.9613,32.8944,32.904,36000.0
2012-07-05 14:30:00,34.46,34.48,34.43,34.46,72800.0,32.9136,32.9327,32.8849,32.9136,72800.0
2012-07-05 15:00:00,34.46,34.52,34.46,34.47,78100.0,32.9136,32.9709,32.9136,32.9231,78100.0
2012-07-05 15:30:00,34.46,34.48,34.32,34.34,149000.0,32.9136,32.9327,32.7798,32.7989,149000.0
2012-07-06 09:30:00,34.09,34.18,33.94,34.16,26100.0,32.5602,32.6461,32.4169,32.627,26100.0
2012-07-06 10:00:00,34.2,34.24,34.06,34.1,29600.0,32.6652,32.7034,32.5315,32.5697,29600.0
2012-07-06 10:30:00,34.1,34.19,34.06,34.08,23100.0,32.5697,32.6557,32.5315,32.5506,23100.0
2012-07-06 11:00:00,34.07,34.24,34.07,34.16,25500.0,32.5411,32.7034,32.5411,32.627,25500.0
2012-07-06 11:30:00,34.15,34.18,34.12,34.12,12700.0,32.6175,32.6461,32.5888,32.5888,12700.0
2012-07-06 12:00:00,34.11,34.11,33.98,33.99,36100.0,32.5793,32.5793,32.4551,32.4646,36100.0
2012-07-06 12:30:00,33.99,34.06,33.98,34.05,21700.0,32.4646,32.5315,32.4551,32.522,21700.0
2012-07-06 13:00:00,34.05,34.06,34.01,34.02,19800.0,32.522,32.5315,32.4837,32.4933,19800.0
2012-07-06 13:30:00,34.03,34.05,33.98,34.04,22600.0,32.5028,32.522,32.4551,32.5124,22600.0
2012-07-06 14:00:00,34.04,34.05,34.02,34.04,16700.0,32.5124,32.522,32.4933,32.5124,16700.0
2012-07-06 14:30:00,34.04,34.12,34.04,34.08,21700.0,32.5124,32.5888,32.5124,32.5506,21700.0
2012-07-06 15:00:00,34.08,34.18,34.08,34.15,36700.0,32.5506,32.6461,32.5506,32.6175,36700.0
2012-07-06 15:30:00,34.16,34.21,34.08,34.09,85700.0,32.627,32.6748,32.5506,32.5602,85700.0
2012-07-09 09:30:00,33.97,34.18,33.84,33.96,28600.0,32.4455,32.6461,32.3214,32.436,28600.0
2012-07-09 10:00:00,33.95,33.95,33.73,33.73,25500.0,32.4264,32.4264,32.2163,32.2163,25500.0
2012-07-09 10:30:00,33.74,33.84,33.7,33.71,47000.0,32.2259,32.3214,32.1877,32.1972,47000.0
2012-07-09 11:00:00,33.7,33.71,33.61,33.64,31200.0,32.1877,32.1972,32.1017,32.1304,31200.0
2012-07-09 11:30:00,33.64,33.65,33.58,33.62,28900.0,32.1304,32.1399,32.073,32.1112,28900.0
2012-07-09 12:00:00,33.63,33.78,33.63,33.69,79900.0,32.1208,32.2641,32.1208,32.1781,79900.0
2012-07-09 12:30:00,33.69,33.71,33.63,33.7,63000.0,32.1781,32.1972,32.1208,32.1877,63000.0
2012-07-09 13:00:00,33.7,33.76,33.69,33.76,60500.0,32.1877,32.245,32.1781,32.245,60500.0
2012-07-09 13:30:00,33.76,33.82,33.73,33.76,100200.0,32.245,32.3023,32.2163,32.245,100200.0
2012-07-09 14:00:00,33.77,33.79,33.7,33.72,93000.0,32.2545,32.2736,32.1877,32.2068,93000.0
2012-07-09 14:30:00,33.71,33.73,33.64,33.67,91500.0,32.1972,32.2163,32.1304,32.159,91500.0
2012-07-09 15:00:00,33.68,33.7,33.63,33.67,53200.0,32.1686,32.1877,32.1208,32.159,53200.0
2012-07-09 15:30:00,33.68,33.7,33.62,33.68,85900.0,32.1686,32.1877,32.1112,32.1686,85900.0
2012-07-10 09:30:00,33.74,34.16,33.74,33.84,43500.0,32.2259,32.627,32.2259,32.3214,43500.0
2012-07-10 10:00:00,33.84,33.89,33.64,33.65,39100.0,32.3214,32.3691,32.1304,32.1399,39100.0
2012-07-10 10:30:00,33.64,33.66,33.54,33.58,55100.0,32.1304,32.1495,32.0348,32.073,55100.0
2012-07-10 11:00:00,33.59,33.63,33.53,33.54,102400.0,32.0826,32.1208,32.0253,32.0348,102400.0
2012-07-10 11:30:00,33.55,33.65,33.53,33.65,107000.0,32.0444,32.1399,32.0253,32.1399,107000.0
2012-07-10 12:00:00,33.65,33.65,33.57,33.64,44900.0,32.1399,32.1399,32.0635,32.1304,44900.0
2012-07-10 12:30:00,33.64,33.7,33.63,33.66,27500.0,32.1304,32.1877,32.1208,32.1495,27500.0
2012-07-10 13:00:00,33.67,33.7,33.64,33.64,20100.0,32.159,32.1877,32.1304,32.1304,20100.0
2012-07-10 13:30:00,33.64,33.65,33.54,33.54,26200.0,32.1304,32.1399,32.0348,32.0348,26200.0
2012-07-10 14:00:00,33.55,33.55,33.46,33.49,33600.0,32.0444,32.0444,31.9584,31.9871,33600.0
2012-07-10 14:30:00,33.48,33.5,33.44,33.46,45100.0,31.9775,31.9966,31.9393,31.9584,45100.0
2012-07-10 15:00:00,33.45,33.49,33.42,33.45,51700.0,31.9489,31.9871,31.9202,31.9489,51700.0
2012-07-10 15:30:00,33.46,33.65,33.45,33.63,107500.0,31.9584,32.1399,31.9489,32.1208,107500.0
2012-07-11 09:30:00,33.69,33.73,33.46,33.52,70700.0,32.1781,32.2163,31.9584,32.0157,70700.0
2012-07-11 10:00:00,33.52,33.57,33.41,33.42,57800.0,32.0157,32.0635,31.9107,31.9202,57800.0
2012-07-11 10:30:00,33.43,33.5,33.33,33.44,78000.0,31.9298,31.9966,31.8343,31.9393,78000.0
2012-07-11 11:00:00,33.43,33.52,33.43,33.51,68700.0,31.9298,32.0157,31.9298,32.0062,68700.0
2012-07-11 11:30:00,33.52,33.58,33.5,33.55,35900.0,32.0157,32.073,31.9966,32.0444,35900.0
2012-07-11 12:00:00,33.56,33.62,33.56,33.61,19700.0,32.0539,32.1112,32.0539,32.1017,19700.0
2012-07-11 12:30:00,33.62,33.75,33.61,33.67,59700.0,32.1112,32.2354,32.1017,32.159,59700.0
2012-07-11 13:00:00,33.69,33.71,33.61,33.66,95100.0,32.1781,32.1972,32.1017,32.1495,95100.0
2012-07-11 13:30:00,33.66,33.66,33.62,33.65,25700.0,32.1495,32.1495,32.1112,32.1399,25700.0
2012-07-11 14:00:00,33.66,33.72,33.46,33.5,42400.0,32.1495,32.2068,31.9584,31.9966,42400.0
2012-07-11 14:30:00,33.48,33.56,33.46,33.5,27600.0,31.9775,32.0539,31.9584,31.9966,27600.0
2012-07-11 15:00:00,33.5,33.57,33.45,33.51,56300.0,31.9966,32.0635,31.9489,32.0062,56300.0
2012-07-11 15:30:00,33.52,33.67,33.49,33.59,155900.0,32.0157,32.159,31.9871,32.0826,155900.0
2012-07-12 09:30:00,33.42,33.47,33.25,33.26,47700.0,31.9202,31.968,31.7579,31.7674,47700.0
2012-07-12 10:00:00,33.26,33.26,33.17,33.22,26700.0,31.7674,31.7674,31.6814,31.7292,26700.0
2012-07-12 10:30:00,33.21,33.27,33.14,33.18,36900.0,31.7196,31.777,31.6528,31.691,36900.0
2012-07-12 11:00:00,33.18,33.3,33.18,33.28,27000.0,31.691,31.8056,31.691,31.7865,27000.0
2012-07-12 11:30:00,33.28,33.36,33.2,33.34,49100.0,31.7865,31.8629,31.7101,31.8438,49100.0
2012-07-12 12:00:00,33.34,33.36,33.22,33.25,15700.0,31.8438,31.8629,31.7292,31.7579,15700.0
2012-07-12 12:30:00,33.26,33.26,33.13,33.21,53800.0,31.7674,31.7674,31.6432,31.7196,53800.0
2012-07-12 13:00:00,33.21,33.31,33.2,33.27,30900.0,31.7196,31.8152,31.7101,31.777,30900.0
2012-07-12 13:30:00,33.25,33.3,33.25,33.26,44700.0,31.7579,31.8056,31.7579,31.7674,44700.0
2012-07-12 14:00:00,33.26,33.33,33.25,33.29,48700.0,31.7674,31.8343,31.7579,31.7961,48700.0
2012-07-12 14:30:00,33.29,33.33,33.27,33.28,40200.0,31.7961,31.8343,31.777,31.7865,40200.0
2012-07-12 15:00:00,33.27,33.4,33.26,33.36,90200.0,31.777,31.9011,31.7674,31.8629,90200.0
2012-07-12 15:30:00,33.37,33.54,33.37,33.41,118200.0,31.8725,32.0348,31.8725,31.9107,118200.0
2012-07-13 09:30:00,33.49,33.81,33.42,33.72,21900.0,31.9871,32.2927,31.9202,32.2068,21900.0
2012-07-13 10:00:00,33.71,33.83,33.68,33.8,33700.0,32.1972,32.3118,32.1686,32.2832,33700.0
2012-07-13 10:30:00,33.8,33.93,33.8,33.91,24900.0,32.2832,32.4073,32.2832,32.3882,24900.0
2012-07-13 11:00:00,33.92,34.03,33.83,34.01,55200.0,32.3978,32.5028,32.3118,32.4837,55200.0
2012-07-13 11:30:00,34.02,34.24,34.02,34.23,58600.0,32.4933,32.7034,32.4933,32.6939,58600.0
2012-07-13 12:00:00,34.22,34.29,34.17,34.2,72500.0,32.6843,32.7512,32.6366,32.6652,72500.0
2012-07-13 12:30:00,34.2,34.22,34.1,34.22,63100.0,32.6652,32.6843,32.5697,32.6843,63100.0
2012-07-13 13:00:00,34.21,34.31,34.2,34.3,57400.0,32.6748,32.7703,32.6652,32.7607,57400.0
2012-07-13 13:30:00,34.3,34.31,34.11,34.2,81900.0,32.7607,32.7703,32.5793,32.6652,81900.0
2012-07-13 14:00:00,34.19,34.35,34.19,34.34,38700.0,32.6557,32.8085,32.6557,32.7989,38700.0
2012-07-13 14:30:00,34.35,34.41,34.31,34.41,39900.0,32.8085,32.8658,32.7703,32.8658,39900.0
2012-07-13 15:00:00,34.41,34.41,34.33,34.34,64600.0,32.8658,32.8658,32.7894,32.7989,64600.0
2012-07-13 15:30:00,34.33,34.38,34.28,34.34,139900.0,32.7894,32.8371,32.7416,32.7989,139900.0
2012-07-16 09:30:00,34.21,34.22,34.06,34.13,49400.0,32.6748,32.6843,32.5315,32.5984,49400.0
2012-07-16 10:00:00,34.12,34.17,33.94,33.97,51500.0,32.5888,32.6366,32.4169,32.4455,51500.0
2012-07-16 10:30:00,33.96,34.04,33.96,33.96,34100.0,32.436,32.5124,32.436,32.436,34100.0
2012-07-16 11:00:00,33.96,34.04,33.96,33.98,49400.0,32.436,32.5124,32.436,32.4551,49400.0
2012-07-16 11:30:00,33.97,34.1,33.97,34.1,38900.0,32.4455,32.5697,32.4455,32.5697,38900.0
2012-07-16 12:00:00,34.1,34.11,34.03,34.06,59200.0,32.5697,32.5793,32.5028,32.5315,59200.0
2012-07-16 12:30:00,34.06,34.07,33.99,34.07,16700.0,32.5315,32.5411,32.4646,32.5411,16700.0
2012-07-16 13:00:00,34.07,34.07,33.96,33.98,31700.0,32.5411,32.5411,32.436,32.4551,31700.0
2012-07-16 13:30:00,33.98,34.0,33.86,33.87,53700.0,32.4551,32.4742,32.3405,32.35,53700.0
2012-07-16 14:00:00,33.87,34.02,33.87,33.99,70200.0,32.35,32.4933,32.35,32.4646,70200.0
2012-07-16 14:30:00,33.99,34.02,33.97,34.0,68400.0,32.4646,32.4933,32.4455,32.4742,68400.0
2012-07-16 15:00:00,33.99,33.99,33.89,33.91,76000.0,32.4646,32.4646,32.3691,32.3882,76000.0
2012-07-16 15:30:00,33.94,34.02,33.91,34.0,104000.0,32.4169,32.4933,32.3882,32.4742,104000.0
2012-07-17 09:30:00,34.06,34.28,33.95,33.95,30100.0,32.5315,32.7416,32.4264,32.4264,30100.0
2012-07-17 10:00:00,33.96,34.04,33.8,34.01,44900.0,32.436,32.5124,32.2832,32.4837,44900.0
2012-07-17 10:30:00,34.01,34.04,33.81,33.86,16000.0,32.4837,32.5124,32.2927,32.3405,16000.0
2012-07-17 11:00:00,33.85,33.98,33.85,33.9,8000.0,32.3309,32.4551,32.3309,32.3787,8000.0
2012-07-17 11:30:00,33.91,34.13,33.9,34.11,14200.0,32.3882,32.5984,32.3787,32.5793,14200.0
2012-07-17 12:00:00,34.13,34.16,34.11,34.12,18000.0,32.5984,32.627,32.5793,32.5888,18000.0
2012-07-17 12:30:00,34.11,34.15,34.05,34.05,19300.0,32.5793,32.6175,32.522,32.522,19300.0
2012-07-17 13:00:00,34.06,34.09,34.01,34.02,21500.0,32.5315,32.5602,32.4837,32.4933,21500.0
2012-07-17 13:30:00,34.03,34.07,34.02,34.03,13800.0,32.5028,32.5411,32.4933,32.5028,13800.0
2012-07-17 14:00:00,34.04,34.08,34.0,34.07,40400.0,32.5124,32.5506,32.4742,32.5411,40400.0
2012-07-17 14:30:00,34.08,34.08,34.01,34.02,16800.0,32.5506,32.5506,32.4837,32.4933,16800.0
2012-07-17 15:00:00,34.04,34.06,34.0,34.02,27100.0,32.5124,32.5315,32.4742,32.4933,27100.0
2012-07-17 15:30:00,34.02,34.08,34.0,34.08,188800.0,32.4933,32.5506,32.4742,32.5506,188800.0
2012-07-18 09:30:00,34.04,34.04,33.82,33.98,60900.0,32.5124,32.5124,32.3023,32.4551,60900.0
2012-07-18 10:00:00,33.97,34.2,33.97,34.17,140900.0,32.4455,32.6652,32.4455,32.6366,140900.0
2012-07-18 10:30:00,34.17,34.26,34.15,34.2,69500.0,32.6366,32.7225,32.6175,32.6652,69500.0
2012-07-18 11:00:00,34.21,34.27,34.18,34.27,43500.0,32.6748,32.7321,32.6461,32.7321,43500.0
2012-07-18 11:30:00,34.28,34.28,34.14,34.14,32700.0,32.7416,32.7416,32.6079,32.6079,32700.0
2012-07-18 12:00:00,34.15,34.23,34.12,34.15,47900.0,32.6175,32.6939,32.5888,32.6175,47900.0
2012-07-18 12:30:00,34.14,34.19,34.11,34.13,32200.0,32.6079,32.6557,32.5793,32.5984,32200.0
2012-07-18 13:00:00,34.14,34.21,34.07,34.13,34100.0,32.6079,32.6748,32.5411,32.5984,34100.0
2012-07-18 13:30:00,34.12,34.16,33.9,33.9,68100.0,32.5888,32.627,32.3787,32.3787,68100.0
2012-07-18 14:00:00,33.92,34.17,33.92,34.06,61400.0,32.3978,32.6366,32.3978,32.5315,61400.0
2012-07-18 14:30:00,34.06,34.06,33.74,33.84,95200.0,32.5315,32.5315,32.2259,32.3214,95200.0
2012-07-18 15:00:00,33.84,33.92,33.75,33.87,209500.0,32.3214,32.3978,32.2354,32.35,209500.0
2012-07-18 15:30:00,33.88,34.18,33.88,34.18,320900.0,32.3596,32.6461,32.3596,32.6461,320900.0
2012-07-19 09:30:00,34.47,35.02,34.14,35.0,160100.0,32.9231,33.4484,32.6079,33.4293,160100.0
2012-07-19 10:00:00,35.0,35.54,34.88,35.54,299400.0,33.4293,33.9451,33.3147,33.9451,299400.0
2012-07-19 10:30:00,35.54,35.78,35.33,35.78,226600.0,33.9451,34.1743,33.7445,34.1743,226600.0
2012-07-19 11:00:00,35.79,35.89,35.57,35.63,224300.0,34.1839,34.2794,33.9737,34.031,224300.0
2012-07-19 11:30:00,35.63,35.7,35.63,35.64,126200.0,34.031,34.0979,34.031,34.0406,126200.0
2012-07-19 12:00:00,35.64,35.74,35.53,35.64,141100.0,34.0406,34.1361,33.9355,34.0406,141100.0
2012-07-19 12:30:00,35.64,35.89,35.64,35.87,67400.0,34.0406,34.2794,34.0406,34.2603,67400.0
2012-07-19 13:00:00,35.87,36.14,35.87,36.07,137400.0,34.2603,34.5182,34.2603,34.4513,137400.0
2012-07-19 13:30:00,36.09,36.12,35.79,35.94,171800.0,34.4704,34.4991,34.1839,34.3271,171800.0
2012-07-19 14:00:00,35.94,36.08,35.87,36.08,90600.0,34.3271,34.4609,34.2603,34.4609,90600.0
2012-07-19 14:30:00,36.08,36.16,36.01,36.1,111100.0,34.4609,34.5373,34.394,34.48,111100.0
2012-07-19 15:00:00,36.09,36.1,36.0,36.08,136000.0,34.4704,34.48,34.3844,34.4609,136000.0
2012-07-19 15:30:00,36.08,36.29,36.07,36.07,350200.0,34.4609,34.6614,34.4513,34.4513,350200.0
2012-07-20 09:30:00,35.78,35.79,35.49,35.61,96400.0,34.1743,34.1839,33.8973,34.0119,96400.0
2012-07-20 10:00:00,35.61,35.62,35.43,35.48,68100.0,34.0119,34.0215,33.84,33.8878,68100.0
2012-07-20 10:30:00,35.49,35.5,35.35,35.48,39900.0,33.8973,33.9069,33.7636,33.8878,39900.0
2012-07-20 11:00:00,35.47,35.54,35.43,35.46,35600.0,33.8782,33.9451,33.84,33.8687,35600.0
2012-07-20 11:30:00,35.46,35.48,35.39,35.45,63100.0,33.8687,33.8878,33.8018,33.8591,63100.0
2012-07-20 12:00:00,35.45,35.49,35.32,35.32,44700.0,33.8591,33.8973,33.735,33.735,44700.0
2012-07-20 12:30:00,35.32,35.39,35.3,35.39,30200.0,33.735,33.8018,33.7159,33.8018,30200.0
2012-07-20 13:00:00,35.38,35.42,35.18,35.22,63400.0,33.7923,33.8305,33.6012,33.6394,63400.0
2012-07-20 13:30:00,35.21,35.3,35.18,35.3,41800.0,33.6299,33.7159,33.6012,33.7159,41800.0
2012-07-20 14:00:00,35.3,35.32,35.26,35.3,36800.0,33.7159,33.735,33.6777,33.7159,36800.0
2012-07-20 14:30:00,35.29,35.29,35.19,35.27,40300.0,33.7063,33.7063,33.6108,33.6872,40300.0
2012-07-20 15:00:00,35.26,35.3,35.2,35.2,58700.0,33.6777,33.7159,33.6203,33.6203,58700.0
2012-07-20 15:30:00,35.2,35.21,35.03,35.08,180600.0,33.6203,33.6299,33.458,33.5057,180600.0
2012-07-23 09:30:00,34.66,34.66,34.39,34.44,71100.0,33.1046,33.1046,32.8467,32.8944,71100.0
2012-07-23 10:00:00,34.43,34.49,34.26,34.27,39500.0,32.8849,32.9422,32.7225,32.7321,39500.0
2012-07-23 10:30:00,34.27,34.72,34.27,34.71,205800.0,32.7321,33.1619,32.7321,33.1523,205800.0
2012-07-23 11:00:00,34.71,34.79,34.66,34.75,62200.0,33.1523,33.2287,33.1046,33.1905,62200.0
2012-07-23 11:30:00,34.77,34.82,34.75,34.77,30000.0,33.2096,33.2574,33.1905,33.2096,30000.0
2012-07-23 12:00:00,34.77,34.77,34.61,34.62,40000.0,33.2096,33.2096,33.0568,33.0664,40000.0
2012-07-23 12:30:00,34.61,34.91,34.57,34.89,70600.0,33.0568,33.3434,33.0186,33.3243,70600.0
2012-07-23 13:00:00,34.89,35.13,34.86,35.09,310900.0,33.3243,33.5535,33.2956,33.5153,310900.0
2012-07-23 13:30:00,35.08,35.45,35.08,35.27,494000.0,33.5057,33.8591,33.5057,33.6872,494000.0
2012-07-23 14:00:00,35.27,35.41,35.27,35.3,76100.0,33.6872,33.8209,33.6872,33.7159,76100.0
2012-07-23 14:30:00,35.3,35.4,35.26,35.27,53100.0,33.7159,33.8114,33.6777,33.6872,53100.0
2012-07-23 15:00:00,35.26,35.35,35.2,35.33,68600.0,33.6777,33.7636,33.6203,33.7445,68600.0
2012-07-23 15:30:00,35.33,35.38,35.2,35.3,257200.0,33.7445,33.7923,33.6203,33.7159,257200.0
2012-07-24 09:30:00,35.12,35.25,34.86,34.91,83100.0,33.5439,33.6681,33.2956,33.3434,83100.0
2012-07-24 10:00:00,34.86,34.88,34.74,34.82,32700.0,33.2956,33.3147,33.181,33.2574,32700.0
2012-07-24 10:30:00,34.79,34.97,34.75,34.77,40200.0,33.2287,33.4007,33.1905,33.2096,40200.0
2012-07-24 11:00:00,34.76,34.81,34.69,34.77,24200.0,33.2001,33.2478,33.1332,33.2096,24200.0
2012-07-24 11:30:00,34.75,34.82,34.68,34.73,104700.0,33.1905,33.2574,33.1237,33.1714,104700.0
2012-07-24 12:00:00,34.72,34.76,34.62,34.73,73900.0,33.1619,33.2001,33.0664,33.1714,73900.0
2012-07-24 12:30:00,34.73,34.81,34.7,34.74,48700.0,33.1714,33.2478,33.1428,33.181,48700.0
2012-07-24 13:00:00,34.74,34.78,34.64,34.7,43300.0,33.181,33.2192,33.0855,33.1428,43300.0
2012-07-24 13:30:00,34.7,34.88,34.68,34.79,54500.0,33.1428,33.3147,33.1237,33.2287,54500.0
2012-07-24 14:00:00,34.79,34.81,34.69,34.71,66900.0,33.2287,33.2478,33.1332,33.1523,66900.0
2012-07-24 14:30:00,34.71,34.82,34.57,34.59,60400.0,33.1523,33.2574,33.0186,33.0377,60400.0
2012-07-24 15:00:00,34.59,34.64,34.51,34.64,80500.0,33.0377,33.0855,32.9613,33.0855,80500.0
2012-07-24 15:30:00,34.64,34.84,34.62,34.83,245400.0,33.0855,33.2765,33.0664,33.2669,245400.0
2012-07-25 09:30:00,34.93,35.03,34.64,34.89,68400.0,33.3625,33.458,33.0855,33.3243,68400.0
2012-07-25 10:00:00,34.85,34.87,34.39,34.53,103000.0,33.2861,33.3052,32.8467,32.9804,103000.0
2012-07-25 10:30:00,34.52,34.78,34.47,34.58,62500.0,32.9709,33.2192,32.9231,33.0282,62500.0
2012-07-25 11:00:00,34.59,34.81,34.58,34.76,71300.0,33.0377,33.2478,33.0282,33.2001,71300.0
2012-07-25 11:30:00,34.75,34.86,34.72,34.76,58200.0,33.1905,33.2956,33.1619,33.2001,58200.0
2012-07-25 12:00:00,34.76,34.83,34.68,34.69,54000.0,33.2001,33.2669,33.1237,33.1332,54000.0
2012-07-25 12:30:00,34.7,34.71,34.62,34.63,34600.0,33.1428,33.1523,33.0664,33.0759,34600.0
2012-07-25 13:00:00,34.63,34.69,34.63,34.67,50900.0,33.0759,33.1332,33.0759,33.1141,50900.0
2012-07-25 13:30:00,34.67,34.78,34.65,34.72,46000.0,33.1141,33.2192,33.095,33.1619,46000.0
2012-07-25 14:00:00,34.73,34.8,34.7,34.74,43300.0,33.1714,33.2383,33.1428,33.181,43300.0
2012-07-25 14:30:00,34.73,34.76,34.69,34.72,55000.0,33.1714,33.2001,33.1332,33.1619,55000.0
2012-07-25 15:00:00,34.71,34.75,34.66,34.69,57100.0,33.1523,33.1905,33.1046,33.1332,57100.0
2012-07-25 15:30:00,34.69,34.87,34.65,34.85,240900.0,33.1332,33.3052,33.095,33.2861,240900.0
2012-07-26 09:30:00,35.11,35.37,34.83,34.87,82200.0,33.5344,33.7827,33.2669,33.3052,82200.0
2012-07-26 10:00:00,34.87,34.87,34.58,34.66,87100.0,33.3052,33.3052,33.0282,33.1046,87100.0
2012-07-26 10:30:00,34.67,34.68,34.55,34.59,38200.0,33.1141,33.1237,32.9995,33.0377,38200.0
2012-07-26 11:00:00,34.59,34.62,34.47,34.59,31300.0,33.0377,33.0664,32.9231,33.0377,31300.0
2012-07-26 11:30:00,34.6,34.68,34.51,34.68,52400.0,33.0473,33.1237,32.9613,33.1237,52400.0
2012-07-26 12:00:00,34.68,34.73,34.62,34.73,68300.0,33.1237,33.1714,33.0664,33.1714,68300.0
2012-07-26 12:30:00,34.72,34.79,34.65,34.68,297700.0,33.1619,33.2287,33.095,33.1237,297700.0
2012-07-26 13:00:00,34.68,34.75,34.67,34.75,31200.0,33.1237,33.1905,33.1141,33.1905,31200.0
2012-07-26 13:30:00,34.75,34.75,34.67,34.69,84500.0,33.1905,33.1905,33.1141,33.1332,84500.0
2012-07-26 14:00:00,34.69,34.78,34.67,34.78,117600.0,33.1332,33.2192,33.1141,33.2192,117600.0
2012-07-26 14:30:00,34.78,35.02,34.74,34.98,157500.0,33.2192,33.4484,33.181,33.4102,157500.0
2012-07-26 15:00:00,34.98,35.06,34.95,35.05,222900.0,33.4102,33.4866,33.3816,33.4771,222900.0
2012-07-26 15:30:00,35.06,35.15,35.0,35.05,266100.0,33.4866,33.5726,33.4293,33.4771,266100.0
2012-07-27 09:30:00,35.26,35.36,34.9,35.07,106700.0,33.6777,33.7732,33.3338,33.4962,106700.0
2012-07-27 10:00:00,35.07,35.18,34.97,35.12,215600.0,33.4962,33.6012,33.4007,33.5439,215600.0
2012-07-27 10:30:00,35.14,35.28,35.12,35.28,46800.0,33.563,33.6968,33.5439,33.6968,46800.0
2012-07-27 11:00:00,35.28,35.43,35.25,35.42,204200.0,33.6968,33.84,33.6681,33.8305,204200.0
2012-07-27 11:30:00,35.43,35.45,35.38,35.39,52500.0,33.84,33.8591,33.7923,33.8018,52500.0
2012-07-27 12:00:00,35.39,35.43,35.32,35.43,43400.0,33.8018,33.84,33.735,33.84,43400.0
2012-07-27 12:30:00,35.43,35.46,35.38,35.46,55500.0,33.84,33.8687,33.7923,33.8687,55500.0
2012-07-27 13:00:00,35.45,35.59,35.45,35.58,69600.0,33.8591,33.9928,33.8591,33.9833,69600.0
2012-07-27 13:30:00,35.58,35.69,35.51,35.65,138200.0,33.9833,34.0884,33.9164,34.0501,138200.0
2012-07-27 14:00:00,35.64,35.72,35.62,35.7,87300.0,34.0406,34.117,34.0215,34.0979,87300.0
2012-07-27 14:30:00,35.7,35.8,35.7,35.76,84500.0,34.0979,34.1934,34.0979,34.1552,84500.0
2012-07-27 15:00:00,35.75,35.83,35.74,35.81,89500.0,34.1457,34.2221,34.1361,34.203,89500.0
2012-07-27 15:30:00,35.82,35.84,35.58,35.63,181700.0,34.2125,34.2316,33.9833,34.031,181700.0
2012-07-30 09:30:00,35.75,35.93,35.65,35.79,57900.0,34.1457,34.3176,34.0501,34.1839,57900.0
2012-07-30 10:00:00,35.8,35.8,35.59,35.59,46600.0,34.1934,34.1934,33.9928,33.9928,46600.0
2012-07-30 10:30:00,35.6,35.76,35.57,35.68,137000.0,34.0024,34.1552,33.9737,34.0788,137000.0
2012-07-30 11:00:00,35.7,35.8,35.64,35.72,61500.0,34.0979,34.1934,34.0406,34.117,61500.0
2012-07-30 11:30:00,35.74,35.8,35.69,35.8,22800.0,34.1361,34.1934,34.0884,34.1934,22800.0
2012-07-30 12:00:00,35.78,35.81,35.71,35.74,58700.0,34.1743,34.203,34.1075,34.1361,58700.0
2012-07-30 12:30:00,35.74,35.74,35.62,35.65,40300.0,34.1361,34.1361,34.0215,34.0501,40300.0
2012-07-30 13:00:00,35.64,35.72,35.61,35.69,40300.0,34.0406,34.117,34.0119,34.0884,40300.0
2012-07-30 13:30:00,35.7,35.76,35.66,35.75,48100.0,34.0979,34.1552,34.0597,34.1457,48100.0
2012-07-30 14:00:00,35.75,35.82,35.73,35.82,32100.0,34.1457,34.2125,34.1266,34.2125,32100.0
2012-07-30 14:30:00,35.83,35.87,35.79,35.83,61300.0,34.2221,34.2603,34.1839,34.2221,61300.0
2012-07-30 15:00:00,35.84,35.87,35.77,35.86,48500.0,34.2316,34.2603,34.1648,34.2507,48500.0
2012-07-30 15:30:00,35.87,35.89,35.75,35.8,232800.0,34.2603,34.2794,34.1457,34.1934,232800.0
2012-07-31 09:30:00,35.82,35.86,35.69,35.79,39800.0,34.2125,34.2507,34.0884,34.1839,39800.0
2012-07-31 10:00:00,35.79,35.82,35.63,35.76,44700.0,34.1839,34.2125,34.031,34.1552,44700.0
2012-07-31 10:30:00,35.77,35.81,35.69,35.73,48900.0,34.1648,34.203,34.0884,34.1266,48900.0
2012-07-31 11:00:00,35.73,35.8,35.7,35.76,63100.0,34.1266,34.1934,34.0979,34.1552,63100.0
2012-07-31 11:30:00,35.76,35.83,35.75,35.82,37700.0,34.1552,34.2221,34.1457,34.2125,37700.0
2012-07-31 12:00:00,35.81,35.84,35.73,35.83,27200.0,34.203,34.2316,34.1266,34.2221,27200.0
2012-07-31 12:30:00,35.83,35.86,35.8,35.81,27100.0,34.2221,34.2507,34.1934,34.203,27100.0
2012-07-31 13:00:00,35.8,35.88,35.79,35.85,39400.0,34.1934,34.2698,34.1839,34.2412,39400.0
2012-07-31 13:30:00,35.86,35.91,35.81,35.84,48400.0,34.2507,34.2985,34.203,34.2316,48400.0
2012-07-31 14:00:00,35.84,35.96,35.83,35.9,30800.0,34.2316,34.3462,34.2221,34.2889,30800.0
2012-07-31 14:30:00,35.91,35.98,35.88,35.91,46900.0,34.2985,34.3653,34.2698,34.2985,46900.0
2012-07-31 15:00:00,35.91,35.98,35.91,35.98,138800.0,34.2985,34.3653,34.2985,34.3653,138800.0
2012-07-31 15:30:00,35.99,36.03,35.89,35.9,309900.0,34.3749,34.4131,34.2794,34.2889,309900.0
2012-08-01 09:30:00,35.99,36.17,35.81,35.82,72500.0,34.3749,34.5468,34.203,34.2125,72500.0
2012-08-01 10:00:00,35.8,35.88,35.69,35.79,69000.0,34.1934,34.2698,34.0884,34.1839,69000.0
2012-08-01 10:30:00,35.78,35.9,35.72,35.8,87900.0,34.1743,34.2889,34.117,34.1934,87900.0
2012-08-01 11:00:00,35.82,35.85,35.56,35.57,88600.0,34.2125,34.2412,33.9642,33.9737,88600.0
2012-08-01 11:30:00,35.57,35.81,35.57,35.69,43600.0,33.9737,34.203,33.9737,34.0884,43600.0
2012-08-01 12:00:00,35.71,35.75,35.62,35.71,33700.0,34.1075,34.1457,34.0215,34.1075,33700.0
2012-08-01 12:30:00,35.7,35.86,35.69,35.84,60000.0,34.0979,34.2507,34.0884,34.2316,60000.0
2012-08-01 13:00:00,35.84,36.04,35.84,36.0,106700.0,34.2316,34.4226,34.2316,34.3844,106700.0
2012-08-01 13:30:00,36.0,36.12,35.94,35.94,148200.0,34.3844,34.4991,34.3271,34.3271,148200.0
2012-08-01 14:00:00,35.95,36.13,35.75,36.12,138900.0,34.3367,34.5086,34.1457,34.4991,138900.0
2012-08-01 14:30:00,36.13,36.14,35.96,36.05,108300.0,34.5086,34.5182,34.3462,34.4322,108300.0
2012-08-01 15:00:00,36.05,36.15,36.02,36.06,138900.0,34.4322,34.5277,34.4035,34.4417,138900.0
2012-08-01 15:30:00,36.07,36.13,35.89,35.89,226900.0,34.4513,34.5086,34.2794,34.2794,226900.0
2012-08-02 09:30:00,35.54,35.79,35.48,35.77,54500.0,33.9451,34.1839,33.8878,34.1648,54500.0
2012-08-02 10:00:00,35.77,35.91,35.7,35.91,88800.0,34.1648,34.2985,34.0979,34.2985,88800.0
2012-08-02 10:30:00,35.91,35.91,35.65,35.7,66600.0,34.2985,34.2985,34.0501,34.0979,66600.0
2012-08-02 11:00:00,35.71,35.79,35.7,35.75,85900.0,34.1075,34.1839,34.0979,34.1457,85900.0
2012-08-02 11:30:00,35.74,35.76,35.68,35.75,86900.0,34.1361,34.1552,34.0788,34.1457,86900.0
2012-08-02 12:00:00,35.75,35.76,35.58,35.68,70000.0,34.1457,34.1552,33.9833,34.0788,70000.0
2012-08-02 12:30:00,35.68,35.69,35.59,35.6,146300.0,34.0788,34.0884,33.9928,34.0024,146300.0
2012-08-02 13:00:00,35.61,35.63,35.37,35.38,41900.0,34.0119,34.031,33.7827,33.7923,41900.0
2012-08-02 13:30:00,35.39,35.49,35.33,35.33,48500.0,33.8018,33.8973,33.7445,33.7445,48500.0
2012-08-02 14:00:00,35.3,35.42,35.28,35.4,32200.0,33.7159,33.8305,33.6968,33.8114,32200.0
2012-08-02 14:30:00,35.39,35.62,35.39,35.5,54400.0,33.8018,34.0215,33.8018,33.9069,54400.0
2012-08-02 15:00:00,35.51,35.59,35.45,35.49,62600.0,33.9164,33.9928,33.8591,33.8973,62600.0
2012-08-02 15:30:00,35.48,35.53,35.46,35.53,223800.0,33.8878,33.9355,33.8687,33.9355,223800.0
2012-08-03 09:30:00,35.98,36.28,35.93,36.13,83400.0,34.3653,34.6519,34.3176,34.5086,83400.0
2012-08-03 10:00:00,36.15,36.25,36.12,36.19,34800.0,34.5277,34.6232,34.4991,34.5659,34800.0
2012-08-03 10:30:00,36.18,36.24,36.15,36.18,27500.0,34.5564,34.6137,34.5277,34.5564,27500.0
2012-08-03 11:00:00,36.17,36.3,36.17,36.18,67800.0,34.5468,34.671,34.5468,34.5564,67800.0
2012-08-03 11:30:00,36.19,36.33,36.18,36.33,40100.0,34.5659,34.6996,34.5564,34.6996,40100.0
2012-08-03 12:00:00,36.32,36.47,36.31,36.45,104900.0,34.6901,34.8334,34.6805,34.8142,104900.0
2012-08-03 12:30:00,36.46,36.47,36.41,36.44,52700.0,34.8238,34.8334,34.776,34.8047,52700.0
2012-08-03 13:00:00,36.44,36.51,36.42,36.46,69100.0,34.8047,34.8716,34.7856,34.8238,69100.0
2012-08-03 13:30:00,36.45,36.49,36.43,36.46,44300.0,34.8142,34.8525,34.7951,34.8238,44300.0
2012-08-03 14:00:00,36.46,36.52,36.43,36.45,41600.0,34.8238,34.8811,34.7951,34.8142,41600.0
2012-08-03 14:30:00,36.45,36.53,36.44,36.51,61200.0,34.8142,34.8907,34.8047,34.8716,61200.0
2012-08-03 15:00:00,36.51,36.54,36.49,36.5,150200.0,34.8716,34.9002,34.8525,34.862,150200.0
2012-08-03 15:30:00,36.5,36.52,36.44,36.51,157200.0,34.862,34.8811,34.8047,34.8716,157200.0
2012-08-06 09:30:00,36.55,36.63,36.51,36.6,27000.0,34.9098,34.9862,34.8716,34.9575,27000.0
2012-08-06 10:00:00,36.58,36.63,36.5,36.54,79800.0,34.9384,34.9862,34.862,34.9002,79800.0
2012-08-06 10:30:00,36.53,36.54,36.43,36.44,106800.0,34.8907,34.9002,34.7951,34.8047,106800.0
2012-08-06 11:00:00,36.45,36.54,36.43,36.51,50000.0,34.8142,34.9002,34.7951,34.8716,50000.0
2012-08-06 11:30:00,36.49,36.56,36.48,36.55,32800.0,34.8525,34.9193,34.8429,34.9098,32800.0
2012-08-06 12:00:00,36.54,36.57,36.51,36.53,19700.0,34.9002,34.9289,34.8716,34.8907,19700.0
2012-08-06 12:30:00,36.53,36.6,36.53,36.58,26900.0,34.8907,34.9575,34.8907,34.9384,26900.0
2012-08-06 13:00:00,36.59,36.6,36.54,36.6,21100.0,34.948,34.9575,34.9002,34.9575,21100.0
2012-08-06 13:30:00,36.6,36.63,36.54,36.56,53300.0,34.9575,34.9862,34.9002,34.9193,53300.0
2012-08-06 14:00:00,36.56,36.61,36.53,36.55,32700.0,34.9193,34.9671,34.8907,34.9098,32700.0
2012-08-06 14:30:00,36.55,36.57,36.53,36.56,37500.0,34.9098,34.9289,34.8907,34.9193,37500.0
2012-08-06 15:00:00,36.55,36.59,36.54,36.59,46600.0,34.9098,34.948,34.9002,34.948,46600.0
2012-08-06 15:30:00,36.58,36.6,36.46,36.48,121200.0,34.9384,34.9575,34.8238,34.8429,121200.0
2012-08-07 09:30:00,36.43,36.53,36.18,36.47,65400.0,34.7951,34.8907,34.5564,34.8334,65400.0
2012-08-07 10:00:00,36.5,36.56,36.41,36.55,42500.0,34.862,34.9193,34.776,34.9098,42500.0
2012-08-07 10:30:00,36.55,36.59,36.46,36.51,28200.0,34.9098,34.948,34.8238,34.8716,28200.0
2012-08-07 11:00:00,36.51,36.54,36.46,36.54,23200.0,34.8716,34.9002,34.8238,34.9002,23200.0
2012-08-07 11:30:00,36.5,36.57,36.47,36.5,18900.0,34.862,34.9289,34.8334,34.862,18900.0
2012-08-07 12:00:00,36.5,36.55,36.5,36.5,9600.0,34.862,34.9098,34.862,34.862,9600.0
2012-08-07 12:30:00,36.5,36.53,36.45,36.45,151500.0,34.862,34.8907,34.8142,34.8142,151500.0
2012-08-07 13:00:00,36.45,36.46,36.42,36.46,36900.0,34.8142,34.8238,34.7856,34.8238,36900.0
2012-08-07 13:30:00,36.46,36.48,36.44,36.46,33800.0,34.8238,34.8429,34.8047,34.8238,33800.0
2012-08-07 14:00:00,36.47,36.47,36.42,36.45,94700.0,34.8334,34.8334,34.7856,34.8142,94700.0
2012-08-07 14:30:00,36.45,36.57,36.38,36.38,95000.0,34.8142,34.9289,34.7474,34.7474,95000.0
2012-08-07 15:00:00,36.37,36.42,36.34,36.4,100700.0,34.7378,34.7856,34.7092,34.7665,100700.0
2012-08-07 15:30:00,36.4,36.41,36.18,36.26,294800.0,34.7665,34.776,34.5564,34.6328,294800.0
2012-08-08 09:30:00,36.24,36.5,36.1,36.47,22300.0,34.6137,34.862,34.48,34.8334,22300.0
2012-08-08 10:00:00,36.47,36.6,36.46,36.59,40000.0,34.8334,34.9575,34.8238,34.948,40000.0
2012-08-08 10:30:00,36.59,36.6,36.49,36.54,77300.0,34.948,34.9575,34.8525,34.9002,77300.0
2012-08-08 11:00:00,36.53,36.61,36.5,36.59,52300.0,34.8907,34.9671,34.862,34.948,52300.0
2012-08-08 11:30:00,36.6,36.61,36.49,36.5,42200.0,34.9575,34.9671,34.8525,34.862,42200.0
2012-08-08 12:00:00,36.5,36.61,36.5,36.51,112200.0,34.862,34.9671,34.862,34.8716,112200.0
2012-08-08 12:30:00,36.52,36.53,36.45,36.51,47300.0,34.8811,34.8907,34.8142,34.8716,47300.0
2012-08-08 13:00:00,36.53,36.55,36.48,36.5,30400.0,34.8907,34.9098,34.8429,34.862,30400.0
2012-08-08 13:30:00,36.5,36.56,36.49,36.54,39200.0,34.862,34.9193,34.8525,34.9002,39200.0
2012-08-08 14:00:00,36.55,36.56,36.41,36.42,57100.0,34.9098,34.9193,34.776,34.7856,57100.0
2012-08-08 14:30:00,36.42,36.49,36.39,36.49,63000.0,34.7856,34.8525,34.7569,34.8525,63000.0
2012-08-08 15:00:00,36.49,36.55,36.48,36.51,94900.0,34.8525,34.9098,34.8429,34.8716,94900.0
2012-08-08 15:30:00,36.51,36.54,36.42,36.48,97000.0,34.8716,34.9002,34.7856,34.8429,97000.0
2012-08-09 09:30:00,36.3,36.6,36.16,36.52,47800.0,34.671,34.9575,34.5373,34.8811,47800.0
2012-08-09 10:00:00,36.52,36.54,36.45,36.46,24900.0,34.8811,34.9002,34.8142,34.8238,24900.0
2012-08-09 10:30:00,36.47,36.55,36.47,36.5,25500.0,34.8334,34.9098,34.8334,34.862,25500.0
2012-08-09 11:00:00,36.5,36.59,36.49,36.5,46800.0,34.862,34.948,34.8525,34.862,46800.0
2012-08-09 11:30:00,36.49,36.54,36.4,36.46,71600.0,34.8525,34.9002,34.7665,34.8238,71600.0
2012-08-09 12:00:00,36.46,36.49,36.39,36.49,78900.0,34.8238,34.8525,34.7569,34.8525,78900.0
2012-08-09 12:30:00,36.48,36.59,36.48,36.59,33400.0,34.8429,34.948,34.8429,34.948,33400.0
2012-08-09 13:00:00,36.59,36.6,36.55,36.59,27100.0,34.948,34.9575,34.9098,34.948,27100.0
2012-08-09 13:30:00,36.59,36.59,36.52,36.57,95600.0,34.948,34.948,34.8811,34.9289,95600.0
2012-08-09 14:00:00,36.57,36.58,36.51,36.56,41400.0,34.9289,34.9384,34.8716,34.9193,41400.0
2012-08-09 14:30:00,36.56,36.65,36.55,36.63,34900.0,34.9193,35.0053,34.9098,34.9862,34900.0
2012-08-09 15:00:00,36.63,36.63,36.54,36.54,36000.0,34.9862,34.9862,34.9002,34.9002,36000.0
2012-08-09 15:30:00,36.54,36.59,36.5,36.59,130300.0,34.9002,34.948,34.862,34.948,130300.0
2012-08-10 09:30:00,36.79,36.79,36.34,36.45,79000.0,35.139,35.139,34.7092,34.8142,79000.0
2012-08-10 10:00:00,36.45,36.52,36.31,36.49,52600.0,34.8142,34.8811,34.6805,34.8525,52600.0
2012-08-10 10:30:00,36.5,36.55,36.4,36.49,39600.0,34.862,34.9098,34.7665,34.8525,39600.0
2012-08-10 11:00:00,36.5,36.55,36.38,36.52,37400.0,34.862,34.9098,34.7474,34.8811,37400.0
2012-08-10 11:30:00,36.52,36.53,36.39,36.4,39300.0,34.8811,34.8907,34.7569,34.7665,39300.0
2012-08-10 12:00:00,36.39,36.4,36.27,36.31,27500.0,34.7569,34.7665,34.6423,34.6805,27500.0
2012-08-10 12:30:00,36.31,36.32,36.23,36.28,35200.0,34.6805,34.6901,34.6041,34.6519,35200.0
2012-08-10 13:00:00,36.28,36.29,36.18,36.24,45900.0,34.6519,34.6614,34.5564,34.6137,45900.0
2012-08-10 13:30:00,36.25,36.28,36.16,36.16,58300.0,34.6232,34.6519,34.5373,34.5373,58300.0
2012-08-10 14:00:00,36.16,36.27,36.16,36.25,76100.0,34.5373,34.6423,34.5373,34.6232,76100.0
2012-08-10 14:30:00,36.26,36.31,36.26,36.3,33400.0,34.6328,34.6805,34.6328,34.671,33400.0
2012-08-10 15:00:00,36.3,36.39,36.29,36.38,75700.0,34.671,34.7569,34.6614,34.7474,75700.0
2012-08-10 15:30:00,36.39,36.45,36.26,36.39,220500.0,34.7569,34.8142,34.6328,34.7569,220500.0
2012-08-13 09:30:00,36.44,36.76,36.3,36.67,57300.0,34.8047,35.1103,34.671,35.0244,57300.0
2012-08-13 10:00:00,36.67,36.73,36.59,36.68,38200.0,35.0244,35.0817,34.948,35.0339,38200.0
2012-08-13 10:30:00,36.65,36.71,36.59,36.63,24000.0,35.0053,35.0626,34.948,34.9862,24000.0
2012-08-13 11:00:00,36.62,36.62,36.51,36.52,20200.0,34.9766,34.9766,34.8716,34.8811,20200.0
2012-08-13 11:30:00,36.52,36.52,36.47,36.49,20900.0,34.8811,34.8811,34.8334,34.8525,20900.0
2012-08-13 12:00:00,36.5,36.5,36.44,36.49,30100.0,34.862,34.862,34.8047,34.8525,30100.0
2012-08-13 12:30:00,36.49,36.52,36.47,36.52,19300.0,34.8525,34.8811,34.8334,34.8811,19300.0
2012-08-13 13:00:00,36.52,36.52,36.48,36.51,17000.0,34.8811,34.8811,34.8429,34.8716,17000.0
2012-08-13 13:30:00,36.51,36.54,36.43,36.51,44800.0,34.8716,34.9002,34.7951,34.8716,44800.0
2012-08-13 14:00:00,36.51,36.61,36.49,36.6,29900.0,34.8716,34.9671,34.8525,34.9575,29900.0
2012-08-13 14:30:00,36.58,36.63,36.54,36.62,15700.0,34.9384,34.9862,34.9002,34.9766,15700.0
2012-08-13 15:00:00,36.61,36.62,36.55,36.56,42200.0,34.9671,34.9766,34.9098,34.9193,42200.0
2012-08-13 15:30:00,36.56,36.63,36.56,36.62,62700.0,34.9193,34.9862,34.9193,34.9766,62700.0
2012-08-14 09:30:00,36.81,36.93,36.64,36.76,100500.0,35.1581,35.2727,34.9957,35.1103,100500.0
2012-08-14 10:00:00,36.77,37.05,36.75,36.98,288700.0,35.1199,35.3873,35.1008,35.3205,288700.0
2012-08-14 10:30:00,37.01,37.01,36.89,36.95,135900.0,35.3491,35.3491,35.2345,35.2918,135900.0
2012-08-14 11:00:00,36.95,37.04,36.8,36.82,130100.0,35.2918,35.3778,35.1485,35.1676,130100.0
2012-08-14 11:30:00,36.82,36.89,36.79,36.81,45800.0,35.1676,35.2345,35.139,35.1581,45800.0
2012-08-14 12:00:00,36.81,36.84,36.76,36.8,22900.0,35.1581,35.1867,35.1103,35.1485,22900.0
2012-08-14 12:30:00,36.81,36.81,36.73,36.76,124800.0,35.1581,35.1581,35.0817,35.1103,124800.0
2012-08-14 13:00:00,36.75,36.75,36.63,36.63,32400.0,35.1008,35.1008,34.9862,34.9862,32400.0
2012-08-14 13:30:00,36.63,36.67,36.61,36.66,42500.0,34.9862,35.0244,34.9671,35.0148,42500.0
2012-08-14 14:00:00,36.66,36.66,36.61,36.63,23200.0,35.0148,35.0148,34.9671,34.9862,23200.0
2012-08-14 14:30:00,36.64,36.64,36.51,36.55,50400.0,34.9957,34.9957,34.8716,34.9098,50400.0
2012-08-14 15:00:00,36.55,36.56,36.48,36.5,133800.0,34.9098,34.9193,34.8429,34.862,133800.0
2012-08-14 15:30:00,36.5,36.55,36.44,36.53,160500.0,34.862,34.9098,34.8047,34.8907,160500.0
2012-08-15 09:30:00,36.55,36.61,36.44,36.51,39600.0,34.9098,34.9671,34.8047,34.8716,39600.0
2012-08-15 10:00:00,36.53,36.56,36.47,36.51,86900.0,34.8907,34.9193,34.8334,34.8716,86900.0
2012-08-15 10:30:00,36.51,36.71,36.51,36.71,33300.0,34.8716,35.0626,34.8716,35.0626,33300.0
2012-08-15 11:00:00,36.71,36.81,36.69,36.7,31700.0,35.0626,35.1581,35.0435,35.053,31700.0
2012-08-15 11:30:00,36.7,36.77,36.59,36.61,125500.0,35.053,35.1199,34.948,34.9671,125500.0
2012-08-15 12:00:00,36.62,36.73,36.62,36.73,6000.0,34.9766,35.0817,34.9766,35.0817,6000.0
2012-08-15 12:30:00,36.73,36.86,36.72,36.86,32400.0,35.0817,35.2058,35.0721,35.2058,32400.0
2012-08-15 13:00:00,36.85,36.86,36.77,36.78,19900.0,35.1963,35.2058,35.1199,35.1294,19900.0
2012-08-15 13:30:00,36.79,36.84,36.73,36.73,50200.0,35.139,35.1867,35.0817,35.0817,50200.0
2012-08-15 14:00:00,36.73,36.84,36.67,36.82,41400.0,35.0817,35.1867,35.0244,35.1676,41400.0
2012-08-15 14:30:00,36.82,36.85,36.76,36.76,78400.0,35.1676,35.1963,35.1103,35.1103,78400.0
2012-08-15 15:00:00,36.77,36.78,36.61,36.64,97100.0,35.1199,35.1294,34.9671,34.9957,97100.0
2012-08-15 15:30:00,36.63,36.73,36.62,36.72,217800.0,34.9862,35.0817,34.9766,35.0721,217800.0
2012-08-16 09:30:00,36.65,36.8,36.65,36.72,35100.0,35.0053,35.1485,35.0053,35.0721,35100.0
2012-08-16 10:00:00,36.76,36.8,36.7,36.7,59600.0,35.1103,35.1485,35.053,35.053,59600.0
2012-08-16 10:30:00,36.7,36.83,36.7,36.73,78200.0,35.053,35.1772,35.053,35.0817,78200.0
2012-08-16 11:00:00,36.74,36.88,36.73,36.88,39200.0,35.0912,35.225,35.0817,35.225,39200.0
2012-08-16 11:30:00,36.88,37.0,36.88,36.95,55700.0,35.225,35.3396,35.225,35.2918,55700.0
2012-08-16 12:00:00,36.95,36.96,36.84,36.85,33400.0,35.2918,35.3014,35.1867,35.1963,33400.0
2012-08-16 12:30:00,36.84,36.89,36.8,36.88,17900.0,35.1867,35.2345,35.1485,35.225,17900.0
2012-08-16 13:00:00,36.88,36.89,36.81,36.82,25700.0,35.225,35.2345,35.1581,35.1676,25700.0
2012-08-16 13:30:00,36.81,36.86,36.81,36.85,22300.0,35.1581,35.2058,35.1581,35.1963,22300.0
2012-08-16 14:00:00,36.86,36.98,36.86,36.94,50800.0,35.2058,35.3205,35.2058,35.2823,50800.0
2012-08-16 14:30:00,36.95,37.05,36.95,37.0,99800.0,35.2918,35.3873,35.2918,35.3396,99800.0
2012-08-16 15:00:00,37.0,37.0,36.86,36.87,90000.0,35.3396,35.3396,35.2058,35.2154,90000.0
2012-08-16 15:30:00,36.86,36.89,36.69,36.75,110600.0,35.2058,35.2345,35.0435,35.1008,110600.0
2012-08-17 09:30:00,36.77,36.88,36.72,36.83,48500.0,35.1199,35.225,35.0721,35.1772,48500.0
2012-08-17 10:00:00,36.86,36.9,36.75,36.77,26500.0,35.2058,35.2441,35.1008,35.1199,26500.0
2012-08-17 10:30:00,36.79,36.82,36.73,36.78,21100.0,35.139,35.1676,35.0817,35.1294,21100.0
2012-08-17 11:00:00,36.79,36.89,36.79,36.79,35200.0,35.139,35.2345,35.139,35.139,35200.0
2012-08-17 11:30:00,36.8,36.81,36.75,36.8,29000.0,35.1485,35.1581,35.1008,35.1485,29000.0
2012-08-17 12:00:00,36.8,36.8,36.64,36.7,36300.0,35.1485,35.1485,34.9957,35.053,36300.0
2012-08-17 12:30:00,36.7,36.71,36.67,36.68,24700.0,35.053,35.0626,35.0244,35.0339,24700.0
2012-08-17 13:00:00,36.68,36.7,36.64,36.64,37600.0,35.0339,35.053,34.9957,34.9957,37600.0
2012-08-17 13:30:00,36.64,36.68,36.61,36.61,24400.0,34.9957,35.0339,34.9671,34.9671,24400.0
2012-08-17 14:00:00,36.61,36.62,36.58,36.62,21300.0,34.9671,34.9766,34.9384,34.9766,21300.0
2012-08-17 14:30:00,36.62,36.76,36.62,36.75,44300.0,34.9766,35.1103,34.9766,35.1008,44300.0
2012-08-17 15:00:00,36.76,36.78,36.73,36.76,43500.0,35.1103,35.1294,35.0817,35.1103,43500.0
2012-08-17 15:30:00,36.76,36.79,36.73,36.75,106000.0,35.1103,35.139,35.0817,35.1008,106000.0
2012-08-20 09:30:00,36.84,36.9,36.67,36.67,45600.0,35.1867,35.2441,35.0244,35.0244,45600.0
2012-08-20 10:00:00,36.68,36.69,36.49,36.51,39200.0,35.0339,35.0435,34.8525,34.8716,39200.0
2012-08-20 10:30:00,36.52,36.6,36.5,36.59,19200.0,34.8811,34.9575,34.862,34.948,19200.0
2012-08-20 11:00:00,36.6,36.61,36.5,36.5,32400.0,34.9575,34.9671,34.862,34.862,32400.0
2012-08-20 11:30:00,36.49,36.6,36.47,36.57,41200.0,34.8525,34.9575,34.8334,34.9289,41200.0
2012-08-20 12:00:00,36.58,36.58,36.49,36.5,27800.0,34.9384,34.9384,34.8525,34.862,27800.0
2012-08-20 12:30:00,36.5,36.51,36.39,36.4,39600.0,34.862,34.8716,34.7569,34.7665,39600.0
2012-08-20 13:00:00,36.4,36.54,36.4,36.52,26000.0,34.7665,34.9002,34.7665,34.8811,26000.0
2012-08-20 13:30:00,36.52,36.52,36.46,36.49,32600.0,34.8811,34.8811,34.8238,34.8525,32600.0
2012-08-20 14:00:00,36.49,36.65,36.46,36.63,35600.0,34.8525,35.0053,34.8238,34.9862,35600.0
2012-08-20 14:30:00,36.63,36.66,36.57,36.59,52300.0,34.9862,35.0148,34.9289,34.948,52300.0
2012-08-20 15:00:00,36.6,36.66,36.52,36.66,34500.0,34.9575,35.0148,34.8811,35.0148,34500.0
2012-08-20 15:30:00,36.66,36.76,36.63,36.71,98800.0,35.0148,35.1103,34.9862,35.0626,98800.0
2012-08-21 09:30:00,36.84,36.88,36.63,36.75,25200.0,35.1867,35.225,34.9862,35.1008,25200.0
2012-08-21 10:00:00,36.75,36.77,36.71,36.76,46000.0,35.1008,35.1199,35.0626,35.1103,46000.0
2012-08-21 10:30:00,36.75,36.91,36.74,36.88,50900.0,35.1008,35.2536,35.0912,35.225,50900.0
2012-08-21 11:00:00,36.86,36.9,36.76,36.79,43300.0,35.2058,35.2441,35.1103,35.139,43300.0
2012-08-21 11:30:00,36.79,36.84,36.75,36.81,13000.0,35.139,35.1867,35.1008,35.1581,13000.0
2012-08-21 12:00:00,36.79,36.82,36.73,36.78,13200.0,35.139,35.1676,35.0817,35.1294,13200.0
2012-08-21 12:30:00,36.78,36.81,36.73,36.76,12300.0,35.1294,35.1581,35.0817,35.1103,12300.0
2012-08-21 13:00:00,36.76,36.77,36.66,36.67,24600.0,35.1103,35.1199,35.0148,35.0244,24600.0
2012-08-21 13:30:00,36.67,36.7,36.57,36.62,37100.0,35.0244,35.053,34.9289,34.9766,37100.0
2012-08-21 14:00:00,36.62,36.66,36.57,36.6,30700.0,34.9766,35.0148,34.9289,34.9575,30700.0
2012-08-21 14:30:00,36.6,36.62,36.54,36.56,24600.0,34.9575,34.9766,34.9002,34.9193,24600.0
2012-08-21 15:00:00,36.56,36.58,36.47,36.52,36700.0,34.9193,34.9384,34.8334,34.8811,36700.0
2012-08-21 15:30:00,36.53,36.62,36.51,36.55,61900.0,34.8907,34.9766,34.8716,34.9098,61900.0
2012-08-22 09:30:00,36.5,36.85,36.5,36.7,67000.0,34.862,35.1963,34.862,35.053,67000.0
2012-08-22 10:00:00,36.7,36.7,36.55,36.58,42200.0,35.053,35.053,34.9098,34.9384,42200.0
2012-08-22 10:30:00,36.59,36.62,36.47,36.54,54200.0,34.948,34.9766,34.8334,34.9002,54200.0
2012-08-22 11:00:00,36.54,36.59,36.5,36.55,80600.0,34.9002,34.948,34.862,34.9098,80600.0
2012-08-22 11:30:00,36.55,36.55,36.5,36.53,25100.0,34.9098,34.9098,34.862,34.8907,25100.0
2012-08-22 12:00:00,36.54,36.58,36.5,36.51,25500.0,34.9002,34.9384,34.862,34.8716,25500.0
2012-08-22 12:30:00,36.52,36.6,36.51,36.59,66500.0,34.8811,34.9575,34.8716,34.948,66500.0
2012-08-22 13:00:00,36.59,36.62,36.53,36.61,31500.0,34.948,34.9766,34.8907,34.9671,31500.0
2012-08-22 13:30:00,36.62,36.68,36.62,36.67,23400.0,34.9766,35.0339,34.9766,35.0244,23400.0
2012-08-22 14:00:00,36.67,36.78,36.62,36.66,32400.0,35.0244,35.1294,34.9766,35.0148,32400.0
2012-08-22 14:30:00,36.67,36.84,36.67,36.83,30200.0,35.0244,35.1867,35.0244,35.1772,30200.0
2012-08-22 15:00:00,36.82,36.83,36.65,36.75,45900.0,35.1676,35.1772,35.0053,35.1008,45900.0
2012-08-22 15:30:00,36.73,36.89,36.72,36.87,64000.0,35.0817,35.2345,35.0721,35.2154,64000.0
2012-08-23 09:30:00,36.88,36.88,36.61,36.78,147200.0,35.225,35.225,34.9671,35.1294,147200.0
2012-08-23 10:00:00,36.78,36.82,36.66,36.72,79300.0,35.1294,35.1676,35.0148,35.0721,79300.0
2012-08-23 10:30:00,36.73,36.78,36.64,36.69,37300.0,35.0817,35.1294,34.9957,35.0435,37300.0
2012-08-23 11:00:00,36.7,36.7,36.62,36.69,36800.0,35.053,35.053,34.9766,35.0435,36800.0
2012-08-23 11:30:00,36.69,36.7,36.65,36.66,30600.0,35.0435,35.053,35.0053,35.0148,30600.0
2012-08-23 12:00:00,36.67,36.7,36.55,36.68,48200.0,35.0244,35.053,34.9098,35.0339,48200.0
2012-08-23 12:30:00,36.68,36.77,36.67,36.69,57000.0,35.0339,35.1199,35.0244,35.0435,57000.0
2012-08-23 13:00:00,36.7,36.72,36.55,36.57,63300.0,35.053,35.0721,34.9098,34.9289,63300.0
2012-08-23 13:30:00,36.57,36.63,36.55,36.58,44800.0,34.9289,34.9862,34.9098,34.9384,44800.0
2012-08-23 14:00:00,36.59,36.61,36.56,36.57,28400.0,34.948,34.9671,34.9193,34.9289,28400.0
2012-08-23 14:30:00,36.56,36.78,36.55,36.64,55000.0,34.9193,35.1294,34.9098,34.9957,55000.0
2012-08-23 15:00:00,36.66,36.75,36.55,36.57,46900.0,35.0148,35.1008,34.9098,34.9289,46900.0
2012-08-23 15:30:00,36.56,36.63,36.55,36.61,79400.0,34.9193,34.9862,34.9098,34.9671,79400.0
2012-08-24 09:30:00,36.5,36.56,36.36,36.41,38600.0,34.862,34.9193,34.7283,34.776,38600.0
2012-08-24 10:00:00,36.41,36.56,36.35,36.35,72600.0,34.776,34.9193,34.7187,34.7187,72600.0
2012-08-24 10:30:00,36.35,36.46,36.31,36.34,52600.0,34.7187,34.8238,34.6805,34.7092,52600.0
2012-08-24 11:00:00,36.34,36.48,36.32,36.39,50000.0,34.7092,34.8429,34.6901,34.7569,50000.0
2012-08-24 11:30:00,36.38,36.46,36.36,36.36,28300.0,34.7474,34.8238,34.7283,34.7283,28300.0
2012-08-24 12:00:00,36.36,36.41,36.32,36.4,36000.0,34.7283,34.776,34.6901,34.7665,36000.0
2012-08-24 12:30:00,36.4,36.41,36.33,36.38,31800.0,34.7665,34.776,34.6996,34.7474,31800.0
2012-08-24 13:00:00,36.38,36.41,36.36,36.36,16300.0,34.7474,34.776,34.7283,34.7283,16300.0
2012-08-24 13:30:00,36.36,36.43,36.32,36.32,35600.0,34.7283,34.7951,34.6901,34.6901,35600.0
2012-08-24 14:00:00,36.33,36.46,36.33,36.43,27000.0,34.6996,34.8238,34.6996,34.7951,27000.0
2012-08-24 14:30:00,36.43,36.44,36.3,36.33,31500.0,34.7951,34.8047,34.671,34.6996,31500.0
2012-08-24 15:00:00,36.33,36.44,36.32,36.43,52000.0,34.6996,34.8047,34.6901,34.7951,52000.0
2012-08-24 15:30:00,36.43,36.44,36.28,36.37,152400.0,34.7951,34.8047,34.6519,34.7378,152400.0
2012-08-27 09:30:00,36.44,36.47,36.11,36.17,47000.0,34.8047,34.8334,34.4895,34.5468,47000.0
2012-08-27 10:00:00,36.17,36.31,36.15,36.25,27600.0,34.5468,34.6805,34.5277,34.6232,27600.0
2012-08-27 10:30:00,36.24,36.34,36.24,36.33,20200.0,34.6137,34.7092,34.6137,34.6996,20200.0
2012-08-27 11:00:00,36.31,36.46,36.3,36.35,47600.0,34.6805,34.8238,34.671,34.7187,47600.0
2012-08-27 11:30:00,36.35,36.36,36.23,36.23,19800.0,34.7187,34.7283,34.6041,34.6041,19800.0
2012-08-27 12:00:00,36.24,36.25,36.18,36.21,14000.0,34.6137,34.6232,34.5564,34.585,14000.0
2012-08-27 12:30:00,36.21,36.27,36.21,36.23,15300.0,34.585,34.6423,34.585,34.6041,15300.0
2012-08-27 13:00:00,36.24,36.28,36.22,36.28,16600.0,34.6137,34.6519,34.5946,34.6519,16600.0
2012-08-27 13:30:00,36.28,36.28,36.19,36.21,14000.0,34.6519,34.6519,34.5659,34.585,14000.0
2012-08-27 14:00:00,36.21,36.25,36.18,36.25,28600.0,34.585,34.6232,34.5564,34.6232,28600.0
2012-08-27 14:30:00,36.24,36.27,36.23,36.26,34700.0,34.6137,34.6423,34.6041,34.6328,34700.0
2012-08-27 15:00:00,36.26,36.26,36.16,36.18,62600.0,34.6328,34.6328,34.5373,34.5564,62600.0
2012-08-27 15:30:00,36.17,36.19,36.09,36.1,92300.0,34.5468,34.5659,34.4704,34.48,92300.0
2012-08-28 09:30:00,36.05,36.05,35.86,35.87,58500.0,34.4322,34.4322,34.2507,34.2603,58500.0
2012-08-28 10:00:00,35.86,36.03,35.84,35.97,55400.0,34.2507,34.4131,34.2316,34.3558,55400.0
2012-08-28 10:30:00,35.97,36.04,35.88,35.89,87200.0,34.3558,34.4226,34.2698,34.2794,87200.0
2012-08-28 11:00:00,35.89,36.02,35.88,36.0,26600.0,34.2794,34.4035,34.2698,34.3844,26600.0
2012-08-28 11:30:00,35.99,36.01,35.97,36.0,22700.0,34.3749,34.394,34.3558,34.3844,22700.0
2012-08-28 12:00:00,36.0,36.01,35.96,35.99,23800.0,34.3844,34.394,34.3462,34.3749,23800.0
2012-08-28 12:30:00,35.99,36.0,35.94,36.0,17600.0,34.3749,34.3844,34.3271,34.3844,17600.0
2012-08-28 13:00:00,36.0,36.0,35.95,35.96,23800.0,34.3844,34.3844,34.3367,34.3462,23800.0
2012-08-28 13:30:00,35.96,36.04,35.96,36.01,47100.0,34.3462,34.4226,34.3462,34.394,47100.0
2012-08-28 14:00:00,36.02,36.04,35.96,35.98,40200.0,34.4035,34.4226,34.3462,34.3653,40200.0
2012-08-28 14:30:00,35.97,36.0,35.92,35.95,29000.0,34.3558,34.3844,34.308,34.3367,29000.0
2012-08-28 15:00:00,35.94,35.98,35.87,35.94,72200.0,34.3271,34.3653,34.2603,34.3271,72200.0
2012-08-28 15:30:00,35.94,36.02,35.88,35.9,141900.0,34.3271,34.4035,34.2698,34.2889,141900.0
2012-08-29 09:30:00,35.99,36.03,35.85,35.93,33200.0,34.3749,34.4131,34.2412,34.3176,33200.0
2012-08-29 10:00:00,35.92,36.05,35.86,36.01,33500.0,34.308,34.4322,34.2507,34.394,33500.0
2012-08-29 10:30:00,36.01,36.02,35.87,35.95,50300.0,34.394,34.4035,34.2603,34.3367,50300.0
2012-08-29 11:00:00,35.95,36.05,35.95,36.04,18500.0,34.3367,34.4322,34.3367,34.4226,18500.0
2012-08-29 11:30:00,36.05,36.11,36.05,36.06,17900.0,34.4322,34.4895,34.4322,34.4417,17900.0
2012-08-29 12:00:00,36.06,36.1,36.06,36.08,12900.0,34.4417,34.48,34.4417,34.4609,12900.0
2012-08-29 12:30:00,36.1,36.14,36.05,36.13,20200.0,34.48,34.5182,34.4322,34.5086,20200.0
2012-08-29 13:00:00,36.13,36.14,36.09,36.1,12600.0,34.5086,34.5182,34.4704,34.48,12600.0
2012-08-29 13:30:00,36.1,36.11,36.02,36.04,10400.0,34.48,34.4895,34.4035,34.4226,10400.0
2012-08-29 14:00:00,36.05,36.15,36.03,36.14,25400.0,34.4322,34.5277,34.4131,34.5182,25400.0
2012-08-29 14:30:00,36.13,36.14,36.09,36.12,19500.0,34.5086,34.5182,34.4704,34.4991,19500.0
2012-08-29 15:00:00,36.12,36.22,36.11,36.22,28700.0,34.4991,34.5946,34.4895,34.5946,28700.0
2012-08-29 15:30:00,36.22,36.25,36.17,36.2,128400.0,34.5946,34.6232,34.5468,34.5755,128400.0
2012-08-30 09:30:00,35.97,36.16,35.91,36.13,31600.0,34.3558,34.5373,34.2985,34.5086,31600.0
2012-08-30 10:00:00,36.11,36.16,36.02,36.14,44400.0,34.4895,34.5373,34.4035,34.5182,44400.0
2012-08-30 10:30:00,36.13,36.16,36.05,36.1,93900.0,34.5086,34.5373,34.4322,34.48,93900.0
2012-08-30 11:00:00,36.09,36.14,36.09,36.11,22400.0,34.4704,34.5182,34.4704,34.4895,22400.0
2012-08-30 11:30:00,36.1,36.14,36.08,36.11,19700.0,34.48,34.5182,34.4609,34.4895,19700.0
2012-08-30 12:00:00,36.11,36.21,36.1,36.21,34200.0,34.4895,34.585,34.48,34.585,34200.0
2012-08-30 12:30:00,36.2,36.24,36.2,36.23,18600.0,34.5755,34.6137,34.5755,34.6041,18600.0
2012-08-30 13:00:00,36.23,36.24,36.2,36.21,28600.0,34.6041,34.6137,34.5755,34.585,28600.0
2012-08-30 13:30:00,36.22,36.24,36.22,36.24,24900.0,34.5946,34.6137,34.5946,34.6137,24900.0
2012-08-30 14:00:00,36.25,36.28,36.2,36.27,47400.0,34.6232,34.6519,34.5755,34.6423,47400.0
2012-08-30 14:30:00,36.27,36.27,36.22,36.23,32400.0,34.6423,34.6423,34.5946,34.6041,32400.0
2012-08-30 15:00:00,36.22,36.22,36.14,36.17,43200.0,34.5946,34.5946,34.5182,34.5468,43200.0
2012-08-30 15:30:00,36.17,36.26,36.14,36.17,85600.0,34.5468,34.6328,34.5182,34.5468,85600.0
2012-08-31 09:30:00,36.43,36.5,36.29,36.46,36900.0,34.7951,34.862,34.6614,34.8238,36900.0
2012-08-31 10:00:00,36.47,36.48,36.29,36.35,63200.0,34.8334,34.8429,34.6614,34.7187,63200.0
2012-08-31 10:30:00,36.33,36.48,36.32,36.37,42600.0,34.6996,34.8429,34.6901,34.7378,42600.0
2012-08-31 11:00:00,36.37,36.51,36.37,36.46,27100.0,34.7378,34.8716,34.7378,34.8238,27100.0
2012-08-31 11:30:00,36.46,36.48,36.35,36.36,18900.0,34.8238,34.8429,34.7187,34.7283,18900.0
2012-08-31 12:00:00,36.37,36.37,36.25,36.32,20300.0,34.7378,34.7378,34.6232,34.6901,20300.0
2012-08-31 12:30:00,36.31,36.35,36.31,36.32,10600.0,34.6805,34.7187,34.6805,34.6901,10600.0
2012-08-31 13:00:00,36.31,36.33,36.26,36.3,29300.0,34.6805,34.6996,34.6328,34.671,29300.0
2012-08-31 13:30:00,36.3,36.38,36.3,36.35,13700.0,34.671,34.7474,34.671,34.7187,13700.0
2012-08-31 14:00:00,36.35,36.43,36.31,36.43,14200.0,34.7187,34.7951,34.6805,34.7951,14200.0
2012-08-31 14:30:00,36.43,36.43,36.34,36.34,14500.0,34.7951,34.7951,34.7092,34.7092,14500.0
2012-08-31 15:00:00,36.33,36.33,36.19,36.23,34800.0,34.6996,34.6996,34.5659,34.6041,34800.0
2012-08-31 15:30:00,36.23,36.28,36.16,36.26,90900.0,34.6041,34.6519,34.5373,34.6328,90900.0
2012-09-04 09:30:00,36.16,36.23,35.95,36.09,72400.0,34.5373,34.6041,34.3367,34.4704,72400.0
2012-09-04 10:00:00,36.08,36.11,35.85,35.92,60200.0,34.4609,34.4895,34.2412,34.308,60200.0
2012-09-04 10:30:00,35.91,35.95,35.8,35.81,51700.0,34.2985,34.3367,34.1934,34.203,51700.0
2012-09-04 11:00:00,35.81,35.87,35.8,35.83,29400.0,34.203,34.2603,34.1934,34.2221,29400.0
2012-09-04 11:30:00,35.83,35.84,35.72,35.76,18600.0,34.2221,34.2316,34.117,34.1552,18600.0
2012-09-04 12:00:00,35.77,35.77,35.65,35.68,20900.0,34.1648,34.1648,34.0501,34.0788,20900.0
2012-09-04 12:30:00,35.68,35.83,35.68,35.77,38600.0,34.0788,34.2221,34.0788,34.1648,38600.0
2012-09-04 13:00:00,35.77,35.86,35.75,35.86,15800.0,34.1648,34.2507,34.1457,34.2507,15800.0
2012-09-04 13:30:00,35.86,35.87,35.83,35.85,19500.0,34.2507,34.2603,34.2221,34.2412,19500.0
2012-09-04 14:00:00,35.84,36.0,35.84,36.0,22900.0,34.2316,34.3844,34.2316,34.3844,22900.0
2012-09-04 14:30:00,36.0,36.01,35.93,35.96,45700.0,34.3844,34.394,34.3176,34.3462,45700.0
2012-09-04 15:00:00,35.96,35.96,35.87,35.9,53200.0,34.3462,34.3462,34.2603,34.2889,53200.0
2012-09-04 15:30:00,35.9,35.91,35.87,35.9,111100.0,34.2889,34.2985,34.2603,34.2889,111100.0
2012-09-05 09:30:00,35.87,35.95,35.7,35.81,62900.0,34.2603,34.3367,34.0979,34.203,62900.0
2012-09-05 10:00:00,35.81,35.92,35.8,35.85,74300.0,34.203,34.308,34.1934,34.2412,74300.0
2012-09-05 10:30:00,35.86,35.95,35.81,35.86,65600.0,34.2507,34.3367,34.203,34.2507,65600.0
2012-09-05 11:00:00,35.86,35.91,35.83,35.84,49000.0,34.2507,34.2985,34.2221,34.2316,49000.0
2012-09-05 11:30:00,35.84,35.87,35.81,35.84,44500.0,34.2316,34.2603,34.203,34.2316,44500.0
2012-09-05 12:00:00,35.85,35.91,35.84,35.91,37300.0,34.2412,34.2985,34.2316,34.2985,37300.0
2012-09-05 12:30:00,35.91,35.96,35.87,35.88,33900.0,34.2985,34.3462,34.2603,34.2698,33900.0
2012-09-05 13:00:00,35.89,35.89,35.84,35.86,26800.0,34.2794,34.2794,34.2316,34.2507,26800.0
2012-09-05 13:30:00,35.85,35.86,35.77,35.8,45000.0,34.2412,34.2507,34.1648,34.1934,45000.0
2012-09-05 14:00:00,35.8,35.85,35.77,35.83,68100.0,34.1934,34.2412,34.1648,34.2221,68100.0
2012-09-05 14:30:00,35.84,35.9,35.8,35.87,73000.0,34.2316,34.2889,34.1934,34.2603,73000.0
2012-09-05 15:00:00,35.87,35.9,35.84,35.86,96900.0,34.2603,34.2889,34.2316,34.2507,96900.0
2012-09-05 15:30:00,35.86,35.88,35.79,35.84,148200.0,34.2507,34.2698,34.1839,34.2316,148200.0
2012-09-06 09:30:00,36.15,36.61,36.12,36.59,99300.0,34.5277,34.9671,34.4991,34.948,99300.0
2012-09-06 10:00:00,36.6,36.83,36.6,36.71,53900.0,34.9575,35.1772,34.9575,35.0626,53900.0
2012-09-06 10:30:00,36.72,36.76,36.66,36.68,33400.0,35.0721,35.1103,35.0148,35.0339,33400.0
2012-09-06 11:00:00,36.68,36.73,36.55,36.57,31900.0,35.0339,35.0817,34.9098,34.9289,31900.0
2012-09-06 11:30:00,36.56,36.62,36.52,36.54,36100.0,34.9193,34.9766,34.8811,34.9002,36100.0
2012-09-06 12:00:00,36.54,36.59,36.48,36.48,45400.0,34.9002,34.948,34.8429,34.8429,45400.0
2012-09-06 12:30:00,36.48,36.55,36.44,36.53,61600.0,34.8429,34.9098,34.8047,34.8907,61600.0
2012-09-06 13:00:00,36.53,36.54,36.48,36.48,27900.0,34.8907,34.9002,34.8429,34.8429,27900.0
2012-09-06 13:30:00,36.49,36.57,36.48,36.54,17500.0,34.8525,34.9289,34.8429,34.9002,17500.0
2012-09-06 14:00:00,36.54,36.62,36.51,36.61,17300.0,34.9002,34.9766,34.8716,34.9671,17300.0
2012-09-06 14:30:00,36.61,36.61,36.54,36.55,14600.0,34.9671,34.9671,34.9002,34.9098,14600.0
2012-09-06 15:00:00,36.54,36.54,36.42,36.45,35800.0,34.9002,34.9002,34.7856,34.8142,35800.0
2012-09-06 15:30:00,36.45,36.51,36.41,36.5,94100.0,34.8142,34.8716,34.776,34.862,94100.0
2012-09-07 09:30:00,36.51,36.9,36.51,36.78,63800.0,34.8716,35.2441,34.8716,35.1294,63800.0
2012-09-07 10:00:00,36.79,36.83,36.73,36.76,32800.0,35.139,35.1772,35.0817,35.1103,32800.0
2012-09-07 10:30:00,36.76,36.86,36.75,36.83,26100.0,35.1103,35.2058,35.1008,35.1772,26100.0
2012-09-07 11:00:00,36.82,36.82,36.76,36.77,20800.0,35.1676,35.1676,35.1103,35.1199,20800.0
2012-09-07 11:30:00,36.79,36.82,36.77,36.81,18100.0,35.139,35.1676,35.1199,35.1581,18100.0
2012-09-07 12:00:00,36.82,36.86,36.8,36.82,57900.0,35.1676,35.2058,35.1485,35.1676,57900.0
2012-09-07 12:30:00,36.82,36.9,36.8,36.8,12600.0,35.1676,35.2441,35.1485,35.1485,12600.0
2012-09-07 13:00:00,36.8,36.85,36.8,36.81,9900.0,35.1485,35.1963,35.1485,35.1581,9900.0
2012-09-07 13:30:00,36.81,36.84,36.76,36.8,25900.0,35.1581,35.1867,35.1103,35.1485,25900.0
2012-09-07 14:00:00,36.81,36.84,36.76,36.84,19500.0,35.1581,35.1867,35.1103,35.1867,19500.0
2012-09-07 14:30:00,36.84,36.88,36.83,36.87,20100.0,35.1867,35.225,35.1772,35.2154,20100.0
2012-09-07 15:00:00,36.87,36.89,36.76,36.77,33400.0,35.2154,35.2345,35.1103,35.1199,33400.0
2012-09-07 15:30:00,36.77,36.8,36.73,36.8,91000.0,35.1199,35.1485,35.0817,35.1485,91000.0
2012-09-10 09:30:00,36.8,36.97,36.61,36.95,43600.0,35.1485,35.3109,34.9671,35.2918,43600.0
2012-09-10 10:00:00,36.96,37.0,36.91,36.98,19500.0,35.3014,35.3396,35.2536,35.3205,19500.0
2012-09-10 10:30:00,36.97,36.99,36.88,36.92,24600.0,35.3109,35.33,35.225,35.2632,24600.0
2012-09-10 11:00:00,36.92,36.98,36.88,36.94,62700.0,35.2632,35.3205,35.225,35.2823,62700.0
2012-09-10 11:30:00,36.95,37.0,36.95,37.0,11800.0,35.2918,35.3396,35.2918,35.3396,11800.0
2012-09-10 12:00:00,36.99,37.0,36.94,36.94,27700.0,35.33,35.3396,35.2823,35.2823,27700.0
2012-09-10 12:30:00,36.94,37.01,36.93,36.96,46500.0,35.2823,35.3491,35.2727,35.3014,46500.0
2012-09-10 13:00:00,36.95,37.05,36.95,37.05,55000.0,35.2918,35.3873,35.2918,35.3873,55000.0
2012-09-10 13:30:00,37.05,37.15,37.05,37.1,75700.0,35.3873,35.4828,35.3873,35.4351,75700.0
2012-09-10 14:00:00,37.1,37.17,37.03,37.07,35900.0,35.4351,35.5019,35.3682,35.4064,35900.0
2012-09-10 14:30:00,37.07,37.09,36.99,37.03,97000.0,35.4064,35.4255,35.33,35.3682,97000.0
2012-09-10 15:00:00,37.04,37.04,36.92,37.01,78900.0,35.3778,35.3778,35.2632,35.3491,78900.0
2012-09-10 15:30:00,37.01,37.02,36.89,36.91,188400.0,35.3491,35.3587,35.2345,35.2536,188400.0
2012-09-11 09:30:00,37.24,37.24,36.98,37.07,53800.0,35.5688,35.5688,35.3205,35.4064,53800.0
2012-09-11 10:00:00,37.08,37.16,36.99,36.99,28900.0,35.416,35.4924,35.33,35.33,28900.0
2012-09-11 10:30:00,36.99,37.07,36.93,37.01,32400.0,35.33,35.4064,35.2727,35.3491,32400.0
2012-09-11 11:00:00,37.01,37.09,36.97,37.09,37200.0,35.3491,35.4255,35.3109,35.4255,37200.0
2012-09-11 11:30:00,37.09,37.09,36.95,36.98,35300.0,35.4255,35.4255,35.2918,35.3205,35300.0
2012-09-11 12:00:00,36.97,36.99,36.94,36.99,23400.0,35.3109,35.33,35.2823,35.33,23400.0
2012-09-11 12:30:00,36.98,37.0,36.86,36.87,41300.0,35.3205,35.3396,35.2058,35.2154,41300.0
2012-09-11 13:00:00,36.87,36.95,36.83,36.87,61900.0,35.2154,35.2918,35.1772,35.2154,61900.0
2012-09-11 13:30:00,36.87,36.98,36.79,36.94,59700.0,35.2154,35.3205,35.139,35.2823,59700.0
2012-09-11 14:00:00,36.94,37.02,36.94,37.01,26200.0,35.2823,35.3587,35.2823,35.3491,26200.0
2012-09-11 14:30:00,37.01,37.01,36.88,36.98,24600.0,35.3491,35.3491,35.225,35.3205,24600.0
2012-09-11 15:00:00,36.97,36.98,36.9,36.95,43600.0,35.3109,35.3205,35.2441,35.2918,43600.0
2012-09-11 15:30:00,36.96,37.08,36.95,36.98,155000.0,35.3014,35.416,35.2918,35.3205,155000.0
2012-09-12 09:30:00,37.33,37.62,37.13,37.13,56800.0,35.6548,35.9317,35.4637,35.4637,56800.0
2012-09-12 10:00:00,37.13,37.15,36.94,37.0,47900.0,35.4637,35.4828,35.2823,35.3396,47900.0
2012-09-12 10:30:00,37.0,37.13,36.9,37.08,39000.0,35.3396,35.4637,35.2441,35.416,39000.0
2012-09-12 11:00:00,37.08,37.2,37.08,37.12,17700.0,35.416,35.5306,35.416,35.4542,17700.0
2012-09-12 11:30:00,37.12,37.15,37.06,37.09,19100.0,35.4542,35.4828,35.3969,35.4255,19100.0
2012-09-12 12:00:00,37.09,37.11,37.03,37.06,28000.0,35.4255,35.4446,35.3682,35.3969,28000.0
2012-09-12 12:30:00,37.07,37.07,36.98,37.02,22900.0,35.4064,35.4064,35.3205,35.3587,22900.0
2012-09-12 13:00:00,37.01,37.05,36.95,36.96,23200.0,35.3491,35.3873,35.2918,35.3014,23200.0
2012-09-12 13:30:00,36.97,37.07,36.97,37.02,17200.0,35.3109,35.4064,35.3109,35.3587,17200.0
2012-09-12 14:00:00,37.02,37.05,36.97,37.0,11800.0,35.3587,35.3873,35.3109,35.3396,11800.0
2012-09-12 14:30:00,37.0,37.03,36.94,37.0,20600.0,35.3396,35.3682,35.2823,35.3396,20600.0
2012-09-12 15:00:00,37.01,37.04,36.95,37.01,37300.0,35.3491,35.3778,35.2918,35.3491,37300.0
2012-09-12 15:30:00,37.01,37.05,36.97,37.02,65300.0,35.3491,35.3873,35.3109,35.3587,65300.0
2012-09-13 09:30:00,36.9,37.09,36.88,36.98,34000.0,35.2441,35.4255,35.225,35.3205,34000.0
2012-09-13 10:00:00,37.04,37.12,36.84,36.85,15800.0,35.3778,35.4542,35.1867,35.1963,15800.0
2012-09-13 10:30:00,36.86,37.03,36.86,36.99,11800.0,35.2058,35.3682,35.2058,35.33,11800.0
2012-09-13 11:00:00,36.99,37.21,36.99,37.09,29500.0,35.33,35.5401,35.33,35.4255,29500.0
2012-09-13 11:30:00,37.08,37.12,36.97,37.05,34400.0,35.416,35.4542,35.3109,35.3873,34400.0
2012-09-13 12:00:00,37.04,37.05,36.93,36.97,15100.0,35.3778,35.3873,35.2727,35.3109,15100.0
2012-09-13 12:30:00,36.96,37.21,36.94,37.21,46700.0,35.3014,35.5401,35.2823,35.5401,46700.0
2012-09-13 13:00:00,37.24,37.3,37.23,37.3,21400.0,35.5688,35.6261,35.5592,35.6261,21400.0
2012-09-13 13:30:00,37.31,37.35,37.26,37.26,15500.0,35.6357,35.6739,35.5879,35.5879,15500.0
2012-09-13 14:00:00,37.27,37.46,37.27,37.44,25400.0,35.5974,35.7789,35.5974,35.7598,25400.0
2012-09-13 14:30:00,37.43,37.43,37.29,37.34,48400.0,35.7503,35.7503,35.6166,35.6643,48400.0
2012-09-13 15:00:00,37.34,37.39,37.23,37.27,57700.0,35.6643,35.7121,35.5592,35.5974,57700.0
2012-09-13 15:30:00,37.28,37.31,37.21,37.23,116900.0,35.607,35.6357,35.5401,35.5592,116900.0
2012-09-14 09:30:00,37.24,37.31,37.01,37.22,240800.0,35.5688,35.6357,35.3491,35.5497,240800.0
2012-09-14 10:00:00,37.21,37.47,37.2,37.35,159400.0,35.5401,35.7885,35.5306,35.6739,159400.0
2012-09-14 10:30:00,37.34,37.35,36.99,37.13,198400.0,35.6643,35.6739,35.33,35.4637,198400.0
2012-09-14 11:00:00,37.14,37.25,37.01,37.02,84500.0,35.4733,35.5783,35.3491,35.3587,84500.0
2012-09-14 11:30:00,37.02,37.03,36.98,37.02,84300.0,35.3587,35.3682,35.3205,35.3587,84300.0
2012-09-14 12:00:00,37.02,37.15,36.99,37.14,87900.0,35.3587,35.4828,35.33,35.4733,87900.0
2012-09-14 12:30:00,37.14,37.15,37.02,37.02,53200.0,35.4733,35.4828,35.3587,35.3587,53200.0
2012-09-14 13:00:00,37.02,37.02,36.91,36.97,55700.0,35.3587,35.3587,35.2536,35.3109,55700.0
2012-09-14 13:30:00,36.97,37.05,36.96,37.04,50600.0,35.3109,35.3873,35.3014,35.3778,50600.0
2012-09-14 14:00:00,37.04,37.07,37.02,37.06,58800.0,35.3778,35.4064,35.3587,35.3969,58800.0
2012-09-14 14:30:00,37.07,37.07,36.87,36.91,99000.0,35.4064,35.4064,35.2154,35.2536,99000.0
2012-09-14 15:00:00,36.9,36.99,36.76,36.93,349900.0,35.2441,35.33,35.1103,35.2727,349900.0
2012-09-14 15:30:00,36.93,37.03,36.82,37.01,424800.0,35.2727,35.3682,35.1676,35.3491,424800.0
2012-09-17 09:30:00,37.0,37.18,36.92,37.12,89600.0,35.3396,35.5115,35.2632,35.4542,89600.0
2012-09-17 10:00:00,37.13,37.17,37.07,37.08,45700.0,35.4637,35.5019,35.4064,35.416,45700.0
2012-09-17 10:30:00,37.08,37.12,37.03,37.11,36200.0,35.416,35.4542,35.3682,35.4446,36200.0
2012-09-17 11:00:00,37.1,37.27,37.1,37.25,75600.0,35.4351,35.5974,35.4351,35.5783,75600.0
2012-09-17 11:30:00,37.24,37.27,37.19,37.23,37000.0,35.5688,35.5974,35.521,35.5592,37000.0
2012-09-17 12:00:00,37.23,37.29,37.2,37.29,32000.0,35.5592,35.6166,35.5306,35.6166,32000.0
2012-09-17 12:30:00,37.3,37.3,37.15,37.15,33600.0,35.6261,35.6261,35.4828,35.4828,33600.0
2012-09-17 13:00:00,37.14,37.21,37.12,37.21,44900.0,35.4733,35.5401,35.4542,35.5401,44900.0
2012-09-17 13:30:00,37.21,37.21,37.12,37.17,50000.0,35.5401,35.5401,35.4542,35.5019,50000.0
2012-09-17 14:00:00,37.17,37.24,37.16,37.2,47200.0,35.5019,35.5688,35.4924,35.5306,47200.0
2012-09-17 14:30:00,37.2,37.23,37.14,37.14,59200.0,35.5306,35.5592,35.4733,35.4733,59200.0
2012-09-17 15:00:00,37.15,37.28,37.1,37.17,97500.0,35.4828,35.607,35.4351,35.5019,97500.0
2012-09-17 15:30:00,37.17,37.25,37.15,37.24,109500.0,35.5019,35.5783,35.4828,35.5688,109500.0
2012-09-18 09:30:00,37.04,37.26,36.96,37.22,42200.0,35.3778,35.5879,35.3014,35.5497,42200.0
2012-09-18 10:00:00,37.23,37.3,37.12,37.21,74600.0,35.5592,35.6261,35.4542,35.5401,74600.0
2012-09-18 10:30:00,37.21,37.23,37.14,37.15,27200.0,35.5401,35.5592,35.4733,35.4828,27200.0
2012-09-18 11:00:00,37.16,37.23,37.14,37.19,28000.0,35.4924,35.5592,35.4733,35.521,28000.0
2012-09-18 11:30:00,37.19,37.19,37.1,37.13,37500.0,35.521,35.521,35.4351,35.4637,37500.0
2012-09-18 12:00:00,37.13,37.2,37.11,37.15,28400.0,35.4637,35.5306,35.4446,35.4828,28400.0
2012-09-18 12:30:00,37.14,37.15,37.09,37.12,21800.0,35.4733,35.4828,35.4255,35.4542,21800.0
2012-09-18 13:00:00,37.11,37.13,37.06,37.1,30100.0,35.4446,35.4637,35.3969,35.4351,30100.0
2012-09-18 13:30:00,37.1,37.13,37.06,37.07,33000.0,35.4351,35.4637,35.3969,35.4064,33000.0
2012-09-18 14:00:00,37.08,37.17,37.07,37.12,38000.0,35.416,35.5019,35.4064,35.4542,38000.0
2012-09-18 14:30:00,37.12,37.25,37.09,37.23,47700.0,35.4542,35.5783,35.4255,35.5592,47700.0
2012-09-18 15:00:00,37.24,37.31,37.17,37.31,66700.0,35.5688,35.6357,35.5019,35.6357,66700.0
2012-09-18 15:30:00,37.3,37.31,37.17,37.22,144900.0,35.6261,35.6357,35.5019,35.5497,144900.0
2012-09-19 09:30:00,37.26,37.26,36.9,37.11,57800.0,35.5879,35.5879,35.2441,35.4446,57800.0
2012-09-19 10:00:00,37.09,37.25,37.09,37.18,39600.0,35.4255,35.5783,35.4255,35.5115,39600.0
2012-09-19 10:30:00,37.18,37.24,37.08,37.1,36900.0,35.5115,35.5688,35.416,35.4351,36900.0
2012-09-19 11:00:00,37.11,37.13,36.97,37.08,52100.0,35.4446,35.4637,35.3109,35.416,52100.0
2012-09-19 11:30:00,37.09,37.16,37.01,37.11,38300.0,35.4255,35.4924,35.3491,35.4446,38300.0
2012-09-19 12:00:00,37.12,37.27,37.12,37.27,25200.0,35.4542,35.5974,35.4542,35.5974,25200.0
2012-09-19 12:30:00,37.26,37.3,37.18,37.29,26500.0,35.5879,35.6261,35.5115,35.6166,26500.0
2012-09-19 13:00:00,37.29,37.29,37.16,37.2,44900.0,35.6166,35.6166,35.4924,35.5306,44900.0
2012-09-19 13:30:00,37.2,37.2,37.08,37.16,29100.0,35.5306,35.5306,35.416,35.4924,29100.0
2012-09-19 14:00:00,37.16,37.33,37.12,37.31,41100.0,35.4924,35.6548,35.4542,35.6357,41100.0
2012-09-19 14:30:00,37.32,37.33,37.27,37.32,36200.0,35.6452,35.6548,35.5974,35.6452,36200.0
2012-09-19 15:00:00,37.32,37.37,37.28,37.34,73600.0,35.6452,35.693,35.607,35.6643,73600.0
2012-09-19 15:30:00,37.33,37.51,37.3,37.38,219500.0,35.6548,35.8267,35.6261,35.7025,219500.0
2012-09-20 09:30:00,37.2,37.38,37.1,37.1,67600.0,35.5306,35.7025,35.4351,35.4351,67600.0
2012-09-20 10:00:00,37.11,37.34,37.11,37.34,60100.0,35.4446,35.6643,35.4446,35.6643,60100.0
2012-09-20 10:30:00,37.33,37.59,37.33,37.53,48500.0,35.6548,35.9031,35.6548,35.8458,48500.0
2012-09-20 11:00:00,37.53,37.56,37.39,37.44,32000.0,35.8458,35.8744,35.7121,35.7598,32000.0
2012-09-20 11:30:00,37.45,37.54,37.41,37.49,25000.0,35.7694,35.8553,35.7312,35.8076,25000.0
2012-09-20 12:00:00,37.5,37.53,37.39,37.4,30600.0,35.8171,35.8458,35.7121,35.7216,30600.0
2012-09-20 12:30:00,37.41,37.43,37.32,37.38,37400.0,35.7312,35.7503,35.6452,35.7025,37400.0
2012-09-20 13:00:00,37.38,37.39,37.3,37.39,29500.0,35.7025,35.7121,35.6261,35.7121,29500.0
2012-09-20 13:30:00,37.4,37.42,37.37,37.37,12800.0,35.7216,35.7407,35.693,35.693,12800.0
2012-09-20 14:00:00,37.38,37.49,37.35,37.47,25000.0,35.7025,35.8076,35.6739,35.7885,25000.0
2012-09-20 14:30:00,37.46,37.51,37.39,37.51,33600.0,35.7789,35.8267,35.7121,35.8267,33600.0
2012-09-20 15:00:00,37.5,37.56,37.45,37.55,39400.0,35.8171,35.8744,35.7694,35.8649,39400.0
2012-09-20 15:30:00,37.56,37.56,37.41,37.42,127700.0,35.8744,35.8744,35.7312,35.7407,127700.0
2012-09-21 09:30:00,37.66,37.87,37.58,37.86,88500.0,35.9699,36.1705,35.8935,36.161,88500.0
2012-09-21 10:00:00,37.86,37.88,37.69,37.73,59100.0,36.161,36.1801,35.9986,36.0368,59100.0
2012-09-21 10:30:00,37.73,37.84,37.73,37.76,25200.0,36.0368,36.1419,36.0368,36.0655,25200.0
2012-09-21 11:00:00,37.78,37.79,37.58,37.63,23700.0,36.0846,36.0941,35.8935,35.9413,23700.0
2012-09-21 11:30:00,37.63,37.68,37.58,37.63,30500.0,35.9413,35.989,35.8935,35.9413,30500.0
2012-09-21 12:00:00,37.63,37.65,37.57,37.61,25200.0,35.9413,35.9604,35.884,35.9222,25200.0
2012-09-21 12:30:00,37.61,37.65,37.56,37.6,12500.0,35.9222,35.9604,35.8744,35.9126,12500.0
2012-09-21 13:00:00,37.61,37.65,37.6,37.6,29800.0,35.9222,35.9604,35.9126,35.9126,29800.0
2012-09-21 13:30:00,37.61,37.61,37.53,37.58,46200.0,35.9222,35.9222,35.8458,35.8935,46200.0
2012-09-21 14:00:00,37.58,37.59,37.47,37.51,68100.0,35.8935,35.9031,35.7885,35.8267,68100.0
2012-09-21 14:30:00,37.5,37.5,37.47,37.49,61400.0,35.8171,35.8171,35.7885,35.8076,61400.0
2012-09-21 15:00:00,37.48,37.49,37.37,37.38,97900.0,35.798,35.8076,35.693,35.7025,97900.0
2012-09-21 15:30:00,37.39,37.4,37.04,37.07,364900.0,35.7121,35.7216,35.3778,35.4064,364900.0
2012-09-24 09:30:00,36.91,37.27,36.91,37.24,73400.0,35.2536,35.5974,35.2536,35.5688,73400.0
2012-09-24 10:00:00,37.24,37.29,37.09,37.28,98700.0,35.5688,35.6166,35.4255,35.607,98700.0
2012-09-24 10:30:00,37.28,37.47,37.25,37.33,59500.0,35.607,35.7885,35.5783,35.6548,59500.0
2012-09-24 11:00:00,37.33,37.38,37.27,37.32,49100.0,35.6548,35.7025,35.5974,35.6452,49100.0
2012-09-24 11:30:00,37.31,37.41,37.26,37.41,33700.0,35.6357,35.7312,35.5879,35.7312,33700.0
2012-09-24 12:00:00,37.4,37.48,37.33,37.33,30500.0,35.7216,35.798,35.6548,35.6548,30500.0
2012-09-24 12:30:00,37.34,37.45,37.29,37.4,60400.0,35.6643,35.7694,35.6166,35.7216,60400.0
2012-09-24 13:00:00,37.41,37.44,37.37,37.43,15100.0,35.7312,35.7598,35.693,35.7503,15100.0
2012-09-24 13:30:00,37.43,37.45,37.34,37.4,41100.0,35.7503,35.7694,35.6643,35.7216,41100.0
2012-09-24 14:00:00,37.4,37.51,37.39,37.51,20300.0,35.7216,35.8267,35.7121,35.8267,20300.0
2012-09-24 14:30:00,37.51,37.54,37.45,37.47,38100.0,35.8267,35.8553,35.7694,35.7885,38100.0
2012-09-24 15:00:00,37.47,37.47,37.34,37.38,67500.0,35.7885,35.7885,35.6643,35.7025,67500.0
2012-09-24 15:30:00,37.38,37.39,37.27,37.29,121300.0,35.7025,35.7121,35.5974,35.6166,121300.0
2012-09-25 09:30:00,37.35,37.4,37.24,37.32,54300.0,35.6739,35.7216,35.5688,35.6452,54300.0
2012-09-25 10:00:00,37.33,37.36,37.29,37.29,48200.0,35.6548,35.6834,35.6166,35.6166,48200.0
2012-09-25 10:30:00,37.3,37.3,37.19,37.19,41900.0,35.6261,35.6261,35.521,35.521,41900.0
2012-09-25 11:00:00,37.2,37.22,37.15,37.15,44300.0,35.5306,35.5497,35.4828,35.4828,44300.0
2012-09-25 11:30:00,37.15,37.19,37.0,37.06,26300.0,35.4828,35.521,35.3396,35.3969,26300.0
2012-09-25 12:00:00,37.05,37.08,36.97,37.0,20400.0,35.3873,35.416,35.3109,35.3396,20400.0
2012-09-25 12:30:00,37.0,37.02,36.89,37.0,47900.0,35.3396,35.3587,35.2345,35.3396,47900.0
2012-09-25 13:00:00,36.99,37.02,36.93,37.02,32600.0,35.33,35.3587,35.2727,35.3587,32600.0
2012-09-25 13:30:00,37.03,37.07,36.98,36.98,33800.0,35.3682,35.4064,35.3205,35.3205,33800.0
2012-09-25 14:00:00,36.99,37.08,36.93,37.0,56400.0,35.33,35.416,35.2727,35.3396,56400.0
2012-09-25 14:30:00,37.0,37.08,36.93,36.96,50900.0,35.3396,35.416,35.2727,35.3014,50900.0
2012-09-25 15:00:00,36.95,36.98,36.87,36.95,87600.0,35.2918,35.3205,35.2154,35.2918,87600.0
2012-09-25 15:30:00,36.94,36.97,36.77,36.78,134200.0,35.2823,35.3109,35.1199,35.1294,134200.0
2012-09-26 09:30:00,36.57,36.68,36.34,36.46,203500.0,34.9289,35.0339,34.7092,34.8238,203500.0
2012-09-26 10:00:00,36.46,36.49,36.39,36.47,55200.0,34.8238,34.8525,34.7569,34.8334,55200.0
2012-09-26 10:30:00,36.47,36.51,36.31,36.31,125400.0,34.8334,34.8716,34.6805,34.6805,125400.0
2012-09-26 11:00:00,36.3,36.52,36.3,36.51,64500.0,34.671,34.8811,34.671,34.8716,64500.0
2012-09-26 11:30:00,36.51,36.51,36.4,36.47,34400.0,34.8716,34.8716,34.7665,34.8334,34400.0
2012-09-26 12:00:00,36.5,36.56,36.45,36.48,42800.0,34.862,34.9193,34.8142,34.8429,42800.0
2012-09-26 12:30:00,36.5,36.54,36.46,36.5,48300.0,34.862,34.9002,34.8238,34.862,48300.0
2012-09-26 13:00:00,36.51,36.57,36.49,36.51,48100.0,34.8716,34.9289,34.8525,34.8716,48100.0
2012-09-26 13:30:00,36.51,36.54,36.45,36.46,57500.0,34.8716,34.9002,34.8142,34.8238,57500.0
2012-09-26 14:00:00,36.45,36.55,36.44,36.5,39700.0,34.8142,34.9098,34.8047,34.862,39700.0
2012-09-26 14:30:00,36.51,36.55,36.46,36.52,39900.0,34.8716,34.9098,34.8238,34.8811,39900.0
2012-09-26 15:00:00,36.51,36.53,36.45,36.5,62200.0,34.8716,34.8907,34.8142,34.862,62200.0
2012-09-26 15:30:00,36.49,36.55,36.46,36.5,94500.0,34.8525,34.9098,34.8238,34.862,94500.0
2012-09-27 09:30:00,36.6,36.75,36.46,36.71,55000.0,34.9575,35.1008,34.8238,35.0626,55000.0
2012-09-27 10:00:00,36.67,36.72,36.55,36.56,27100.0,35.0244,35.0721,34.9098,34.9193,27100.0
2012-09-27 10:30:00,36.55,36.58,36.42,36.46,30900.0,34.9098,34.9384,34.7856,34.8238,30900.0
2012-09-27 11:00:00,36.47,36.5,36.35,36.41,18900.0,34.8334,34.862,34.7187,34.776,18900.0
2012-09-27 11:30:00,36.43,36.49,36.34,36.45,56100.0,34.7951,34.8525,34.7092,34.8142,56100.0
2012-09-27 12:00:00,36.45,36.56,36.44,36.54,56800.0,34.8142,34.9193,34.8047,34.9002,56800.0
2012-09-27 12:30:00,36.53,36.56,36.46,36.47,26300.0,34.8907,34.9193,34.8238,34.8334,26300.0
2012-09-27 13:00:00,36.49,36.5,36.44,36.46,33600.0,34.8525,34.862,34.8047,34.8238,33600.0
2012-09-27 13:30:00,36.45,36.59,36.44,36.58,22300.0,34.8142,34.948,34.8047,34.9384,22300.0
2012-09-27 14:00:00,36.59,36.68,36.55,36.68,48900.0,34.948,35.0339,34.9098,35.0339,48900.0
2012-09-27 14:30:00,36.68,36.69,36.56,36.61,39900.0,35.0339,35.0435,34.9193,34.9671,39900.0
2012-09-27 15:00:00,36.6,36.67,36.52,36.65,72500.0,34.9575,35.0244,34.8811,35.0053,72500.0
2012-09-27 15:30:00,36.64,36.69,36.57,36.6,100700.0,34.9957,35.0435,34.9289,34.9575,100700.0
2012-09-28 09:30:00,36.44,36.61,36.44,36.53,62600.0,34.8047,34.9671,34.8047,34.8907,62600.0
2012-09-28 10:00:00,36.53,36.57,36.51,36.52,49400.0,34.8907,34.9289,34.8716,34.8811,49400.0
2012-09-28 10:30:00,36.53,36.58,36.51,36.58,24800.0,34.8907,34.9384,34.8716,34.9384,24800.0
2012-09-28 11:00:00,36.58,36.61,36.49,36.52,38400.0,34.9384,34.9671,34.8525,34.8811,38400.0
2012-09-28 11:30:00,36.52,36.57,36.52,36.57,34600.0,34.8811,34.9289,34.8811,34.9289,34600.0
2012-09-28 12:00:00,36.57,36.69,36.56,36.59,18700.0,34.9289,35.0435,34.9193,34.948,18700.0
2012-09-28 12:30:00,36.6,36.63,36.57,36.62,23400.0,34.9575,34.9862,34.9289,34.9766,23400.0
2012-09-28 13:00:00,36.62,36.67,36.59,36.66,22800.0,34.9766,35.0244,34.948,35.0148,22800.0
2012-09-28 13:30:00,36.66,36.75,36.65,36.72,57200.0,35.0148,35.1008,35.0053,35.0721,57200.0
2012-09-28 14:00:00,36.71,36.72,36.58,36.59,56300.0,35.0626,35.0721,34.9384,34.948,56300.0
2012-09-28 14:30:00,36.59,36.67,36.59,36.66,28000.0,34.948,35.0244,34.948,35.0148,28000.0
2012-09-28 15:00:00,36.65,36.76,36.61,36.72,66300.0,35.0053,35.1103,34.9671,35.0721,66300.0
2012-09-28 15:30:00,36.71,36.82,36.66,36.75,217600.0,35.0626,35.1676,35.0148,35.1008,217600.0
2012-10-01 09:30:00,36.88,36.96,36.67,36.79,54600.0,35.225,35.3014,35.0244,35.139,54600.0
2012-10-01 10:00:00,36.78,37.09,36.78,36.98,46000.0,35.1294,35.4255,35.1294,35.3205,46000.0
2012-10-01 10:30:00,36.99,37.11,36.97,37.07,135200.0,35.33,35.4446,35.3109,35.4064,135200.0
2012-10-01 11:00:00,37.07,37.18,37.07,37.14,33800.0,35.4064,35.5115,35.4064,35.4733,33800.0
2012-10-01 11:30:00,37.14,37.19,37.13,37.14,41600.0,35.4733,35.521,35.4637,35.4733,41600.0
2012-10-01 12:00:00,37.14,37.14,37.02,37.02,51500.0,35.4733,35.4733,35.3587,35.3587,51500.0
2012-10-01 12:30:00,37.03,37.06,36.98,37.04,36800.0,35.3682,35.3969,35.3205,35.3778,36800.0
2012-10-01 13:00:00,37.04,37.06,36.95,37.04,42000.0,35.3778,35.3969,35.2918,35.3778,42000.0
2012-10-01 13:30:00,37.04,37.05,36.89,36.9,59100.0,35.3778,35.3873,35.2345,35.2441,59100.0
2012-10-01 14:00:00,36.9,36.93,36.81,36.92,51000.0,35.2441,35.2727,35.1581,35.2632,51000.0
2012-10-01 14:30:00,36.93,37.01,36.93,36.98,72200.0,35.2727,35.3491,35.2727,35.3205,72200.0
2012-10-01 15:00:00,36.99,36.99,36.81,36.91,77900.0,35.33,35.33,35.1581,35.2536,77900.0
2012-10-01 15:30:00,36.9,37.0,36.89,36.96,190000.0,35.2441,35.3396,35.2345,35.3014,190000.0
2012-10-02 09:30:00,37.05,37.05,36.93,36.97,17600.0,35.3873,35.3873,35.2727,35.3109,17600.0
2012-10-02 10:00:00,36.97,37.01,36.87,36.99,23100.0,35.3109,35.3491,35.2154,35.33,23100.0
2012-10-02 10:30:00,37.0,37.02,36.88,36.92,21700.0,35.3396,35.3587,35.225,35.2632,21700.0
2012-10-02 11:00:00,36.92,36.98,36.88,36.93,25000.0,35.2632,35.3205,35.225,35.2727,25000.0
2012-10-02 11:30:00,36.94,36.99,36.88,36.96,48700.0,35.2823,35.33,35.225,35.3014,48700.0
2012-10-02 12:00:00,36.95,36.98,36.92,36.96,63600.0,35.2918,35.3205,35.2632,35.3014,63600.0
2012-10-02 12:30:00,36.96,36.96,36.88,36.93,18600.0,35.3014,35.3014,35.225,35.2727,18600.0
2012-10-02 13:00:00,36.93,36.94,36.86,36.87,7000.0,35.2727,35.2823,35.2058,35.2154,7000.0
2012-10-02 13:30:00,36.86,36.97,36.81,36.88,15700.0,35.2058,35.3109,35.1581,35.225,15700.0
2012-10-02 14:00:00,36.87,36.89,36.79,36.83,34500.0,35.2154,35.2345,35.139,35.1772,34500.0
2012-10-02 14:30:00,36.83,36.84,36.74,36.81,60800.0,35.1772,35.1867,35.0912,35.1581,60800.0
2012-10-02 15:00:00,36.81,36.89,36.76,36.88,66800.0,35.1581,35.2345,35.1103,35.225,66800.0
2012-10-02 15:30:00,36.89,36.97,36.85,36.93,137200.0,35.2345,35.3109,35.1963,35.2727,137200.0
2012-10-03 09:30:00,36.91,36.99,36.87,36.93,30600.0,35.2536,35.33,35.2154,35.2727,30600.0
2012-10-03 10:00:00,36.95,37.12,36.88,37.1,34900.0,35.2918,35.4542,35.225,35.4351,34900.0
2012-10-03 10:30:00,37.08,37.11,37.01,37.11,31400.0,35.416,35.4446,35.3491,35.4446,31400.0
2012-10-03 11:00:00,37.12,37.27,37.1,37.21,20300.0,35.4542,35.5974,35.4351,35.5401,20300.0
2012-10-03 11:30:00,37.2,37.31,37.2,37.24,14200.0,35.5306,35.6357,35.5306,35.5688,14200.0
2012-10-03 12:00:00,37.25,37.34,37.23,37.3,39400.0,35.5783,35.6643,35.5592,35.6261,39400.0
2012-10-03 12:30:00,37.31,37.33,37.24,37.25,20600.0,35.6357,35.6548,35.5688,35.5783,20600.0
2012-10-03 13:00:00,37.26,37.3,37.22,37.3,23400.0,35.5879,35.6261,35.5497,35.6261,23400.0
2012-10-03 13:30:00,37.28,37.34,37.23,37.29,72900.0,35.607,35.6643,35.5592,35.6166,72900.0
2012-10-03 14:00:00,37.29,37.31,37.19,37.28,36300.0,35.6166,35.6357,35.521,35.607,36300.0
2012-10-03 14:30:00,37.28,37.39,37.27,37.31,56100.0,35.607,35.7121,35.5974,35.6357,56100.0
2012-10-03 15:00:00,37.31,37.39,37.21,37.37,78400.0,35.6357,35.7121,35.5401,35.693,78400.0
2012-10-03 15:30:00,37.37,37.49,37.3,37.4,174200.0,35.693,35.8076,35.6261,35.7216,174200.0
2012-10-04 09:30:00,37.48,37.49,37.26,37.47,58500.0,35.798,35.8076,35.5879,35.7885,58500.0
2012-10-04 10:00:00,37.47,37.7,37.44,37.63,44000.0,35.7885,36.0082,35.7598,35.9413,44000.0
2012-10-04 10:30:00,37.62,37.62,37.46,37.51,49300.0,35.9317,35.9317,35.7789,35.8267,49300.0
2012-10-04 11:00:00,37.52,37.52,37.17,37.22,52400.0,35.8362,35.8362,35.5019,35.5497,52400.0
2012-10-04 11:30:00,37.22,37.31,37.17,37.27,59700.0,35.5497,35.6357,35.5019,35.5974,59700.0
2012-10-04 12:00:00,37.27,37.39,37.26,37.32,36400.0,35.5974,35.7121,35.5879,35.6452,36400.0
2012-10-04 12:30:00,37.32,37.32,37.23,37.28,16500.0,35.6452,35.6452,35.5592,35.607,16500.0
2012-10-04 13:00:00,37.27,37.32,37.27,37.3,20800.0,35.5974,35.6452,35.5974,35.6261,20800.0
2012-10-04 13:30:00,37.3,37.36,37.28,37.35,78200.0,35.6261,35.6834,35.607,35.6739,78200.0
2012-10-04 14:00:00,37.34,37.38,37.27,37.3,46700.0,35.6643,35.7025,35.5974,35.6261,46700.0
2012-10-04 14:30:00,37.31,37.31,37.18,37.19,65500.0,35.6357,35.6357,35.5115,35.521,65500.0
2012-10-04 15:00:00,37.19,37.28,37.19,37.2,87800.0,35.521,35.607,35.521,35.5306,87800.0
2012-10-04 15:30:00,37.2,37.31,37.19,37.31,150600.0,35.5306,35.6357,35.521,35.6357,150600.0
2012-10-05 09:30:00,37.6,37.91,37.49,37.87,57900.0,35.9126,36.2087,35.8076,36.1705,57900.0
2012-10-05 10:00:00,37.87,38.03,37.85,38.02,54400.0,36.1705,36.3233,36.1514,36.3138,54400.0
2012-10-05 10:30:00,38.02,38.34,38.02,38.34,121400.0,36.3138,36.6194,36.3138,36.6194,121400.0
2012-10-05 11:00:00,38.33,38.55,38.32,38.5,202100.0,36.6099,36.82,36.6003,36.7723,202100.0
2012-10-05 11:30:00,38.49,38.57,38.4,38.56,92700.0,36.7627,36.8391,36.6767,36.8296,92700.0
2012-10-05 12:00:00,38.55,38.64,38.48,38.62,55900.0,36.82,36.906,36.7531,36.8869,55900.0
2012-10-05 12:30:00,38.61,38.7,38.47,38.55,60200.0,36.8773,36.9633,36.7436,36.82,60200.0
2012-10-05 13:00:00,38.55,38.55,38.33,38.33,47100.0,36.82,36.82,36.6099,36.6099,47100.0
2012-10-05 13:30:00,38.32,38.39,38.2,38.23,113500.0,36.6003,36.6672,36.4857,36.5144,113500.0
2012-10-05 14:00:00,38.23,38.26,38.15,38.16,106900.0,36.5144,36.543,36.438,36.4475,106900.0
2012-10-05 14:30:00,38.16,38.16,37.99,37.99,46400.0,36.4475,36.4475,36.2851,36.2851,46400.0
2012-10-05 15:00:00,38.01,38.1,37.93,38.09,161400.0,36.3042,36.3902,36.2278,36.3807,161400.0
2012-10-05 15:30:00,38.09,38.17,37.98,38.17,267100.0,36.3807,36.4571,36.2756,36.4571,267100.0
2012-10-08 09:30:00,37.94,37.97,37.79,37.85,86800.0,36.2374,36.266,36.0941,36.1514,86800.0
2012-10-08 10:00:00,37.86,37.93,37.85,37.93,22200.0,36.161,36.2278,36.1514,36.2278,22200.0
2012-10-08 10:30:00,37.93,38.12,37.93,37.97,77400.0,36.2278,36.4093,36.2278,36.266,77400.0
2012-10-08 11:00:00,37.97,38.0,37.86,37.9,94000.0,36.266,36.2947,36.161,36.1992,94000.0
2012-10-08 11:30:00,37.91,37.93,37.87,37.92,57300.0,36.2087,36.2278,36.1705,36.2183,57300.0
2012-10-08 12:00:00,37.92,37.93,37.84,37.84,84600.0,36.2183,36.2278,36.1419,36.1419,84600.0
2012-10-08 12:30:00,37.85,37.95,37.85,37.9,55900.0,36.1514,36.2469,36.1514,36.1992,55900.0
2012-10-08 13:00:00,37.9,37.92,37.85,37.91,31800.0,36.1992,36.2183,36.1514,36.2087,31800.0
2012-10-08 13:30:00,37.9,37.92,37.82,37.85,39500.0,36.1992,36.2183,36.1228,36.1514,39500.0
2012-10-08 14:00:00,37.87,37.93,37.85,37.88,22300.0,36.1705,36.2278,36.1514,36.1801,22300.0
2012-10-08 14:30:00,37.9,37.9,37.86,37.89,10900.0,36.1992,36.1992,36.161,36.1896,10900.0
2012-10-08 15:00:00,37.89,37.96,37.88,37.92,97200.0,36.1896,36.2565,36.1801,36.2183,97200.0
2012-10-08 15:30:00,37.92,37.96,37.89,37.92,175400.0,36.2183,36.2565,36.1896,36.2183,175400.0
2012-10-09 09:30:00,38.06,38.06,37.69,37.7,36700.0,36.352,36.352,35.9986,36.0082,36700.0
2012-10-09 10:00:00,37.71,37.79,37.69,37.73,100400.0,36.0177,36.0941,35.9986,36.0368,100400.0
2012-10-09 10:30:00,37.73,37.74,37.38,37.38,36400.0,36.0368,36.0464,35.7025,35.7025,36400.0
2012-10-09 11:00:00,37.38,37.64,37.36,37.58,75700.0,35.7025,35.9508,35.6834,35.8935,75700.0
2012-10-09 11:30:00,37.57,37.66,37.48,37.5,19900.0,35.884,35.9699,35.798,35.8171,19900.0
2012-10-09 12:00:00,37.49,37.52,37.48,37.49,52500.0,35.8076,35.8362,35.798,35.8076,52500.0
2012-10-09 12:30:00,37.48,37.51,37.43,37.43,28500.0,35.798,35.8267,35.7503,35.7503,28500.0
2012-10-09 13:00:00,37.44,37.5,37.4,37.42,71100.0,35.7598,35.8171,35.7216,35.7407,71100.0
2012-10-09 13:30:00,37.41,37.52,37.41,37.46,57100.0,35.7312,35.8362,35.7312,35.7789,57100.0
2012-10-09 14:00:00,37.47,37.52,37.45,37.46,60700.0,35.7885,35.8362,35.7694,35.7789,60700.0
2012-10-09 14:30:00,37.46,37.53,37.46,37.5,66200.0,35.7789,35.8458,35.7789,35.8171,66200.0
2012-10-09 15:00:00,37.5,37.52,37.39,37.41,127400.0,35.8171,35.8362,35.7121,35.7312,127400.0
2012-10-09 15:30:00,37.42,37.44,37.34,37.35,129900.0,35.7407,35.7598,35.6643,35.6739,129900.0
2012-10-10 09:30:00,37.23,37.23,36.89,37.0,80200.0,35.5592,35.5592,35.2345,35.3396,80200.0
2012-10-10 10:00:00,37.0,37.1,36.97,37.08,37300.0,35.3396,35.4351,35.3109,35.416,37300.0
2012-10-10 10:30:00,37.07,37.08,37.0,37.04,30700.0,35.4064,35.416,35.3396,35.3778,30700.0
2012-10-10 11:00:00,37.05,37.12,37.01,37.02,42700.0,35.3873,35.4542,35.3491,35.3587,42700.0
2012-10-10 11:30:00,37.04,37.05,36.96,36.98,79500.0,35.3778,35.3873,35.3014,35.3205,79500.0
2012-10-10 12:00:00,36.98,36.99,36.88,36.92,63300.0,35.3205,35.33,35.225,35.2632,63300.0
2012-10-10 12:30:00,36.92,36.95,36.76,36.78,61400.0,35.2632,35.2918,35.1103,35.1294,61400.0
2012-10-10 13:00:00,36.79,36.94,36.74,36.9,38400.0,35.139,35.2823,35.0912,35.2441,38400.0
2012-10-10 13:30:00,36.88,36.91,36.84,36.88,26100.0,35.225,35.2536,35.1867,35.225,26100.0
2012-10-10 14:00:00,36.89,36.96,36.85,36.89,74000.0,35.2345,35.3014,35.1963,35.2345,74000.0
2012-10-10 14:30:00,36.89,36.99,36.8,36.93,92800.0,35.2345,35.33,35.1485,35.2727,92800.0
2012-10-10 15:00:00,36.94,36.97,36.85,36.92,96200.0,35.2823,35.3109,35.1963,35.2632,96200.0
2012-10-10 15:30:00,36.91,36.99,36.88,36.93,161700.0,35.2536,35.33,35.225,35.2727,161700.0
2012-10-11 09:30:00,37.1,37.27,36.98,37.05,31800.0,35.4351,35.5974,35.3205,35.3873,31800.0
2012-10-11 10:00:00,37.06,37.16,37.06,37.06,36100.0,35.3969,35.4924,35.3969,35.3969,36100.0
2012-10-11 10:30:00,37.08,37.18,37.08,37.11,26800.0,35.416,35.5115,35.416,35.4446,26800.0
2012-10-11 11:00:00,37.11,37.13,37.05,37.11,27100.0,35.4446,35.4637,35.3873,35.4446,27100.0
2012-10-11 11:30:00,37.1,37.24,37.04,37.21,39100.0,35.4351,35.5688,35.3778,35.5401,39100.0
2012-10-11 12:00:00,37.18,37.24,37.08,37.08,59600.0,35.5115,35.5688,35.416,35.416,59600.0
2012-10-11 12:30:00,37.1,37.24,37.09,37.24,30100.0,35.4351,35.5688,35.4255,35.5688,30100.0
2012-10-11 13:00:00,37.21,37.33,37.2,37.27,38000.0,35.5401,35.6548,35.5306,35.5974,38000.0
2012-10-11 13:30:00,37.27,37.27,37.05,37.06,39700.0,35.5974,35.5974,35.3873,35.3969,39700.0
2012-10-11 14:00:00,37.05,37.1,37.0,37.07,27600.0,35.3873,35.4351,35.3396,35.4064,27600.0
2012-10-11 14:30:00,37.08,37.11,37.04,37.11,29600.0,35.416,35.4446,35.3778,35.4446,29600.0
2012-10-11 15:00:00,37.1,37.23,37.09,37.12,211500.0,35.4351,35.5592,35.4255,35.4542,211500.0
2012-10-11 15:30:00,37.13,37.18,37.09,37.14,111800.0,35.4637,35.5115,35.4255,35.4733,111800.0
2012-10-12 09:30:00,37.05,37.13,36.88,36.97,23600.0,35.3873,35.4637,35.225,35.3109,23600.0
2012-10-12 10:00:00,36.99,37.01,36.89,36.96,30300.0,35.33,35.3491,35.2345,35.3014,30300.0
2012-10-12 10:30:00,36.96,37.1,36.94,37.06,19200.0,35.3014,35.4351,35.2823,35.3969,19200.0
2012-10-12 11:00:00,37.05,37.12,37.0,37.08,53900.0,35.3873,35.4542,35.3396,35.416,53900.0
2012-10-12 11:30:00,37.07,37.09,36.96,37.0,23600.0,35.4064,35.4255,35.3014,35.3396,23600.0
2012-10-12 12:00:00,36.99,37.06,36.96,37.0,17900.0,35.33,35.3969,35.3014,35.3396,17900.0
2012-10-12 12:30:00,37.02,37.05,36.99,37.03,16000.0,35.3587,35.3873,35.33,35.3682,16000.0
2012-10-12 13:00:00,37.02,37.06,37.01,37.05,14600.0,35.3587,35.3969,35.3491,35.3873,14600.0
2012-10-12 13:30:00,37.05,37.08,37.04,37.06,34100.0,35.3873,35.416,35.3778,35.3969,34100.0
2012-10-12 14:00:00,37.06,37.15,37.06,37.14,29300.0,35.3969,35.4828,35.3969,35.4733,29300.0
2012-10-12 14:30:00,37.14,37.23,37.13,37.22,44100.0,35.4733,35.5592,35.4637,35.5497,44100.0
2012-10-12 15:00:00,37.22,37.38,37.19,37.38,106500.0,35.5497,35.7025,35.521,35.7025,106500.0
2012-10-12 15:30:00,37.36,37.36,37.13,37.24,99700.0,35.6834,35.6834,35.4637,35.5688,99700.0
2012-10-15 09:30:00,37.29,37.42,37.16,37.21,77400.0,35.6166,35.7407,35.4924,35.5401,77400.0
2012-10-15 10:00:00,37.2,37.29,37.19,37.24,50400.0,35.5306,35.6166,35.521,35.5688,50400.0
2012-10-15 10:30:00,37.24,37.38,37.24,37.37,40700.0,35.5688,35.7025,35.5688,35.693,40700.0
2012-10-15 11:00:00,37.38,37.38,37.2,37.21,58300.0,35.7025,35.7025,35.5306,35.5401,58300.0
2012-10-15 11:30:00,37.21,37.37,37.2,37.33,37900.0,35.5401,35.693,35.5306,35.6548,37900.0
2012-10-15 12:00:00,37.32,37.45,37.26,37.4,43200.0,35.6452,35.7694,35.5879,35.7216,43200.0
2012-10-15 12:30:00,37.4,37.45,37.36,37.43,20000.0,35.7216,35.7694,35.6834,35.7503,20000.0
2012-10-15 13:00:00,37.43,37.44,37.36,37.36,19900.0,35.7503,35.7598,35.6834,35.6834,19900.0
2012-10-15 13:30:00,37.37,37.39,37.29,37.29,26700.0,35.693,35.7121,35.6166,35.6166,26700.0
2012-10-15 14:00:00,37.29,37.36,37.23,37.3,52600.0,35.6166,35.6834,35.5592,35.6261,52600.0
2012-10-15 14:30:00,37.29,37.29,37.19,37.26,41400.0,35.6166,35.6166,35.521,35.5879,41400.0
2012-10-15 15:00:00,37.25,37.35,37.24,37.31,161500.0,35.5783,35.6739,35.5688,35.6357,161500.0
2012-10-15 15:30:00,37.32,37.35,37.2,37.23,238200.0,35.6452,35.6739,35.5306,35.5592,238200.0
2012-10-16 09:30:00,37.31,37.5,37.31,37.48,49800.0,35.6357,35.8171,35.6357,35.798,49800.0
2012-10-16 10:00:00,37.45,37.51,37.42,37.43,70200.0,35.7694,35.8267,35.7407,35.7503,70200.0
2012-10-16 10:30:00,37.45,37.48,37.38,37.45,51700.0,35.7694,35.798,35.7025,35.7694,51700.0
2012-10-16 11:00:00,37.44,37.46,37.4,37.43,47600.0,35.7598,35.7789,35.7216,35.7503,47600.0
2012-10-16 11:30:00,37.43,37.43,37.35,37.35,37700.0,35.7503,35.7503,35.6739,35.6739,37700.0
2012-10-16 12:00:00,37.35,37.4,37.35,37.39,29800.0,35.6739,35.7216,35.6739,35.7121,29800.0
2012-10-16 12:30:00,37.39,37.39,37.3,37.32,94400.0,35.7121,35.7121,35.6261,35.6452,94400.0
2012-10-16 13:00:00,37.32,37.32,37.26,37.31,42500.0,35.6452,35.6452,35.5879,35.6357,42500.0
2012-10-16 13:30:00,37.3,37.34,37.29,37.32,39100.0,35.6261,35.6643,35.6166,35.6452,39100.0
2012-10-16 14:00:00,37.32,37.33,37.26,37.26,40900.0,35.6452,35.6548,35.5879,35.5879,40900.0
2012-10-16 14:30:00,37.27,37.31,37.25,37.3,51000.0,35.5974,35.6357,35.5783,35.6261,51000.0
2012-10-16 15:00:00,37.3,37.33,37.24,37.3,77200.0,35.6261,35.6548,35.5688,35.6261,77200.0
2012-10-16 15:30:00,37.3,37.35,37.25,37.31,145500.0,35.6261,35.6739,35.5783,35.6357,145500.0
2012-10-17 09:30:00,37.51,37.63,37.31,37.55,41200.0,35.8267,35.9413,35.6357,35.8649,41200.0
2012-10-17 10:00:00,37.57,37.63,37.46,37.6,59100.0,35.884,35.9413,35.7789,35.9126,59100.0
2012-10-17 10:30:00,37.62,37.63,37.51,37.51,61000.0,35.9317,35.9413,35.8267,35.8267,61000.0
2012-10-17 11:00:00,37.52,37.57,37.48,37.5,51200.0,35.8362,35.884,35.798,35.8171,51200.0
2012-10-17 11:30:00,37.5,37.55,37.47,37.48,55000.0,35.8171,35.8649,35.7885,35.798,55000.0
2012-10-17 12:00:00,37.48,37.6,37.48,37.54,103300.0,35.798,35.9126,35.798,35.8553,103300.0
2012-10-17 12:30:00,37.55,37.61,37.51,37.59,30400.0,35.8649,35.9222,35.8267,35.9031,30400.0
2012-10-17 13:00:00,37.59,37.63,37.58,37.6,53200.0,35.9031,35.9413,35.8935,35.9126,53200.0
2012-10-17 13:30:00,37.6,37.61,37.47,37.56,81300.0,35.9126,35.9222,35.7885,35.8744,81300.0
2012-10-17 14:00:00,37.58,37.61,37.53,37.55,40600.0,35.8935,35.9222,35.8458,35.8649,40600.0
2012-10-17 14:30:00,37.54,37.6,37.54,37.55,59100.0,35.8553,35.9126,35.8553,35.8649,59100.0
2012-10-17 15:00:00,37.55,37.61,37.55,37.56,82400.0,35.8649,35.9222,35.8649,35.8744,82400.0
2012-10-17 15:30:00,37.55,37.58,37.48,37.5,187200.0,35.8649,35.8935,35.798,35.8171,187200.0
2012-10-18 09:30:00,36.48,37.08,36.48,36.83,213900.0,34.8429,35.416,34.8429,35.1772,213900.0
2012-10-18 10:00:00,36.83,36.98,36.8,36.9,55200.0,35.1772,35.3205,35.1485,35.2441,55200.0
2012-10-18 10:30:00,36.89,37.15,36.83,37.03,97700.0,35.2345,35.4828,35.1772,35.3682,97700.0
2012-10-18 11:00:00,37.03,37.03,36.86,36.92,56400.0,35.3682,35.3682,35.2058,35.2632,56400.0
2012-10-18 11:30:00,36.94,37.14,36.89,37.14,61800.0,35.2823,35.4733,35.2345,35.4733,61800.0
2012-10-18 12:00:00,37.14,37.17,37.06,37.1,25000.0,35.4733,35.5019,35.3969,35.4351,25000.0
2012-10-18 12:30:00,37.09,37.2,37.04,37.13,46500.0,35.4255,35.5306,35.3778,35.4637,46500.0
2012-10-18 13:00:00,37.15,37.37,37.12,37.33,179900.0,35.4828,35.693,35.4542,35.6548,179900.0
2012-10-18 13:30:00,37.33,37.41,37.27,37.4,46600.0,35.6548,35.7312,35.5974,35.7216,46600.0
2012-10-18 14:00:00,37.4,37.5,37.34,37.34,45400.0,35.7216,35.8171,35.6643,35.6643,45400.0
2012-10-18 14:30:00,37.35,37.44,37.3,37.41,51500.0,35.6739,35.7598,35.6261,35.7312,51500.0
2012-10-18 15:00:00,37.41,37.54,37.39,37.5,79200.0,35.7312,35.8553,35.7121,35.8171,79200.0
2012-10-18 15:30:00,37.5,37.53,37.42,37.51,169900.0,35.8171,35.8458,35.7407,35.8267,169900.0
2012-10-19 09:30:00,37.25,37.52,37.23,37.46,97100.0,35.5783,35.8362,35.5592,35.7789,97100.0
2012-10-19 10:00:00,37.45,37.48,37.33,37.47,41300.0,35.7694,35.798,35.6548,35.7885,41300.0
2012-10-19 10:30:00,37.45,37.46,37.35,37.44,91500.0,35.7694,35.7789,35.6739,35.7598,91500.0
2012-10-19 11:00:00,37.44,37.44,37.33,37.4,40000.0,35.7598,35.7598,35.6548,35.7216,40000.0
2012-10-19 11:30:00,37.39,37.44,37.35,37.36,78200.0,35.7121,35.7598,35.6739,35.6834,78200.0
2012-10-19 12:00:00,37.37,37.45,37.35,37.37,53900.0,35.693,35.7694,35.6739,35.693,53900.0
2012-10-19 12:30:00,37.39,37.45,37.36,37.37,121600.0,35.7121,35.7694,35.6834,35.693,121600.0
2012-10-19 13:00:00,37.38,37.42,37.31,37.39,42000.0,35.7025,35.7407,35.6357,35.7121,42000.0
2012-10-19 13:30:00,37.39,37.39,37.2,37.29,81500.0,35.7121,35.7121,35.5306,35.6166,81500.0
2012-10-19 14:00:00,37.28,37.44,37.27,37.3,184800.0,35.607,35.7598,35.5974,35.6261,184800.0
2012-10-19 14:30:00,37.32,37.38,37.21,37.36,85400.0,35.6452,35.7025,35.5401,35.6834,85400.0
2012-10-19 15:00:00,37.34,37.4,37.25,37.33,116200.0,35.6643,35.7216,35.5783,35.6548,116200.0
2012-10-19 15:30:00,37.33,37.44,37.27,37.36,131700.0,35.6548,35.7598,35.5974,35.6834,131700.0
2012-10-22 09:30:00,37.27,37.57,37.27,37.47,36600.0,35.5974,35.884,35.5974,35.7885,36600.0
2012-10-22 10:00:00,37.46,37.51,37.4,37.42,40000.0,35.7789,35.8267,35.7216,35.7407,40000.0
2012-10-22 10:30:00,37.43,37.46,37.28,37.46,47100.0,35.7503,35.7789,35.607,35.7789,47100.0
2012-10-22 11:00:00,37.45,37.53,37.41,37.51,76400.0,35.7694,35.8458,35.7312,35.8267,76400.0
2012-10-22 11:30:00,37.51,37.66,37.5,37.65,57300.0,35.8267,35.9699,35.8171,35.9604,57300.0
2012-10-22 12:00:00,37.64,37.66,37.42,37.45,45000.0,35.9508,35.9699,35.7407,35.7694,45000.0
2012-10-22 12:30:00,37.46,37.52,37.42,37.44,21200.0,35.7789,35.8362,35.7407,35.7598,21200.0
2012-10-22 13:00:00,37.44,37.47,37.33,37.37,42400.0,35.7598,35.7885,35.6548,35.693,42400.0
2012-10-22 13:30:00,37.36,37.41,37.32,37.39,57700.0,35.6834,35.7312,35.6452,35.7121,57700.0
2012-10-22 14:00:00,37.39,37.49,37.36,37.4,47900.0,35.7121,35.8076,35.6834,35.7216,47900.0
2012-10-22 14:30:00,37.4,37.47,37.38,37.43,46300.0,35.7216,35.7885,35.7025,35.7503,46300.0
2012-10-22 15:00:00,37.44,37.48,37.4,37.47,41800.0,35.7598,35.798,35.7216,35.7885,41800.0
2012-10-22 15:30:00,37.46,37.58,37.38,37.57,127500.0,35.7789,35.8935,35.7025,35.884,127500.0
2012-10-23 09:30:00,37.36,37.47,37.16,37.28,60300.0,35.6834,35.7885,35.4924,35.607,60300.0
2012-10-23 10:00:00,37.28,37.37,37.14,37.2,92000.0,35.607,35.693,35.4733,35.5306,92000.0
2012-10-23 10:30:00,37.19,37.22,37.07,37.2,90500.0,35.521,35.5497,35.4064,35.5306,90500.0
2012-10-23 11:00:00,37.19,37.22,37.1,37.13,70100.0,35.521,35.5497,35.4351,35.4637,70100.0
2012-10-23 11:30:00,37.13,37.23,37.12,37.21,46300.0,35.4637,35.5592,35.4542,35.5401,46300.0
2012-10-23 12:00:00,37.21,37.23,37.16,37.22,33000.0,35.5401,35.5592,35.4924,35.5497,33000.0
2012-10-23 12:30:00,37.21,37.31,37.2,37.21,39200.0,35.5401,35.6357,35.5306,35.5401,39200.0
2012-10-23 13:00:00,37.21,37.3,37.2,37.28,35400.0,35.5401,35.6261,35.5306,35.607,35400.0
2012-10-23 13:30:00,37.29,37.3,37.21,37.27,28000.0,35.6166,35.6261,35.5401,35.5974,28000.0
2012-10-23 14:00:00,37.27,37.3,37.2,37.27,43600.0,35.5974,35.6261,35.5306,35.5974,43600.0
2012-10-23 14:30:00,37.27,37.36,37.23,37.33,30400.0,35.5974,35.6834,35.5592,35.6548,30400.0
2012-10-23 15:00:00,37.33,37.44,37.32,37.43,83900.0,35.6548,35.7598,35.6452,35.7503,83900.0
2012-10-23 15:30:00,37.41,37.43,37.2,37.38,186000.0,35.7312,35.7503,35.5306,35.7025,186000.0
2012-10-24 09:30:00,37.43,37.43,37.25,37.4,62400.0,35.7503,35.7503,35.5783,35.7216,62400.0
2012-10-24 10:00:00,37.41,37.49,37.35,37.43,85800.0,35.7312,35.8076,35.6739,35.7503,85800.0
2012-10-24 10:30:00,37.43,37.52,37.4,37.41,38700.0,35.7503,35.8362,35.7216,35.7312,38700.0
2012-10-24 11:00:00,37.41,37.43,37.32,37.41,50200.0,35.7312,35.7503,35.6452,35.7312,50200.0
2012-10-24 11:30:00,37.41,37.43,37.36,37.42,31400.0,35.7312,35.7503,35.6834,35.7407,31400.0
2012-10-24 12:00:00,37.43,37.52,37.41,37.49,49900.0,35.7503,35.8362,35.7312,35.8076,49900.0
2012-10-24 12:30:00,37.49,37.52,37.45,37.47,34900.0,35.8076,35.8362,35.7694,35.7885,34900.0
2012-10-24 13:00:00,37.48,37.51,37.42,37.46,16300.0,35.798,35.8267,35.7407,35.7789,16300.0
2012-10-24 13:30:00,37.46,37.46,37.39,37.4,22700.0,35.7789,35.7789,35.7121,35.7216,22700.0
2012-10-24 14:00:00,37.4,37.49,37.37,37.48,23700.0,35.7216,35.8076,35.693,35.798,23700.0
2012-10-24 14:30:00,37.48,37.48,37.37,37.41,31300.0,35.798,35.798,35.693,35.7312,31300.0
2012-10-24 15:00:00,37.39,37.41,37.31,37.4,95400.0,35.7121,35.7312,35.6357,35.7216,95400.0
2012-10-24 15:30:00,37.41,37.49,37.35,37.48,208200.0,35.7312,35.8076,35.6739,35.798,208200.0
2012-10-25 09:30:00,37.61,37.99,37.55,37.74,78900.0,35.9222,36.2851,35.8649,36.0464,78900.0
2012-10-25 10:00:00,37.74,37.74,37.6,37.63,35500.0,36.0464,36.0464,35.9126,35.9413,35500.0
2012-10-25 10:30:00,37.63,37.68,37.6,37.67,58800.0,35.9413,35.989,35.9126,35.9795,58800.0
2012-10-25 11:00:00,37.67,37.7,37.63,37.68,48100.0,35.9795,36.0082,35.9413,35.989,48100.0
2012-10-25 11:30:00,37.67,37.72,37.59,37.72,52000.0,35.9795,36.0273,35.9031,36.0273,52000.0
2012-10-25 12:00:00,37.71,37.73,37.66,37.72,43300.0,36.0177,36.0368,35.9699,36.0273,43300.0
2012-10-25 12:30:00,37.72,37.85,37.69,37.83,101400.0,36.0273,36.1514,35.9986,36.1323,101400.0
2012-10-25 13:00:00,37.82,37.84,37.77,37.84,28600.0,36.1228,36.1419,36.075,36.1419,28600.0
2012-10-25 13:30:00,37.83,37.83,37.75,37.8,26600.0,36.1323,36.1323,36.0559,36.1037,26600.0
2012-10-25 14:00:00,37.8,37.83,37.75,37.83,36700.0,36.1037,36.1323,36.0559,36.1323,36700.0
2012-10-25 14:30:00,37.82,37.86,37.8,37.81,44600.0,36.1228,36.161,36.1037,36.1132,44600.0
2012-10-25 15:00:00,37.81,37.83,37.7,37.72,49000.0,36.1132,36.1323,36.0082,36.0273,49000.0
2012-10-25 15:30:00,37.71,37.75,37.69,37.72,130200.0,36.0177,36.0559,35.9986,36.0273,130200.0
2012-10-26 09:30:00,37.77,37.96,37.66,37.85,63900.0,36.075,36.2565,35.9699,36.1514,63900.0
2012-10-26 10:00:00,37.86,37.94,37.77,37.88,46000.0,36.161,36.2374,36.075,36.1801,46000.0
2012-10-26 10:30:00,37.88,37.91,37.76,37.8,50300.0,36.1801,36.2087,36.0655,36.1037,50300.0
2012-10-26 11:00:00,37.8,37.9,37.8,37.85,40600.0,36.1037,36.1992,36.1037,36.1514,40600.0
2012-10-26 11:30:00,37.86,37.88,37.77,37.82,39500.0,36.161,36.1801,36.075,36.1228,39500.0
2012-10-26 12:00:00,37.81,37.83,37.74,37.81,32700.0,36.1132,36.1323,36.0464,36.1132,32700.0
2012-10-26 12:30:00,37.8,37.87,37.75,37.87,28800.0,36.1037,36.1705,36.0559,36.1705,28800.0
2012-10-26 13:00:00,37.86,37.88,37.76,37.8,39900.0,36.161,36.1801,36.0655,36.1037,39900.0
2012-10-26 13:30:00,37.78,37.88,37.77,37.81,17800.0,36.0846,36.1801,36.075,36.1132,17800.0
2012-10-26 14:00:00,37.81,37.9,37.78,37.88,36000.0,36.1132,36.1992,36.0846,36.1801,36000.0
2012-10-26 14:30:00,37.89,38.09,37.89,38.04,37300.0,36.1896,36.3807,36.1896,36.3329,37300.0
2012-10-26 15:00:00,38.04,38.11,38.0,38.07,90900.0,36.3329,36.3998,36.2947,36.3615,90900.0
2012-10-26 15:30:00,38.07,38.11,38.0,38.09,168700.0,36.3615,36.3998,36.2947,36.3807,168700.0
2012-10-31 09:30:00,38.19,38.61,38.19,38.48,69400.0,36.4762,36.8773,36.4762,36.7531,69400.0
2012-10-31 10:00:00,38.47,38.48,38.29,38.3,32400.0,36.7436,36.7531,36.5717,36.5812,32400.0
2012-10-31 10:30:00,38.29,38.31,38.21,38.27,35500.0,36.5717,36.5908,36.4953,36.5526,35500.0
2012-10-31 11:00:00,38.28,38.31,38.2,38.28,64000.0,36.5621,36.5908,36.4857,36.5621,64000.0
2012-10-31 11:30:00,38.28,38.34,38.2,38.28,42900.0,36.5621,36.6194,36.4857,36.5621,42900.0
2012-10-31 12:00:00,38.26,38.36,38.23,38.25,145300.0,36.543,36.6385,36.5144,36.5335,145300.0
2012-10-31 12:30:00,38.25,38.31,38.21,38.26,34700.0,36.5335,36.5908,36.4953,36.543,34700.0
2012-10-31 13:00:00,38.29,38.3,38.24,38.27,31400.0,36.5717,36.5812,36.5239,36.5526,31400.0
2012-10-31 13:30:00,38.29,38.36,38.24,38.33,36000.0,36.5717,36.6385,36.5239,36.6099,36000.0
2012-10-31 14:00:00,38.33,38.33,38.2,38.28,68000.0,36.6099,36.6099,36.4857,36.5621,68000.0
2012-10-31 14:30:00,38.27,38.34,38.13,38.18,48100.0,36.5526,36.6194,36.4189,36.4666,48100.0
2012-10-31 15:00:00,38.17,38.25,38.13,38.22,78700.0,36.4571,36.5335,36.4189,36.5048,78700.0
2012-10-31 15:30:00,38.22,38.36,38.12,38.23,232500.0,36.5048,36.6385,36.4093,36.5144,232500.0
2012-11-01 09:30:00,38.33,38.5,38.19,38.33,61000.0,36.6099,36.7723,36.4762,36.6099,61000.0
2012-11-01 10:00:00,38.33,38.49,38.3,38.4,107200.0,36.6099,36.7627,36.5812,36.6767,107200.0
2012-11-01 10:30:00,38.39,38.5,38.35,38.41,100700.0,36.6672,36.7723,36.629,36.6863,100700.0
2012-11-01 11:00:00,38.4,38.54,38.37,38.52,40100.0,36.6767,36.8105,36.6481,36.7914,40100.0
2012-11-01 11:30:00,38.53,38.56,38.35,38.38,66600.0,36.8009,36.8296,36.629,36.6576,66600.0
2012-11-01 12:00:00,38.38,38.44,38.32,38.38,54600.0,36.6576,36.7149,36.6003,36.6576,54600.0
2012-11-01 12:30:00,38.39,38.46,38.38,38.46,49000.0,36.6672,36.734,36.6576,36.734,49000.0
2012-11-01 13:00:00,38.45,38.47,38.41,38.44,52500.0,36.7245,36.7436,36.6863,36.7149,52500.0
2012-11-01 13:30:00,38.45,38.48,38.43,38.47,27800.0,36.7245,36.7531,36.7054,36.7436,27800.0
2012-11-01 14:00:00,38.47,38.5,38.45,38.47,44300.0,36.7436,36.7723,36.7245,36.7436,44300.0
2012-11-01 14:30:00,38.47,38.76,38.45,38.75,54200.0,36.7436,37.0206,36.7245,37.011,54200.0
2012-11-01 15:00:00,38.75,38.79,38.61,38.66,68200.0,37.011,37.0492,36.8773,36.9251,68200.0
2012-11-01 15:30:00,38.66,38.69,38.62,38.68,149300.0,36.9251,36.9537,36.8869,36.9442,149300.0
2012-11-02 09:30:00,38.9,38.99,38.79,38.98,37700.0,37.1543,37.2403,37.0492,37.2307,37700.0
2012-11-02 10:00:00,38.97,39.05,38.86,38.97,88300.0,37.2212,37.2976,37.1161,37.2212,88300.0
2012-11-02 10:30:00,38.97,39.02,38.92,38.92,57200.0,37.2212,37.2689,37.1734,37.1734,57200.0
2012-11-02 11:00:00,38.92,38.96,38.72,38.82,76000.0,37.1734,37.2116,36.9824,37.0779,76000.0
2012-11-02 11:30:00,38.81,38.86,38.73,38.79,128300.0,37.0683,37.1161,36.9919,37.0492,128300.0
2012-11-02 12:00:00,38.79,38.99,38.79,38.98,45400.0,37.0492,37.2403,37.0492,37.2307,45400.0
2012-11-02 12:30:00,38.97,39.01,38.95,39.0,58500.0,37.2212,37.2594,37.2021,37.2498,58500.0
2012-11-02 13:00:00,39.0,39.02,38.94,39.0,44500.0,37.2498,37.2689,37.1925,37.2498,44500.0
2012-11-02 13:30:00,39.0,39.0,38.89,38.9,28800.0,37.2498,37.2498,37.1447,37.1543,28800.0
2012-11-02 14:00:00,38.9,38.91,38.86,38.91,48800.0,37.1543,37.1639,37.1161,37.1639,48800.0
2012-11-02 14:30:00,38.9,38.91,38.73,38.75,49500.0,37.1543,37.1639,36.9919,37.011,49500.0
2012-11-02 15:00:00,38.74,38.82,38.74,38.78,93100.0,37.0015,37.0779,37.0015,37.0397,93100.0
2012-11-02 15:30:00,38.79,38.8,38.69,38.76,253600.0,37.0492,37.0588,36.9537,37.0206,253600.0
2012-11-05 09:30:00,38.64,38.8,38.42,38.76,28000.0,36.906,37.0588,36.6958,37.0206,28000.0
2012-11-05 10:00:00,38.76,38.76,38.62,38.62,18600.0,37.0206,37.0206,36.8869,36.8869,18600.0
2012-11-05 10:30:00,38.62,38.7,38.59,38.63,32300.0,36.8869,36.9633,36.8582,36.8964,32300.0
2012-11-05 11:00:00,38.62,38.65,38.57,38.62,77700.0,36.8869,36.9155,36.8391,36.8869,77700.0
2012-11-05 11:30:00,38.62,38.68,38.61,38.68,22000.0,36.8869,36.9442,36.8773,36.9442,22000.0
2012-11-05 12:00:00,38.68,38.77,38.63,38.69,34800.0,36.9442,37.0301,36.8964,36.9537,34800.0
2012-11-05 12:30:00,38.69,38.69,38.52,38.57,72100.0,36.9537,36.9537,36.7914,36.8391,72100.0
2012-11-05 13:00:00,38.58,38.62,38.5,38.55,53400.0,36.8487,36.8869,36.7723,36.82,53400.0
2012-11-05 13:30:00,38.55,38.65,38.53,38.65,56300.0,36.82,36.9155,36.8009,36.9155,56300.0
2012-11-05 14:00:00,38.64,38.74,38.63,38.66,33500.0,36.906,37.0015,36.8964,36.9251,33500.0
2012-11-05 14:30:00,38.66,38.73,38.65,38.65,51200.0,36.9251,36.9919,36.9155,36.9155,51200.0
2012-11-05 15:00:00,38.66,38.72,38.61,38.67,70200.0,36.9251,36.9824,36.8773,36.9346,70200.0
2012-11-05 15:30:00,38.68,38.74,38.64,38.73,133400.0,36.9442,37.0015,36.906,36.9919,133400.0
2012-11-06 09:30:00,38.72,38.8,38.47,38.73,56700.0,36.9824,37.0588,36.7436,36.9919,56700.0
2012-11-06 10:00:00,38.75,38.79,38.72,38.75,101100.0,37.011,37.0492,36.9824,37.011,101100.0
2012-11-06 10:30:00,38.75,38.75,38.63,38.69,62600.0,37.011,37.011,36.8964,36.9537,62600.0
2012-11-06 11:00:00,38.7,38.75,38.67,38.68,88500.0,36.9633,37.011,36.9346,36.9442,88500.0
2012-11-06 11:30:00,38.68,38.79,38.68,38.73,90300.0,36.9442,37.0492,36.9442,36.9919,90300.0
2012-11-06 12:00:00,38.72,38.86,38.7,38.84,62200.0,36.9824,37.1161,36.9633,37.097,62200.0
2012-11-06 12:30:00,38.84,38.89,38.79,38.8,37700.0,37.097,37.1447,37.0492,37.0588,37700.0
2012-11-06 13:00:00,38.8,38.87,38.79,38.84,28000.0,37.0588,37.1256,37.0492,37.097,28000.0
2012-11-06 13:30:00,38.84,38.9,38.81,38.82,39000.0,37.097,37.1543,37.0683,37.0779,39000.0
2012-11-06 14:00:00,38.82,38.87,38.8,38.86,34700.0,37.0779,37.1256,37.0588,37.1161,34700.0
2012-11-06 14:30:00,38.87,38.88,38.79,38.79,41200.0,37.1256,37.1352,37.0492,37.0492,41200.0
2012-11-06 15:00:00,38.79,38.87,38.77,38.79,121700.0,37.0492,37.1256,37.0301,37.0492,121700.0
2012-11-06 15:30:00,38.8,38.86,38.77,38.81,159400.0,37.0588,37.1161,37.0301,37.0683,159400.0
2012-11-07 09:30:00,38.76,38.76,38.38,38.41,166500.0,37.0206,37.0206,36.6576,36.6863,166500.0
2012-11-07 10:00:00,38.44,38.49,38.24,38.26,97800.0,36.7149,36.7627,36.5239,36.543,97800.0
2012-11-07 10:30:00,38.26,38.3,38.11,38.11,66800.0,36.543,36.5812,36.3998,36.3998,66800.0
2012-11-07 11:00:00,38.1,38.18,37.87,37.91,82300.0,36.3902,36.4666,36.1705,36.2087,82300.0
2012-11-07 11:30:00,37.95,38.02,37.9,37.99,55000.0,36.2469,36.3138,36.1992,36.2851,55000.0
2012-11-07 12:00:00,37.99,38.04,37.97,38.0,53700.0,36.2851,36.3329,36.266,36.2947,53700.0
2012-11-07 12:30:00,37.99,38.01,37.95,38.01,88100.0,36.2851,36.3042,36.2469,36.3042,88100.0
2012-11-07 13:00:00,38.01,38.05,37.96,38.0,75400.0,36.3042,36.3424,36.2565,36.2947,75400.0
2012-11-07 13:30:00,38.0,38.03,37.96,38.01,59500.0,36.2947,36.3233,36.2565,36.3042,59500.0
2012-11-07 14:00:00,38.01,38.17,37.99,38.03,110400.0,36.3042,36.4571,36.2851,36.3233,110400.0
2012-11-07 14:30:00,38.02,38.04,37.93,37.96,80000.0,36.3138,36.3329,36.2278,36.2565,80000.0
2012-11-07 15:00:00,37.95,38.2,37.91,38.17,103800.0,36.2469,36.4857,36.2087,36.4571,103800.0
2012-11-07 15:30:00,38.17,38.27,38.07,38.07,177500.0,36.4571,36.5526,36.3615,36.3615,177500.0
2012-11-08 09:30:00,38.01,38.15,37.88,38.06,48900.0,36.3042,36.438,36.1801,36.352,48900.0
2012-11-08 10:00:00,38.1,38.18,37.95,37.99,63700.0,36.3902,36.4666,36.2469,36.2851,63700.0
2012-11-08 10:30:00,38.03,38.1,37.95,38.01,34500.0,36.3233,36.3902,36.2469,36.3042,34500.0
2012-11-08 11:00:00,38.03,38.05,37.94,38.01,25500.0,36.3233,36.3424,36.2374,36.3042,25500.0
2012-11-08 11:30:00,38.0,38.0,37.83,37.84,57200.0,36.2947,36.2947,36.1323,36.1419,57200.0
2012-11-08 12:00:00,37.84,37.86,37.72,37.8,28200.0,36.1419,36.161,36.0273,36.1037,28200.0
2012-11-08 12:30:00,37.8,37.88,37.78,37.84,49700.0,36.1037,36.1801,36.0846,36.1419,49700.0
2012-11-08 13:00:00,37.85,37.85,37.62,37.66,43200.0,36.1514,36.1514,35.9317,35.9699,43200.0
2012-11-08 13:30:00,37.65,37.77,37.62,37.7,52200.0,35.9604,36.075,35.9317,36.0082,52200.0
2012-11-08 14:00:00,37.7,37.78,37.67,37.73,37000.0,36.0082,36.0846,35.9795,36.0368,37000.0
2012-11-08 14:30:00,37.74,37.79,37.65,37.66,52700.0,36.0464,36.0941,35.9604,35.9699,52700.0
2012-11-08 15:00:00,37.65,37.67,37.53,37.63,110800.0,35.9604,35.9795,35.8458,35.9413,110800.0
2012-11-08 15:30:00,37.63,37.65,37.54,37.54,160100.0,35.9413,35.9604,35.8553,35.8553,160100.0
2012-11-09 09:30:00,37.48,37.56,37.34,37.49,54500.0,35.798,35.8744,35.6643,35.8076,54500.0
2012-11-09 10:00:00,37.53,37.59,37.45,37.58,23600.0,35.8458,35.9031,35.7694,35.8935,23600.0
2012-11-09 10:30:00,37.58,37.66,37.55,37.61,23200.0,35.8935,35.9699,35.8649,35.9222,23200.0
2012-11-09 11:00:00,37.6,37.68,37.56,37.56,28300.0,35.9126,35.989,35.8744,35.8744,28300.0
2012-11-09 11:30:00,37.57,37.8,37.57,37.79,42200.0,35.884,36.1037,35.884,36.0941,42200.0
2012-11-09 12:00:00,37.79,37.89,37.79,37.89,63100.0,36.0941,36.1896,36.0941,36.1896,63100.0
2012-11-09 12:30:00,37.91,37.94,37.89,37.91,28300.0,36.2087,36.2374,36.1896,36.2087,28300.0
2012-11-09 13:00:00,37.9,37.96,37.7,37.8,83300.0,36.1992,36.2565,36.0082,36.1037,83300.0
2012-11-09 13:30:00,37.8,37.82,37.7,37.75,38300.0,36.1037,36.1228,36.0082,36.0559,38300.0
2012-11-09 14:00:00,37.74,37.78,37.68,37.72,72900.0,36.0464,36.0846,35.989,36.0273,72900.0
2012-11-09 14:30:00,37.72,37.74,37.69,37.7,92100.0,36.0273,36.0464,35.9986,36.0082,92100.0
2012-11-09 15:00:00,37.71,37.74,37.65,37.68,103300.0,36.0177,36.0464,35.9604,35.989,103300.0
2012-11-09 15:30:00,37.67,37.72,37.53,37.63,132600.0,35.9795,36.0273,35.8458,35.9413,132600.0
2012-11-12 09:30:00,37.86,37.99,37.5,37.55,33500.0,36.161,36.2851,35.8171,35.8649,33500.0
2012-11-12 10:00:00,37.54,37.57,37.49,37.49,105000.0,35.8553,35.884,35.8076,35.8076,105000.0
2012-11-12 10:30:00,37.51,37.54,37.35,37.36,85800.0,35.8267,35.8553,35.6739,35.6834,85800.0
2012-11-12 11:00:00,37.36,37.37,37.25,37.28,56400.0,35.6834,35.693,35.5783,35.607,56400.0
2012-11-12 11:30:00,37.29,37.31,37.21,37.21,46800.0,35.6166,35.6357,35.5401,35.5401,46800.0
2012-11-12 12:00:00,37.22,37.22,37.11,37.15,57200.0,35.5497,35.5497,35.4446,35.4828,57200.0
2012-11-12 12:30:00,37.15,37.27,37.15,37.21,34800.0,35.4828,35.5974,35.4828,35.5401,34800.0
2012-11-12 13:00:00,37.21,37.23,37.12,37.18,70900.0,35.5401,35.5592,35.4542,35.5115,70900.0
2012-11-12 13:30:00,37.17,37.25,37.17,37.21,52200.0,35.5019,35.5783,35.5019,35.5401,52200.0
2012-11-12 14:00:00,37.19,37.24,37.19,37.22,52200.0,35.521,35.5688,35.521,35.5497,52200.0
2012-11-12 14:30:00,37.22,37.24,37.17,37.19,40000.0,35.5497,35.5688,35.5019,35.521,40000.0
2012-11-12 15:00:00,37.19,37.23,37.15,37.2,60900.0,35.521,35.5592,35.4828,35.5306,60900.0
2012-11-12 15:30:00,37.21,37.26,37.17,37.23,126100.0,35.5401,35.5879,35.5019,35.5592,126100.0
2012-11-13 09:30:00,37.01,37.12,37.0,37.01,137300.0,35.3491,35.4542,35.3396,35.3491,137300.0
2012-11-13 10:00:00,37.01,37.07,36.96,36.98,102400.0,35.3491,35.4064,35.3014,35.3205,102400.0
2012-11-13 10:30:00,36.98,37.18,36.98,37.18,88800.0,35.3205,35.5115,35.3205,35.5115,88800.0
2012-11-13 11:00:00,37.18,37.32,37.03,37.1,132700.0,35.5115,35.6452,35.3682,35.4351,132700.0
2012-11-13 11:30:00,37.1,37.18,37.05,37.06,83400.0,35.4351,35.5115,35.3873,35.3969,83400.0
2012-11-13 12:00:00,37.06,37.09,37.03,37.05,89900.0,35.3969,35.4255,35.3682,35.3873,89900.0
2012-11-13 12:30:00,37.05,37.14,37.0,37.11,130300.0,35.3873,35.4733,35.3396,35.4446,130300.0
2012-11-13 13:00:00,37.12,37.21,37.12,37.2,105600.0,35.4542,35.5401,35.4542,35.5306,105600.0
2012-11-13 13:30:00,37.2,37.2,37.13,37.17,27900.0,35.5306,35.5306,35.4637,35.5019,27900.0
2012-11-13 14:00:00,37.18,37.23,37.15,37.2,57900.0,35.5115,35.5592,35.4828,35.5306,57900.0
2012-11-13 14:30:00,37.21,37.21,37.12,37.21,35900.0,35.5401,35.5401,35.4542,35.5401,35900.0
2012-11-13 15:00:00,37.21,37.22,37.06,37.09,46900.0,35.5401,35.5497,35.3969,35.4255,46900.0
2012-11-13 15:30:00,37.08,37.11,37.0,37.11,188100.0,35.416,35.4446,35.3396,35.4446,188100.0
2012-11-14 09:30:00,37.03,37.18,37.03,37.15,80800.0,35.3682,35.5115,35.3682,35.4828,80800.0
2012-11-14 10:00:00,37.15,37.24,37.06,37.1,48900.0,35.4828,35.5688,35.3969,35.4351,48900.0
2012-11-14 10:30:00,37.1,37.15,36.96,37.01,97200.0,35.4351,35.4828,35.3014,35.3491,97200.0
2012-11-14 11:00:00,37.02,37.18,37.02,37.18,34600.0,35.3587,35.5115,35.3587,35.5115,34600.0
2012-11-14 11:30:00,37.18,37.18,37.08,37.15,31600.0,35.5115,35.5115,35.416,35.4828,31600.0
2012-11-14 12:00:00,37.15,37.16,37.02,37.07,25200.0,35.4828,35.4924,35.3587,35.4064,25200.0
2012-11-14 12:30:00,37.07,37.1,36.98,37.02,37100.0,35.4064,35.4351,35.3205,35.3587,37100.0
2012-11-14 13:00:00,37.02,37.09,37.0,37.05,68700.0,35.3587,35.4255,35.3396,35.3873,68700.0
2012-11-14 13:30:00,37.05,37.12,36.99,36.99,53100.0,35.3873,35.4542,35.33,35.33,53100.0
2012-11-14 14:00:00,37.0,37.06,36.88,36.93,116600.0,35.3396,35.3969,35.225,35.2727,116600.0
2012-11-14 14:30:00,36.93,36.94,36.75,36.77,72900.0,35.2727,35.2823,35.1008,35.1199,72900.0
2012-11-14 15:00:00,36.77,36.79,36.67,36.67,121300.0,35.1199,35.139,35.0244,35.0244,121300.0
2012-11-14 15:30:00,36.67,36.71,36.63,36.65,235400.0,35.0244,35.0626,34.9862,35.0053,235400.0
2012-11-15 09:30:00,36.61,36.73,36.57,36.71,37400.0,34.9671,35.0817,34.9289,35.0626,37400.0
2012-11-15 10:00:00,36.68,36.78,36.63,36.67,40500.0,35.0339,35.1294,34.9862,35.0244,40500.0
2012-11-15 10:30:00,36.65,36.7,36.6,36.61,32100.0,35.0053,35.053,34.9575,34.9671,32100.0
2012-11-15 11:00:00,36.6,36.64,36.53,36.6,39100.0,34.9575,34.9957,34.8907,34.9575,39100.0
2012-11-15 11:30:00,36.6,36.65,36.57,36.63,37700.0,34.9575,35.0053,34.9289,34.9862,37700.0
2012-11-15 12:00:00,36.62,36.62,36.52,36.53,37900.0,34.9766,34.9766,34.8811,34.8907,37900.0
2012-11-15 12:30:00,36.53,36.56,36.47,36.49,51200.0,34.8907,34.9193,34.8334,34.8525,51200.0
2012-11-15 13:00:00,36.49,36.51,36.42,36.42,62600.0,34.8525,34.8716,34.7856,34.7856,62600.0
2012-11-15 13:30:00,36.43,36.56,36.42,36.49,73800.0,34.7951,34.9193,34.7856,34.8525,73800.0
2012-11-15 14:00:00,36.49,36.5,36.38,36.43,37000.0,34.8525,34.862,34.7474,34.7951,37000.0
2012-11-15 14:30:00,36.44,36.5,36.41,36.48,41000.0,34.8047,34.862,34.776,34.8429,41000.0
2012-11-15 15:00:00,36.48,36.48,36.41,36.41,59700.0,34.8429,34.8429,34.776,34.776,59700.0
2012-11-15 15:30:00,36.42,36.44,36.36,36.39,215700.0,34.7856,34.8047,34.7283,34.7569,215700.0
2012-11-16 09:30:00,36.31,36.33,35.93,35.95,100100.0,34.6805,34.6996,34.3176,34.3367,100100.0
2012-11-16 10:00:00,35.97,35.98,35.84,35.92,149400.0,34.3558,34.3653,34.2316,34.308,149400.0
2012-11-16 10:30:00,35.92,35.98,35.89,35.95,92600.0,34.308,34.3653,34.2794,34.3367,92600.0
2012-11-16 11:00:00,35.95,35.99,35.94,35.96,53800.0,34.3367,34.3749,34.3271,34.3462,53800.0
2012-11-16 11:30:00,35.95,36.2,35.95,36.19,87900.0,34.3367,34.5755,34.3367,34.5659,87900.0
2012-11-16 12:00:00,36.2,36.24,36.07,36.17,67400.0,34.5755,34.6137,34.4513,34.5468,67400.0
2012-11-16 12:30:00,36.17,36.32,36.17,36.2,52400.0,34.5468,34.6901,34.5468,34.5755,52400.0
2012-11-16 13:00:00,36.21,36.21,35.98,36.07,64100.0,34.585,34.585,34.3653,34.4513,64100.0
2012-11-16 13:30:00,36.07,36.14,36.06,36.1,85000.0,34.4513,34.5182,34.4417,34.48,85000.0
2012-11-16 14:00:00,36.09,36.12,36.06,36.11,62300.0,34.4704,34.4991,34.4417,34.4895,62300.0
2012-11-16 14:30:00,36.11,36.13,35.99,36.09,156500.0,34.4895,34.5086,34.3749,34.4704,156500.0
2012-11-16 15:00:00,36.09,36.11,36.07,36.1,191300.0,34.4704,34.4895,34.4513,34.48,191300.0
2012-11-16 15:30:00,36.1,36.37,36.1,36.34,407500.0,34.48,34.7378,34.48,34.7092,407500.0
2012-11-19 09:30:00,36.65,36.83,36.61,36.77,278700.0,35.0053,35.1772,34.9671,35.1199,278700.0
2012-11-19 10:00:00,36.79,36.82,36.69,36.75,137100.0,35.139,35.1676,35.0435,35.1008,137100.0
2012-11-19 10:30:00,36.75,36.76,36.66,36.69,92000.0,35.1008,35.1103,35.0148,35.0435,92000.0
2012-11-19 11:00:00,36.69,36.8,36.69,36.75,74500.0,35.0435,35.1485,35.0435,35.1008,74500.0
2012-11-19 11:30:00,36.77,36.79,36.71,36.71,51100.0,35.1199,35.139,35.0626,35.0626,51100.0
2012-11-19 12:00:00,36.72,36.85,36.7,36.82,53400.0,35.0721,35.1963,35.053,35.1676,53400.0
2012-11-19 12:30:00,36.82,36.82,36.73,36.8,53000.0,35.1676,35.1676,35.0817,35.1485,53000.0
2012-11-19 13:00:00,36.8,36.81,36.76,36.76,65600.0,35.1485,35.1581,35.1103,35.1103,65600.0
2012-11-19 13:30:00,36.75,36.79,36.74,36.77,97100.0,35.1008,35.139,35.0912,35.1199,97100.0
2012-11-19 14:00:00,36.77,36.87,36.75,36.82,229300.0,35.1199,35.2154,35.1008,35.1676,229300.0
2012-11-19 14:30:00,36.81,36.95,36.8,36.84,153700.0,35.1581,35.2918,35.1485,35.1867,153700.0
2012-11-19 15:00:00,36.83,36.92,36.82,36.9,232300.0,35.1772,35.2632,35.1676,35.2441,232300.0
2012-11-19 15:30:00,36.9,36.96,36.85,36.93,412600.0,35.2441,35.3014,35.1963,35.2727,412600.0
2012-11-20 09:30:00,36.9,37.03,36.79,36.9,96900.0,35.2441,35.3682,35.139,35.2441,96900.0
2012-11-20 10:00:00,36.9,36.92,36.85,36.9,85200.0,35.2441,35.2632,35.1963,35.2441,85200.0
2012-11-20 10:30:00,36.9,37.04,36.88,36.97,148200.0,35.2441,35.3778,35.225,35.3109,148200.0
2012-11-20 11:00:00,36.97,37.03,36.96,36.97,103300.0,35.3109,35.3682,35.3014,35.3109,103300.0
2012-11-20 11:30:00,36.97,37.0,36.93,36.93,69700.0,35.3109,35.3396,35.2727,35.2727,69700.0
2012-11-20 12:00:00,36.93,36.98,36.9,36.96,96800.0,35.2727,35.3205,35.2441,35.3014,96800.0
2012-11-20 12:30:00,36.97,36.98,36.91,36.92,85800.0,35.3109,35.3205,35.2536,35.2632,85800.0
2012-11-20 13:00:00,36.93,36.95,36.76,36.76,77000.0,35.2727,35.2918,35.1103,35.1103,77000.0
2012-11-20 13:30:00,36.76,36.87,36.76,36.85,58000.0,35.1103,35.2154,35.1103,35.1963,58000.0
2012-11-20 14:00:00,36.85,36.94,36.81,36.92,72700.0,35.1963,35.2823,35.1581,35.2632,72700.0
2012-11-20 14:30:00,36.91,36.92,36.84,36.91,51900.0,35.2536,35.2632,35.1867,35.2536,51900.0
2012-11-20 15:00:00,36.91,36.95,36.84,36.93,63500.0,35.2536,35.2918,35.1867,35.2727,63500.0
2012-11-20 15:30:00,36.94,37.0,36.93,36.96,134600.0,35.2823,35.3396,35.2727,35.3014,134600.0
2012-11-21 09:30:00,36.91,36.96,36.72,36.73,86400.0,35.2536,35.3014,35.0721,35.0817,86400.0
2012-11-21 10:00:00,36.76,36.92,36.71,36.91,84100.0,35.1103,35.2632,35.0626,35.2536,84100.0
2012-11-21 10:30:00,36.91,36.94,36.87,36.87,44400.0,35.2536,35.2823,35.2154,35.2154,44400.0
2012-11-21 11:00:00,36.88,36.93,36.87,36.91,91200.0,35.225,35.2727,35.2154,35.2536,91200.0
2012-11-21 11:30:00,36.92,36.98,36.9,36.95,69000.0,35.2632,35.3205,35.2441,35.2918,69000.0
2012-11-21 12:00:00,36.95,37.02,36.93,37.01,38300.0,35.2918,35.3587,35.2727,35.3491,38300.0
2012-11-21 12:30:00,37.01,37.08,36.99,37.04,67300.0,35.3491,35.416,35.33,35.3778,67300.0
2012-11-21 13:00:00,37.04,37.07,37.02,37.03,15300.0,35.3778,35.4064,35.3587,35.3682,15300.0
2012-11-21 13:30:00,37.04,37.1,37.02,37.07,46400.0,35.3778,35.4351,35.3587,35.4064,46400.0
2012-11-21 14:00:00,37.06,37.07,37.02,37.07,30100.0,35.3969,35.4064,35.3587,35.4064,30100.0
2012-11-21 14:30:00,37.07,37.08,37.04,37.06,43800.0,35.4064,35.416,35.3778,35.3969,43800.0
2012-11-21 15:00:00,37.06,37.15,37.05,37.12,94300.0,35.3969,35.4828,35.3873,35.4542,94300.0
2012-11-21 15:30:00,37.12,37.12,37.01,37.12,208200.0,35.4542,35.4542,35.3491,35.4542,208200.0
2012-11-23 09:30:00,37.33,37.45,37.13,37.25,35500.0,35.6548,35.7694,35.4637,35.5783,35500.0
2012-11-23 10:00:00,37.26,37.44,37.23,37.44,21600.0,35.5879,35.7598,35.5592,35.7598,21600.0
2012-11-23 10:30:00,37.41,37.41,37.21,37.24,49600.0,35.7312,35.7312,35.5401,35.5688,49600.0
2012-11-23 11:00:00,37.23,37.35,37.22,37.31,49000.0,35.5592,35.6739,35.5497,35.6357,49000.0
2012-11-23 11:30:00,37.31,37.33,37.27,37.31,17900.0,35.6357,35.6548,35.5974,35.6357,17900.0
2012-11-23 12:00:00,37.32,37.39,37.3,37.39,75400.0,35.6452,35.7121,35.6261,35.7121,75400.0
2012-11-23 12:30:00,37.38,37.38,37.32,37.35,100600.0,35.7025,35.7025,35.6452,35.6739,100600.0
2012-11-26 09:30:00,36.81,37.21,36.81,37.06,95900.0,35.1581,35.5401,35.1581,35.3969,95900.0
2012-11-26 10:00:00,37.06,37.14,37.0,37.12,51600.0,35.3969,35.4733,35.3396,35.4542,51600.0
2012-11-26 10:30:00,37.11,37.24,37.08,37.08,70100.0,35.4446,35.5688,35.416,35.416,70100.0
2012-11-26 11:00:00,37.1,37.1,36.95,37.08,60500.0,35.4351,35.4351,35.2918,35.416,60500.0
2012-11-26 11:30:00,37.08,37.11,36.99,37.05,40500.0,35.416,35.4446,35.33,35.3873,40500.0
2012-11-26 12:00:00,37.06,37.07,36.97,37.05,68700.0,35.3969,35.4064,35.3109,35.3873,68700.0
2012-11-26 12:30:00,37.04,37.06,37.0,37.05,43400.0,35.3778,35.3969,35.3396,35.3873,43400.0
2012-11-26 13:00:00,37.04,37.06,36.98,37.01,47000.0,35.3778,35.3969,35.3205,35.3491,47000.0
2012-11-26 13:30:00,37.02,37.05,36.95,36.99,34300.0,35.3587,35.3873,35.2918,35.33,34300.0
2012-11-26 14:00:00,36.99,37.02,36.92,36.92,49500.0,35.33,35.3587,35.2632,35.2632,49500.0
2012-11-26 14:30:00,36.93,37.0,36.91,36.99,50100.0,35.2727,35.3396,35.2536,35.33,50100.0
2012-11-26 15:00:00,36.98,37.05,36.97,37.02,94600.0,35.3205,35.3873,35.3109,35.3587,94600.0
2012-11-26 15:30:00,37.02,37.05,36.98,37.04,201500.0,35.3587,35.3873,35.3205,35.3778,201500.0
2012-11-27 09:30:00,36.86,36.98,36.63,36.66,76100.0,35.2058,35.3205,34.9862,35.0148,76100.0
2012-11-27 10:00:00,36.69,36.87,36.69,36.87,44500.0,35.0435,35.2154,35.0435,35.2154,44500.0
2012-11-27 10:30:00,36.87,36.9,36.82,36.87,20700.0,35.2154,35.2441,35.1676,35.2154,20700.0
2012-11-27 11:00:00,36.87,36.96,36.86,36.93,21400.0,35.2154,35.3014,35.2058,35.2727,21400.0
2012-11-27 11:30:00,36.93,37.07,36.92,37.0,26900.0,35.2727,35.4064,35.2632,35.3396,26900.0
2012-11-27 12:00:00,37.0,37.02,36.95,36.99,22000.0,35.3396,35.3587,35.2918,35.33,22000.0
2012-11-27 12:30:00,36.99,36.99,36.88,36.9,44200.0,35.33,35.33,35.225,35.2441,44200.0
2012-11-27 13:00:00,36.91,36.95,36.82,36.94,73800.0,35.2536,35.2918,35.1676,35.2823,73800.0
2012-11-27 13:30:00,36.94,37.03,36.92,37.01,30100.0,35.2823,35.3682,35.2632,35.3491,30100.0
2012-11-27 14:00:00,37.01,37.04,36.89,36.9,36400.0,35.3491,35.3778,35.2345,35.2441,36400.0
2012-11-27 14:30:00,36.9,37.01,36.88,36.97,69300.0,35.2441,35.3491,35.225,35.3109,69300.0
2012-11-27 15:00:00,36.96,37.02,36.91,37.02,62000.0,35.3014,35.3587,35.2536,35.3587,62000.0
2012-11-27 15:30:00,37.03,37.04,36.88,36.89,130600.0,35.3682,35.3778,35.225,35.2345,130600.0
2012-11-28 09:30:00,36.86,36.89,36.7,36.81,28800.0,35.2058,35.2345,35.053,35.1581,28800.0
2012-11-28 10:00:00,36.81,36.81,36.61,36.63,43200.0,35.1581,35.1581,34.9671,34.9862,43200.0
2012-11-28 10:30:00,36.63,36.77,36.62,36.72,36900.0,34.9862,35.1199,34.9766,35.0721,36900.0
2012-11-28 11:00:00,36.72,36.9,36.72,36.76,38200.0,35.0721,35.2441,35.0721,35.1103,38200.0
2012-11-28 11:30:00,36.76,36.82,36.67,36.7,26200.0,35.1103,35.1676,35.0244,35.053,26200.0
2012-11-28 12:00:00,36.7,36.92,36.7,36.84,40100.0,35.053,35.2632,35.053,35.1867,40100.0
2012-11-28 12:30:00,36.84,36.9,36.78,36.82,37500.0,35.1867,35.2441,35.1294,35.1676,37500.0
2012-11-28 13:00:00,36.8,36.84,36.77,36.82,33900.0,35.1485,35.1867,35.1199,35.1676,33900.0
2012-11-28 13:30:00,36.83,36.88,36.8,36.83,34200.0,35.1772,35.225,35.1485,35.1772,34200.0
2012-11-28 14:00:00,36.83,36.89,36.79,36.8,38700.0,35.1772,35.2345,35.139,35.1485,38700.0
2012-11-28 14:30:00,36.8,36.9,36.8,36.9,29500.0,35.1485,35.2441,35.1485,35.2441,29500.0
2012-11-28 15:00:00,36.88,36.92,36.86,36.88,92400.0,35.225,35.2632,35.2058,35.225,92400.0
2012-11-28 15:30:00,36.89,36.91,36.86,36.9,126200.0,35.2345,35.2536,35.2058,35.2441,126200.0
2012-11-29 09:30:00,37.02,37.15,36.81,36.92,45000.0,35.3587,35.4828,35.1581,35.2632,45000.0
2012-11-29 10:00:00,36.94,37.07,36.84,37.04,35800.0,35.2823,35.4064,35.1867,35.3778,35800.0
2012-11-29 10:30:00,37.02,37.06,36.97,37.01,60500.0,35.3587,35.3969,35.3109,35.3491,60500.0
2012-11-29 11:00:00,37.0,37.07,36.97,36.99,48200.0,35.3396,35.4064,35.3109,35.33,48200.0
2012-11-29 11:30:00,37.0,37.01,36.82,36.85,34300.0,35.3396,35.3491,35.1676,35.1963,34300.0
2012-11-29 12:00:00,36.86,37.04,36.84,37.04,24700.0,35.2058,35.3778,35.1867,35.3778,24700.0
2012-11-29 12:30:00,37.04,37.08,37.01,37.02,47800.0,35.3778,35.416,35.3491,35.3587,47800.0
2012-11-29 13:00:00,37.02,37.07,37.01,37.06,15300.0,35.3587,35.4064,35.3491,35.3969,15300.0
2012-11-29 13:30:00,37.07,37.17,37.06,37.1,40900.0,35.4064,35.5019,35.3969,35.4351,40900.0
2012-11-29 14:00:00,37.09,37.12,37.05,37.08,29800.0,35.4255,35.4542,35.3873,35.416,29800.0
2012-11-29 14:30:00,37.08,37.21,37.07,37.15,66400.0,35.416,35.5401,35.4064,35.4828,66400.0
2012-11-29 15:00:00,37.16,37.17,37.1,37.17,48500.0,35.4924,35.5019,35.4351,35.5019,48500.0
2012-11-29 15:30:00,37.17,37.22,37.1,37.12,131600.0,35.5019,35.5497,35.4351,35.4542,131600.0
2012-11-30 09:30:00,37.2,37.24,37.07,37.2,34200.0,35.5306,35.5688,35.4064,35.5306,34200.0
2012-11-30 10:00:00,37.21,37.25,37.13,37.15,29200.0,35.5401,35.5783,35.4637,35.4828,29200.0
2012-11-30 10:30:00,37.14,37.19,37.08,37.16,32400.0,35.4733,35.521,35.416,35.4924,32400.0
2012-11-30 11:00:00,37.17,37.18,37.08,37.14,22300.0,35.5019,35.5115,35.416,35.4733,22300.0
2012-11-30 11:30:00,37.13,37.17,37.08,37.12,23600.0,35.4637,35.5019,35.416,35.4542,23600.0
2012-11-30 12:00:00,37.13,37.18,37.1,37.14,27900.0,35.4637,35.5115,35.4351,35.4733,27900.0
2012-11-30 12:30:00,37.15,37.19,37.12,37.16,51900.0,35.4828,35.521,35.4542,35.4924,51900.0
2012-11-30 13:00:00,37.15,37.23,37.15,37.19,38500.0,35.4828,35.5592,35.4828,35.521,38500.0
2012-11-30 13:30:00,37.2,37.23,37.18,37.2,34700.0,35.5306,35.5592,35.5115,35.5306,34700.0
2012-11-30 14:00:00,37.2,37.29,37.2,37.27,30600.0,35.5306,35.6166,35.5306,35.5974,30600.0
2012-11-30 14:30:00,37.28,37.28,37.2,37.21,45900.0,35.607,35.607,35.5306,35.5401,45900.0
2012-11-30 15:00:00,37.21,37.29,37.2,37.21,72400.0,35.5401,35.6166,35.5306,35.5401,72400.0
2012-11-30 15:30:00,37.22,37.32,37.2,37.3,194300.0,35.5497,35.6452,35.5306,35.6261,194300.0
2012-12-03 09:30:00,37.34,37.38,36.9,36.9,49700.0,35.6643,35.7025,35.2441,35.2441,49700.0
2012-12-03 10:00:00,36.9,37.09,36.82,37.05,24900.0,35.2441,35.4255,35.1676,35.3873,24900.0
2012-12-03 10:30:00,37.05,37.08,36.9,36.92,54600.0,35.3873,35.416,35.2441,35.2632,54600.0
2012-12-03 11:00:00,36.93,36.93,36.83,36.84,32600.0,35.2727,35.2727,35.1772,35.1867,32600.0
2012-12-03 11:30:00,36.85,37.0,36.83,36.96,31200.0,35.1963,35.3396,35.1772,35.3014,31200.0
2012-12-03 12:00:00,36.97,37.03,36.95,36.97,29100.0,35.3109,35.3682,35.2918,35.3109,29100.0
2012-12-03 12:30:00,36.97,36.97,36.87,36.9,48900.0,35.3109,35.3109,35.2154,35.2441,48900.0
2012-12-03 13:00:00,36.89,36.9,36.85,36.87,81700.0,35.2345,35.2441,35.1963,35.2154,81700.0
2012-12-03 13:30:00,36.87,36.9,36.78,36.85,85800.0,35.2154,35.2441,35.1294,35.1963,85800.0
2012-12-03 14:00:00,36.85,36.9,36.84,36.85,32500.0,35.1963,35.2441,35.1867,35.1963,32500.0
2012-12-03 14:30:00,36.84,36.87,36.79,36.8,61200.0,35.1867,35.2154,35.139,35.1485,61200.0
2012-12-03 15:00:00,36.8,36.86,36.79,36.82,118000.0,35.1485,35.2058,35.139,35.1676,118000.0
2012-12-03 15:30:00,36.81,36.83,36.71,36.76,153000.0,35.1581,35.1772,35.0626,35.1103,153000.0
2012-12-04 09:30:00,36.7,36.78,36.43,36.67,76800.0,35.053,35.1294,34.7951,35.0244,76800.0
2012-12-04 10:00:00,36.68,36.83,36.57,36.61,127000.0,35.0339,35.1772,34.9289,34.9671,127000.0
2012-12-04 10:30:00,36.62,36.71,36.59,36.7,94500.0,34.9766,35.0626,34.948,35.053,94500.0
2012-12-04 11:00:00,36.7,36.7,36.56,36.66,67100.0,35.053,35.053,34.9193,35.0148,67100.0
2012-12-04 11:30:00,36.66,36.83,36.62,36.81,45800.0,35.0148,35.1772,34.9766,35.1581,45800.0
2012-12-04 12:00:00,36.82,36.82,36.69,36.7,33500.0,35.1676,35.1676,35.0435,35.053,33500.0
2012-12-04 12:30:00,36.7,36.71,36.52,36.57,46500.0,35.053,35.0626,34.8811,34.9289,46500.0
2012-12-04 13:00:00,36.57,36.6,36.5,36.55,44600.0,34.9289,34.9575,34.862,34.9098,44600.0
2012-12-04 13:30:00,36.54,36.68,36.5,36.63,38900.0,34.9002,35.0339,34.862,34.9862,38900.0
2012-12-04 14:00:00,36.64,36.81,36.64,36.81,49200.0,34.9957,35.1581,34.9957,35.1581,49200.0
2012-12-04 14:30:00,36.8,36.82,36.76,36.8,58200.0,35.1485,35.1676,35.1103,35.1485,58200.0
2012-12-04 15:00:00,36.79,36.9,36.79,36.9,53500.0,35.139,35.2441,35.139,35.2441,53500.0
2012-12-04 15:30:00,36.9,36.98,36.78,36.8,178400.0,35.2441,35.3205,35.1294,35.1485,178400.0
2012-12-05 09:30:00,36.8,37.03,36.68,36.99,48400.0,35.1485,35.3682,35.0339,35.33,48400.0
2012-12-05 10:00:00,36.97,37.07,36.91,36.91,54800.0,35.3109,35.4064,35.2536,35.2536,54800.0
2012-12-05 10:30:00,36.91,37.08,36.91,37.08,73000.0,35.2536,35.416,35.2536,35.416,73000.0
2012-12-05 11:00:00,37.07,37.13,37.02,37.09,48200.0,35.4064,35.4637,35.3587,35.4255,48200.0
2012-12-05 11:30:00,37.09,37.34,37.07,37.33,33600.0,35.4255,35.6643,35.4064,35.6548,33600.0
2012-12-05 12:00:00,37.32,37.42,37.25,37.26,36400.0,35.6452,35.7407,35.5783,35.5879,36400.0
2012-12-05 12:30:00,37.25,37.32,37.25,37.31,36800.0,35.5783,35.6452,35.5783,35.6357,36800.0
2012-12-05 13:00:00,37.31,37.31,37.2,37.23,34500.0,35.6357,35.6357,35.5306,35.5592,34500.0
2012-12-05 13:30:00,37.24,37.25,37.12,37.13,34600.0,35.5688,35.5783,35.4542,35.4637,34600.0
2012-12-05 14:00:00,37.13,37.14,36.96,36.98,104300.0,35.4637,35.4733,35.3014,35.3205,104300.0
2012-12-05 14:30:00,36.98,36.98,36.73,36.78,127200.0,35.3205,35.3205,35.0817,35.1294,127200.0
2012-12-05 15:00:00,36.77,37.13,36.77,37.12,117200.0,35.1199,35.4637,35.1199,35.4542,117200.0
2012-12-05 15:30:00,37.12,37.16,37.01,37.03,121900.0,35.4542,35.4924,35.3491,35.3682,121900.0
2012-12-06 09:30:00,37.13,37.16,36.95,36.95,52400.0,35.4637,35.4924,35.2918,35.2918,52400.0
2012-12-06 10:00:00,36.95,36.95,36.74,36.85,59800.0,35.2918,35.2918,35.0912,35.1963,59800.0
2012-12-06 10:30:00,36.86,36.97,36.85,36.97,63100.0,35.2058,35.3109,35.1963,35.3109,63100.0
2012-12-06 11:00:00,36.97,37.0,36.9,36.98,72200.0,35.3109,35.3396,35.2441,35.3205,72200.0
2012-12-06 11:30:00,36.98,37.01,36.94,36.95,64000.0,35.3205,35.3491,35.2823,35.2918,64000.0
2012-12-06 12:00:00,36.95,37.02,36.9,36.95,259100.0,35.2918,35.3587,35.2441,35.2918,259100.0
2012-12-06 12:30:00,36.95,36.99,36.93,36.94,43700.0,35.2918,35.33,35.2727,35.2823,43700.0
2012-12-06 13:00:00,36.93,37.01,36.92,37.01,25700.0,35.2727,35.3491,35.2632,35.3491,25700.0
2012-12-06 13:30:00,37.01,37.05,36.99,37.01,47800.0,35.3491,35.3873,35.33,35.3491,47800.0
2012-12-06 14:00:00,37.02,37.05,37.0,37.01,58200.0,35.3587,35.3873,35.3396,35.3491,58200.0
2012-12-06 14:30:00,37.0,37.06,36.99,37.02,35800.0,35.3396,35.3969,35.33,35.3587,35800.0
2012-12-06 15:00:00,37.02,37.15,37.0,37.1,101100.0,35.3587,35.4828,35.3396,35.4351,101100.0
2012-12-06 15:30:00,37.09,37.28,37.09,37.28,138200.0,35.4255,35.607,35.4255,35.607,138200.0
2012-12-07 09:30:00,37.2,37.38,37.19,37.32,46500.0,35.5306,35.7025,35.521,35.6452,46500.0
2012-12-07 10:00:00,37.31,37.52,37.27,37.52,26400.0,35.6357,35.8362,35.5974,35.8362,26400.0
2012-12-07 10:30:00,37.52,37.52,37.43,37.43,18800.0,35.8362,35.8362,35.7503,35.7503,18800.0
2012-12-07 11:00:00,37.42,37.46,37.38,37.44,18300.0,35.7407,35.7789,35.7025,35.7598,18300.0
2012-12-07 11:30:00,37.44,37.5,37.42,37.49,20900.0,35.7598,35.8171,35.7407,35.8076,20900.0
2012-12-07 12:00:00,37.49,37.52,37.47,37.48,18400.0,35.8076,35.8362,35.7885,35.798,18400.0
2012-12-07 12:30:00,37.48,37.49,37.43,37.47,24100.0,35.798,35.8076,35.7503,35.7885,24100.0
2012-12-07 13:00:00,37.47,37.48,37.37,37.39,26400.0,35.7885,35.798,35.693,35.7121,26400.0
2012-12-07 13:30:00,37.39,37.44,37.37,37.38,23800.0,35.7121,35.7598,35.693,35.7025,23800.0
2012-12-07 14:00:00,37.38,37.43,37.38,37.42,28600.0,35.7025,35.7503,35.7025,35.7407,28600.0
2012-12-07 14:30:00,37.42,37.48,37.4,37.46,32200.0,35.7407,35.798,35.7216,35.7789,32200.0
2012-12-07 15:00:00,37.44,37.5,37.41,37.49,63700.0,35.7598,35.8171,35.7312,35.8076,63700.0
2012-12-07 15:30:00,37.49,37.5,37.44,37.49,78000.0,35.8076,35.8171,35.7598,35.8076,78000.0
2012-12-10 09:30:00,37.51,37.73,37.46,37.63,28400.0,35.8267,36.0368,35.7789,35.9413,28400.0
2012-12-10 10:00:00,37.62,37.62,37.56,37.57,24100.0,35.9317,35.9317,35.8744,35.884,24100.0
2012-12-10 10:30:00,37.57,37.67,37.57,37.67,21100.0,35.884,35.9795,35.884,35.9795,21100.0
2012-12-10 11:00:00,37.66,37.68,37.6,37.6,10400.0,35.9699,35.989,35.9126,35.9126,10400.0
2012-12-10 11:30:00,37.6,37.67,37.6,37.65,14800.0,35.9126,35.9795,35.9126,35.9604,14800.0
2012-12-10 12:00:00,37.65,37.78,37.65,37.74,35900.0,35.9604,36.0846,35.9604,36.0464,35900.0
2012-12-10 12:30:00,37.75,37.75,37.69,37.74,12300.0,36.0559,36.0559,35.9986,36.0464,12300.0
2012-12-10 13:00:00,37.73,37.81,37.73,37.8,23800.0,36.0368,36.1132,36.0368,36.1037,23800.0
2012-12-10 13:30:00,37.79,37.82,37.74,37.78,61600.0,36.0941,36.1228,36.0464,36.0846,61600.0
2012-12-10 14:00:00,37.78,37.8,37.63,37.63,74200.0,36.0846,36.1037,35.9413,35.9413,74200.0
2012-12-10 14:30:00,37.65,37.66,37.6,37.61,68000.0,35.9604,35.9699,35.9126,35.9222,68000.0
2012-12-10 15:00:00,37.61,37.64,37.59,37.59,73900.0,35.9222,35.9508,35.9031,35.9031,73900.0
2012-12-10 15:30:00,37.6,37.61,37.52,37.55,100600.0,35.9126,35.9222,35.8362,35.8649,100600.0
2012-12-11 09:30:00,37.55,37.65,37.5,37.59,32100.0,35.8649,35.9604,35.8171,35.9031,32100.0
2012-12-11 10:00:00,37.59,37.68,37.44,37.44,57900.0,35.9031,35.989,35.7598,35.7598,57900.0
2012-12-11 10:30:00,37.44,37.45,37.4,37.43,42300.0,35.7598,35.7694,35.7216,35.7503,42300.0
2012-12-11 11:00:00,37.44,37.52,37.43,37.44,86300.0,35.7598,35.8362,35.7503,35.7598,86300.0
2012-12-11 11:30:00,37.44,37.5,37.38,37.38,93100.0,35.7598,35.8171,35.7025,35.7025,93100.0
2012-12-11 12:00:00,37.38,37.42,37.32,37.32,70400.0,35.7025,35.7407,35.6452,35.6452,70400.0
2012-12-11 12:30:00,37.32,37.35,37.3,37.33,41000.0,35.6452,35.6739,35.6261,35.6548,41000.0
2012-12-11 13:00:00,37.33,37.37,37.27,37.28,30500.0,35.6548,35.693,35.5974,35.607,30500.0
2012-12-11 13:30:00,37.28,37.28,37.2,37.22,51100.0,35.607,35.607,35.5306,35.5497,51100.0
2012-12-11 14:00:00,37.21,37.25,37.17,37.2,69300.0,35.5401,35.5783,35.5019,35.5306,69300.0
2012-12-11 14:30:00,37.21,37.22,37.16,37.18,71100.0,35.5401,35.5497,35.4924,35.5115,71100.0
2012-12-11 15:00:00,37.18,37.19,37.14,37.16,90200.0,35.5115,35.521,35.4733,35.4924,90200.0
2012-12-11 15:30:00,37.15,37.25,37.15,37.2,169000.0,35.4828,35.5783,35.4828,35.5306,169000.0
2012-12-12 09:30:00,37.43,37.53,37.21,37.45,43900.0,35.7503,35.8458,35.5401,35.7694,43900.0
2012-12-12 10:00:00,37.45,37.45,37.26,37.39,35200.0,35.7694,35.7694,35.5879,35.7121,35200.0
2012-12-12 10:30:00,37.39,37.39,37.22,37.3,50600.0,35.7121,35.7121,35.5497,35.6261,50600.0
2012-12-12 11:00:00,37.3,37.36,37.26,37.31,53900.0,35.6261,35.6834,35.5879,35.6357,53900.0
2012-12-12 11:30:00,37.33,37.34,37.24,37.25,27300.0,35.6548,35.6643,35.5688,35.5783,27300.0
2012-12-12 12:00:00,37.25,37.28,37.15,37.28,44400.0,35.5783,35.607,35.4828,35.607,44400.0
2012-12-12 12:30:00,37.3,37.33,37.18,37.29,56000.0,35.6261,35.6548,35.5115,35.6166,56000.0
2012-12-12 13:00:00,37.27,37.33,37.15,37.18,69600.0,35.5974,35.6548,35.4828,35.5115,69600.0
2012-12-12 13:30:00,37.18,37.29,37.18,37.28,46900.0,35.5115,35.6166,35.5115,35.607,46900.0
2012-12-12 14:00:00,37.28,37.29,37.14,37.19,65200.0,35.607,35.6166,35.4733,35.521,65200.0
2012-12-12 14:30:00,37.19,37.23,37.17,37.19,74400.0,35.521,35.5592,35.5019,35.521,74400.0
2012-12-12 15:00:00,37.19,37.2,37.16,37.18,48700.0,35.521,35.5306,35.4924,35.5115,48700.0
2012-12-12 15:30:00,37.18,37.2,37.15,37.2,133700.0,35.5115,35.5306,35.4828,35.5306,133700.0
2012-12-13 09:30:00,37.19,37.44,37.1,37.44,42700.0,35.521,35.7598,35.4351,35.7598,42700.0
2012-12-13 10:00:00,37.44,37.52,37.41,37.42,51300.0,35.7598,35.8362,35.7312,35.7407,51300.0
2012-12-13 10:30:00,37.43,37.43,37.28,37.37,34000.0,35.7503,35.7503,35.607,35.693,34000.0
2012-12-13 11:00:00,37.37,37.41,37.32,37.4,29000.0,35.693,35.7312,35.6452,35.7216,29000.0
2012-12-13 11:30:00,37.41,37.42,37.35,37.36,46100.0,35.7312,35.7407,35.6739,35.6834,46100.0
2012-12-13 12:00:00,37.38,37.41,37.36,37.4,34900.0,35.7025,35.7312,35.6834,35.7216,34900.0
2012-12-13 12:30:00,37.39,37.41,37.33,37.37,27900.0,35.7121,35.7312,35.6548,35.693,27900.0
2012-12-13 13:00:00,37.36,37.41,37.33,37.4,28000.0,35.6834,35.7312,35.6548,35.7216,28000.0
2012-12-13 13:30:00,37.4,37.41,37.33,37.38,33200.0,35.7216,35.7312,35.6548,35.7025,33200.0
2012-12-13 14:00:00,37.37,37.37,37.26,37.31,42300.0,35.693,35.693,35.5879,35.6357,42300.0
2012-12-13 14:30:00,37.3,37.3,37.12,37.17,58800.0,35.6261,35.6261,35.4542,35.5019,58800.0
2012-12-13 15:00:00,37.18,37.18,37.02,37.05,97900.0,35.5115,35.5115,35.3587,35.3873,97900.0
2012-12-13 15:30:00,37.04,37.07,36.94,36.96,198900.0,35.3778,35.4064,35.2823,35.3014,198900.0
2012-12-14 09:30:00,37.0,37.03,36.72,36.72,49000.0,35.3396,35.3682,35.0721,35.0721,49000.0
2012-12-14 10:00:00,36.73,36.89,36.72,36.75,63400.0,35.0817,35.2345,35.0721,35.1008,63400.0
2012-12-14 10:30:00,36.76,36.77,36.67,36.69,50400.0,35.1103,35.1199,35.0244,35.0435,50400.0
2012-12-14 11:00:00,36.68,36.7,36.63,36.65,68600.0,35.0339,35.053,34.9862,35.0053,68600.0
2012-12-14 11:30:00,36.66,36.68,36.58,36.65,62000.0,35.0148,35.0339,34.9384,35.0053,62000.0
2012-12-14 12:00:00,36.65,36.73,36.64,36.69,51000.0,35.0053,35.0817,34.9957,35.0435,51000.0
2012-12-14 12:30:00,36.69,36.85,36.69,36.72,155800.0,35.0435,35.1963,35.0435,35.0721,155800.0
2012-12-14 13:00:00,36.73,36.75,36.67,36.69,81900.0,35.0817,35.1008,35.0244,35.0435,81900.0
2012-12-14 13:30:00,36.69,36.72,36.62,36.63,64800.0,35.0435,35.0721,34.9766,34.9862,64800.0
2012-12-14 14:00:00,36.64,36.66,36.52,36.59,71500.0,34.9957,35.0148,34.8811,34.948,71500.0
2012-12-14 14:30:00,36.6,36.6,36.48,36.49,53300.0,34.9575,34.9575,34.8429,34.8525,53300.0
2012-12-14 15:00:00,36.48,36.53,36.47,36.52,60200.0,34.8429,34.8907,34.8334,34.8811,60200.0
2012-12-14 15:30:00,36.53,36.62,36.41,36.46,189800.0,34.8907,34.9766,34.776,34.8238,189800.0
2012-12-17 09:30:00,36.75,37.07,36.66,37.03,257500.0,35.1008,35.4064,35.0148,35.3682,257500.0
2012-12-17 10:00:00,37.04,37.14,36.96,36.97,83700.0,35.3778,35.4733,35.3014,35.3109,83700.0
2012-12-17 10:30:00,36.99,37.05,36.98,37.0,41800.0,35.33,35.3873,35.3205,35.3396,41800.0
2012-12-17 11:00:00,37.0,37.13,36.99,37.07,40700.0,35.3396,35.4637,35.33,35.4064,40700.0
2012-12-17 11:30:00,37.07,37.09,36.98,37.0,43000.0,35.4064,35.4255,35.3205,35.3396,43000.0
2012-12-17 12:00:00,36.99,37.01,36.93,36.97,58300.0,35.33,35.3491,35.2727,35.3109,58300.0
2012-12-17 12:30:00,36.97,37.01,36.97,36.98,34900.0,35.3109,35.3491,35.3109,35.3205,34900.0
2012-12-17 13:00:00,36.98,37.04,36.96,37.04,36600.0,35.3205,35.3778,35.3014,35.3778,36600.0
2012-12-17 13:30:00,37.03,37.05,37.01,37.05,39100.0,35.3682,35.3873,35.3491,35.3873,39100.0
2012-12-17 14:00:00,37.04,37.06,36.93,37.0,42100.0,35.3778,35.3969,35.2727,35.3396,42100.0
2012-12-17 14:30:00,37.01,37.04,36.97,37.0,41600.0,35.3491,35.3778,35.3109,35.3396,41600.0
2012-12-17 15:00:00,37.0,37.06,37.0,37.01,55700.0,35.3396,35.3969,35.3396,35.3491,55700.0
2012-12-17 15:30:00,37.01,37.17,37.0,37.14,123200.0,35.3491,35.5019,35.3396,35.4733,123200.0
2012-12-18 09:30:00,37.09,37.21,36.77,36.79,85300.0,35.4255,35.5401,35.1199,35.139,85300.0
2012-12-18 10:00:00,36.8,36.99,36.8,36.98,32900.0,35.1485,35.33,35.1485,35.3205,32900.0
2012-12-18 10:30:00,36.98,37.08,36.96,37.06,73300.0,35.3205,35.416,35.3014,35.3969,73300.0
2012-12-18 11:00:00,37.06,37.13,37.05,37.12,41000.0,35.3969,35.4637,35.3873,35.4542,41000.0
2012-12-18 11:30:00,37.13,37.16,37.07,37.11,67300.0,35.4637,35.4924,35.4064,35.4446,67300.0
2012-12-18 12:00:00,37.12,37.27,37.12,37.23,26300.0,35.4542,35.5974,35.4542,35.5592,26300.0
2012-12-18 12:30:00,37.23,37.34,37.23,37.31,23000.0,35.5592,35.6643,35.5592,35.6357,23000.0
2012-12-18 13:00:00,37.32,37.44,37.3,37.41,40500.0,35.6452,35.7598,35.6261,35.7312,40500.0
2012-12-18 13:30:00,37.42,37.44,37.4,37.43,41100.0,35.7407,35.7598,35.7216,35.7503,41100.0
2012-12-18 14:00:00,37.44,37.49,37.4,37.43,312900.0,35.7598,35.8076,35.7216,35.7503,312900.0
2012-12-18 14:30:00,37.43,37.5,37.41,37.42,40800.0,35.7503,35.8171,35.7312,35.7407,40800.0
2012-12-18 15:00:00,37.42,37.47,37.42,37.42,39000.0,35.7407,35.7885,35.7407,35.7407,39000.0
2012-12-18 15:30:00,37.42,37.43,37.33,37.34,151600.0,35.7407,35.7503,35.6548,35.6643,151600.0
2012-12-19 09:30:00,37.39,37.39,37.15,37.16,46700.0,35.7121,35.7121,35.4828,35.4924,46700.0
2012-12-19 10:00:00,37.16,37.36,37.16,37.31,23500.0,35.4924,35.6834,35.4924,35.6357,23500.0
2012-12-19 10:30:00,37.32,37.38,37.26,37.31,44100.0,35.6452,35.7025,35.5879,35.6357,44100.0
2012-12-19 11:00:00,37.32,37.42,37.31,37.4,24600.0,35.6452,35.7407,35.6357,35.7216,24600.0
2012-12-19 11:30:00,37.4,37.41,37.36,37.38,31000.0,35.7216,35.7312,35.6834,35.7025,31000.0
2012-12-19 12:00:00,37.37,37.41,37.32,37.4,24400.0,35.693,35.7312,35.6452,35.7216,24400.0
2012-12-19 12:30:00,37.42,37.5,37.41,37.48,25200.0,35.7407,35.8171,35.7312,35.798,25200.0
2012-12-19 13:00:00,37.47,37.49,37.36,37.4,45900.0,35.7885,35.8076,35.6834,35.7216,45900.0
2012-12-19 13:30:00,37.4,37.43,37.34,37.42,32200.0,35.7216,35.7503,35.6643,35.7407,32200.0
2012-12-19 14:00:00,37.43,37.5,37.39,37.49,44600.0,35.7503,35.8171,35.7121,35.8076,44600.0
2012-12-19 14:30:00,37.49,37.51,37.48,37.5,108500.0,35.8076,35.8267,35.798,35.8171,108500.0
2012-12-19 15:00:00,37.5,37.59,37.49,37.59,175300.0,35.8171,35.9031,35.8076,35.9031,175300.0
2012-12-19 15:30:00,37.59,37.69,37.45,37.48,149300.0,35.9031,35.9986,35.7694,35.798,149300.0
2012-12-20 09:30:00,37.49,37.82,37.45,37.82,54600.0,35.8076,36.1228,35.7694,36.1228,54600.0
2012-12-20 10:00:00,37.82,37.97,37.8,37.88,44800.0,36.1228,36.266,36.1037,36.1801,44800.0
2012-12-20 10:30:00,37.88,37.97,37.84,37.97,37500.0,36.1801,36.266,36.1419,36.266,37500.0
2012-12-20 11:00:00,37.97,37.99,37.85,37.86,48900.0,36.266,36.2851,36.1514,36.161,48900.0
2012-12-20 11:30:00,37.87,37.94,37.85,37.92,52600.0,36.1705,36.2374,36.1514,36.2183,52600.0
2012-12-20 12:00:00,37.93,37.93,37.85,37.85,48800.0,36.2278,36.2278,36.1514,36.1514,48800.0
2012-12-20 12:30:00,37.85,38.0,37.85,37.95,27600.0,36.1514,36.2947,36.1514,36.2469,27600.0
2012-12-20 13:00:00,37.93,37.99,37.89,37.99,35400.0,36.2278,36.2851,36.1896,36.2851,35400.0
2012-12-20 13:30:00,37.97,37.99,37.96,37.98,33500.0,36.266,36.2851,36.2565,36.2756,33500.0
2012-12-20 14:00:00,37.99,38.0,37.96,37.97,31300.0,36.2851,36.2947,36.2565,36.266,31300.0
2012-12-20 14:30:00,37.98,37.98,37.92,37.95,38800.0,36.2756,36.2756,36.2183,36.2469,38800.0
2012-12-20 15:00:00,37.94,38.02,37.93,38.0,207300.0,36.2374,36.3138,36.2278,36.2947,207300.0
2012-12-20 15:30:00,38.0,38.09,37.97,38.03,300800.0,36.2947,36.3807,36.266,36.3233,300800.0
2012-12-21 09:30:00,37.53,37.65,37.49,37.57,87300.0,35.8458,35.9604,35.8076,35.884,87300.0
2012-12-21 10:00:00,37.59,37.67,37.59,37.63,56900.0,35.9031,35.9795,35.9031,35.9413,56900.0
2012-12-21 10:30:00,37.65,37.76,37.59,37.73,42300.0,35.9604,36.0655,35.9031,36.0368,42300.0
2012-12-21 11:00:00,37.73,37.74,37.56,37.57,43300.0,36.0368,36.0464,35.8744,35.884,43300.0
2012-12-21 11:30:00,37.57,37.68,37.54,37.68,22600.0,35.884,35.989,35.8553,35.989,22600.0
2012-12-21 12:00:00,37.68,37.72,37.61,37.61,45700.0,35.989,36.0273,35.9222,35.9222,45700.0
2012-12-21 12:30:00,37.61,37.63,37.51,37.61,43600.0,35.9222,35.9413,35.8267,35.9222,43600.0
2012-12-21 13:00:00,37.61,37.62,37.44,37.5,55600.0,35.9222,35.9317,35.7598,35.8171,55600.0
2012-12-21 13:30:00,37.5,37.51,37.46,37.46,36300.0,35.8171,35.8267,35.7789,35.7789,36300.0
2012-12-21 14:00:00,37.46,37.49,37.37,37.43,54300.0,35.7789,35.8076,35.693,35.7503,54300.0
2012-12-21 14:30:00,37.42,37.48,37.42,37.48,32700.0,35.7407,35.798,35.7407,35.798,32700.0
2012-12-21 15:00:00,37.48,37.48,37.39,37.45,60700.0,35.798,35.798,35.7121,35.7694,60700.0
2012-12-21 15:30:00,37.44,37.48,37.32,37.33,171800.0,35.7598,35.798,35.6452,35.6548,171800.0
2012-12-24 09:30:00,37.33,37.43,37.22,37.27,33300.0,35.6548,35.7503,35.5497,35.5974,33300.0
2012-12-24 10:00:00,37.26,37.32,37.21,37.23,18400.0,35.5879,35.6452,35.5401,35.5592,18400.0
2012-12-24 10:30:00,37.24,37.29,37.22,37.23,23100.0,35.5688,35.6166,35.5497,35.5592,23100.0
2012-12-24 11:00:00,37.24,37.24,37.1,37.19,41200.0,35.5688,35.5688,35.4351,35.521,41200.0
2012-12-24 11:30:00,37.19,37.26,37.19,37.25,18000.0,35.521,35.5879,35.521,35.5783,18000.0
2012-12-24 12:00:00,37.25,37.25,37.2,37.23,20300.0,35.5783,35.5783,35.5306,35.5592,20300.0
2012-12-24 12:30:00,37.24,37.3,37.22,37.23,56900.0,35.5688,35.6261,35.5497,35.5592,56900.0
2012-12-26 09:30:00,37.24,37.31,37.13,37.13,27600.0,35.5688,35.6357,35.4637,35.4637,27600.0
2012-12-26 10:00:00,37.12,37.17,37.09,37.13,45800.0,35.4542,35.5019,35.4255,35.4637,45800.0
2012-12-26 10:30:00,37.13,37.21,37.12,37.14,28200.0,35.4637,35.5401,35.4542,35.4733,28200.0
2012-12-26 11:00:00,37.15,37.17,36.88,36.88,55300.0,35.4828,35.5019,35.225,35.225,55300.0
2012-12-26 11:30:00,36.89,37.0,36.85,36.91,18600.0,35.2345,35.3396,35.1963,35.2536,18600.0
2012-12-26 12:00:00,36.91,36.93,36.7,36.71,38000.0,35.2536,35.2727,35.053,35.0626,38000.0
2012-12-26 12:30:00,36.71,36.72,36.66,36.67,40200.0,35.0626,35.0721,35.0148,35.0244,40200.0
2012-12-26 13:00:00,36.66,36.66,36.52,36.54,79400.0,35.0148,35.0148,34.8811,34.9002,79400.0
2012-12-26 13:30:00,36.53,36.71,36.5,36.7,50600.0,34.8907,35.0626,34.862,35.053,50600.0
2012-12-26 14:00:00,36.7,36.75,36.66,36.68,58800.0,35.053,35.1008,35.0148,35.0339,58800.0
2012-12-26 14:30:00,36.68,36.71,36.68,36.69,43600.0,35.0339,35.0626,35.0339,35.0435,43600.0
2012-12-26 15:00:00,36.69,36.71,36.68,36.7,57400.0,35.0435,35.0626,35.0339,35.053,57400.0
2012-12-26 15:30:00,36.71,36.75,36.68,36.7,115800.0,35.0626,35.1008,35.0339,35.053,115800.0
2012-12-27 09:30:00,36.71,36.71,36.53,36.7,39200.0,35.0626,35.0626,34.8907,35.053,39200.0
2012-12-27 10:00:00,36.7,36.7,36.35,36.42,42800.0,35.053,35.053,34.7187,34.7856,42800.0
2012-12-27 10:30:00,36.44,36.5,36.37,36.39,27100.0,34.8047,34.862,34.7378,34.7569,27100.0
2012-12-27 11:00:00,36.39,36.43,36.3,36.4,50800.0,34.7569,34.7951,34.671,34.7665,50800.0
2012-12-27 11:30:00,36.41,36.49,36.31,36.31,29200.0,34.776,34.8525,34.6805,34.6805,29200.0
2012-12-27 12:00:00,36.3,36.33,36.25,36.3,17600.0,34.671,34.6996,34.6232,34.671,17600.0
2012-12-27 12:30:00,36.28,36.3,36.21,36.3,13200.0,34.6519,34.671,34.585,34.671,13200.0
2012-12-27 13:00:00,36.3,36.32,36.25,36.27,28100.0,34.671,34.6901,34.6232,34.6423,28100.0
2012-12-27 13:30:00,36.28,36.29,36.2,36.27,18500.0,34.6519,34.6614,34.5755,34.6423,18500.0
2012-12-27 14:00:00,36.28,36.37,36.28,36.28,61900.0,34.6519,34.7378,34.6519,34.6519,61900.0
2012-12-27 14:30:00,36.28,36.41,36.23,36.38,56900.0,34.6519,34.776,34.6041,34.7474,56900.0
2012-12-27 15:00:00,36.4,36.5,36.37,36.47,48800.0,34.7665,34.862,34.7378,34.8334,48800.0
2012-12-27 15:30:00,36.46,36.64,36.43,36.59,136500.0,34.8238,34.9957,34.7951,34.948,136500.0
2012-12-28 09:30:00,36.33,36.45,36.22,36.45,41000.0,34.6996,34.8142,34.5946,34.8142,41000.0
2012-12-28 10:00:00,36.45,36.55,36.43,36.5,37900.0,34.8142,34.9098,34.7951,34.862,37900.0
2012-12-28 10:30:00,36.51,36.61,36.5,36.55,96700.0,34.8716,34.9671,34.862,34.9098,96700.0
2012-12-28 11:00:00,36.55,36.56,36.42,36.47,38100.0,34.9098,34.9193,34.7856,34.8334,38100.0
2012-12-28 11:30:00,36.46,36.56,36.46,36.55,31300.0,34.8238,34.9193,34.8238,34.9098,31300.0
2012-12-28 12:00:00,36.55,36.6,36.52,36.6,43700.0,34.9098,34.9575,34.8811,34.9575,43700.0
2012-12-28 12:30:00,36.6,36.64,36.58,36.6,23200.0,34.9575,34.9957,34.9384,34.9575,23200.0
2012-12-28 13:00:00,36.61,36.61,36.55,36.56,10600.0,34.9671,34.9671,34.9098,34.9193,10600.0
2012-12-28 13:30:00,36.57,36.6,36.54,36.6,11800.0,34.9289,34.9575,34.9002,34.9575,11800.0
2012-12-28 14:00:00,36.6,36.61,36.56,36.59,27800.0,34.9575,34.9671,34.9193,34.948,27800.0
2012-12-28 14:30:00,36.59,36.62,36.56,36.56,36400.0,34.948,34.9766,34.9193,34.9193,36400.0
2012-12-28 15:00:00,36.57,36.63,36.56,36.6,44900.0,34.9289,34.9862,34.9193,34.9575,44900.0
2012-12-28 15:30:00,36.59,36.63,36.45,36.55,111500.0,34.948,34.9862,34.8142,34.9098,111500.0
2012-12-31 09:30:00,36.47,36.59,36.33,36.51,23400.0,34.8334,34.948,34.6996,34.8716,23400.0
2012-12-31 10:00:00,36.47,36.55,36.4,36.51,40100.0,34.8334,34.9098,34.7665,34.8716,40100.0
2012-12-31 10:30:00,36.52,36.58,36.46,36.5,18500.0,34.8811,34.9384,34.8238,34.862,18500.0
2012-12-31 11:00:00,36.5,36.59,36.5,36.51,32200.0,34.862,34.948,34.862,34.8716,32200.0
2012-12-31 11:30:00,36.52,36.52,36.46,36.47,22800.0,34.8811,34.8811,34.8238,34.8334,22800.0
2012-12-31 12:00:00,36.48,36.48,36.38,36.38,20700.0,34.8429,34.8429,34.7474,34.7474,20700.0
2012-12-31 12:30:00,36.39,36.54,36.39,36.5,46700.0,34.7569,34.9002,34.7569,34.862,46700.0
2012-12-31 13:00:00,36.51,36.54,36.42,36.5,31200.0,34.8716,34.9002,34.7856,34.862,31200.0
2012-12-31 13:30:00,36.5,36.66,36.48,36.55,34700.0,34.862,35.0148,34.8429,34.9098,34700.0
2012-12-31 14:00:00,36.54,36.64,36.5,36.64,28100.0,34.9002,34.9957,34.862,34.9957,28100.0
2012-12-31 14:30:00,36.64,36.68,36.58,36.66,61600.0,34.9957,35.0339,34.9384,35.0148,61600.0
2012-12-31 15:00:00,36.66,36.81,36.66,36.68,154300.0,35.0148,35.1581,35.0148,35.0339,154300.0
2012-12-31 15:30:00,36.67,36.82,36.62,36.81,101900.0,35.0244,35.1676,34.9766,35.1581,101900.0
2013-01-02 09:30:00,37.2,37.81,37.2,37.74,192400.0,35.5306,36.1132,35.5306,36.0464,192400.0
2013-01-02 10:00:00,37.79,37.83,37.49,37.65,97200.0,36.0941,36.1323,35.8076,35.9604,97200.0
2013-01-02 10:30:00,37.64,37.67,37.53,37.65,68200.0,35.9508,35.9795,35.8458,35.9604,68200.0
2013-01-02 11:00:00,37.67,37.84,37.65,37.79,54100.0,35.9795,36.1419,35.9604,36.0941,54100.0
2013-01-02 11:30:00,37.79,37.79,37.71,37.78,60800.0,36.0941,36.0941,36.0177,36.0846,60800.0
2013-01-02 12:00:00,37.77,37.8,37.73,37.74,44700.0,36.075,36.1037,36.0368,36.0464,44700.0
2013-01-02 12:30:00,37.74,37.79,37.7,37.74,54000.0,36.0464,36.0941,36.0082,36.0464,54000.0
2013-01-02 13:00:00,37.74,37.75,37.69,37.74,25200.0,36.0464,36.0559,35.9986,36.0464,25200.0
2013-01-02 13:30:00,37.75,37.79,37.71,37.74,53500.0,36.0559,36.0941,36.0177,36.0464,53500.0
2013-01-02 14:00:00,37.75,37.81,37.72,37.79,53100.0,36.0559,36.1132,36.0273,36.0941,53100.0
2013-01-02 14:30:00,37.79,37.8,37.74,37.79,68900.0,36.0941,36.1037,36.0464,36.0941,68900.0
2013-01-02 15:00:00,37.78,37.85,37.74,37.83,48200.0,36.0846,36.1514,36.0464,36.1323,48200.0
2013-01-02 15:30:00,37.83,37.95,37.78,37.94,144100.0,36.1323,36.2469,36.0846,36.2374,144100.0
2013-01-03 09:30:00,37.97,37.98,37.83,37.9,47200.0,36.266,36.2756,36.1323,36.1992,47200.0
2013-01-03 10:00:00,37.9,37.97,37.69,37.72,45400.0,36.1992,36.266,35.9986,36.0273,45400.0
2013-01-03 10:30:00,37.71,37.96,37.7,37.94,101400.0,36.0177,36.2565,36.0082,36.2374,101400.0
2013-01-03 11:00:00,37.94,38.15,37.88,37.9,103700.0,36.2374,36.438,36.1801,36.1992,103700.0
2013-01-03 11:30:00,37.9,38.22,37.88,38.19,121000.0,36.1992,36.5048,36.1801,36.4762,121000.0
2013-01-03 12:00:00,38.16,38.46,38.16,38.46,140000.0,36.4475,36.734,36.4475,36.734,140000.0
2013-01-03 12:30:00,38.45,38.47,38.35,38.45,105300.0,36.7245,36.7436,36.629,36.7245,105300.0
2013-01-03 13:00:00,38.46,38.52,38.4,38.41,88000.0,36.734,36.7914,36.6767,36.6863,88000.0
2013-01-03 13:30:00,38.42,38.42,38.29,38.3,38800.0,36.6958,36.6958,36.5717,36.5812,38800.0
2013-01-03 14:00:00,38.29,38.33,38.15,38.2,30600.0,36.5717,36.6099,36.438,36.4857,30600.0
2013-01-03 14:30:00,38.2,38.24,38.16,38.24,28100.0,36.4857,36.5239,36.4475,36.5239,28100.0
2013-01-03 15:00:00,38.23,38.24,38.1,38.11,37100.0,36.5144,36.5239,36.3902,36.3998,37100.0
2013-01-03 15:30:00,38.11,38.16,38.05,38.15,76000.0,36.3998,36.4475,36.3424,36.438,76000.0
2013-01-04 09:30:00,38.13,38.32,38.11,38.3,33100.0,36.4189,36.6003,36.3998,36.5812,33100.0
2013-01-04 10:00:00,38.32,38.45,38.25,38.43,26800.0,36.6003,36.7245,36.5335,36.7054,26800.0
2013-01-04 10:30:00,38.44,38.45,38.26,38.28,77400.0,36.7149,36.7245,36.543,36.5621,77400.0
2013-01-04 11:00:00,38.28,38.37,38.27,38.32,54000.0,36.5621,36.6481,36.5526,36.6003,54000.0
2013-01-04 11:30:00,38.35,38.37,38.3,38.3,41600.0,36.629,36.6481,36.5812,36.5812,41600.0
2013-01-04 12:00:00,38.31,38.36,38.31,38.35,16200.0,36.5908,36.6385,36.5908,36.629,16200.0
2013-01-04 12:30:00,38.34,38.35,38.32,38.34,15000.0,36.6194,36.629,36.6003,36.6194,15000.0
2013-01-04 13:00:00,38.35,38.36,38.33,38.35,20600.0,36.629,36.6385,36.6099,36.629,20600.0
2013-01-04 13:30:00,38.35,38.42,38.34,38.39,28800.0,36.629,36.6958,36.6194,36.6672,28800.0
2013-01-04 14:00:00,38.4,38.41,38.37,38.4,16700.0,36.6767,36.6863,36.6481,36.6767,16700.0
2013-01-04 14:30:00,38.41,38.41,38.33,38.34,27400.0,36.6863,36.6863,36.6099,36.6194,27400.0
2013-01-04 15:00:00,38.34,38.37,38.29,38.35,39300.0,36.6194,36.6481,36.5717,36.629,39300.0
2013-01-04 15:30:00,38.34,38.39,38.31,38.35,99500.0,36.6194,36.6672,36.5908,36.629,99500.0
2013-01-07 09:30:00,38.13,38.29,38.09,38.15,21800.0,36.4189,36.5717,36.3807,36.438,21800.0
2013-01-07 10:00:00,38.14,38.19,38.11,38.15,125100.0,36.4284,36.4762,36.3998,36.438,125100.0
2013-01-07 10:30:00,38.15,38.22,38.09,38.1,15100.0,36.438,36.5048,36.3807,36.3902,15100.0
2013-01-07 11:00:00,38.11,38.13,38.09,38.1,85800.0,36.3998,36.4189,36.3807,36.3902,85800.0
2013-01-07 11:30:00,38.1,38.12,38.07,38.09,17400.0,36.3902,36.4093,36.3615,36.3807,17400.0
2013-01-07 12:00:00,38.08,38.1,38.03,38.07,15500.0,36.3711,36.3902,36.3233,36.3615,15500.0
2013-01-07 12:30:00,38.07,38.08,37.98,38.0,20100.0,36.3615,36.3711,36.2756,36.2947,20100.0
2013-01-07 13:00:00,38.0,38.01,37.95,38.0,13400.0,36.2947,36.3042,36.2469,36.2947,13400.0
2013-01-07 13:30:00,38.01,38.02,37.97,38.0,14700.0,36.3042,36.3138,36.266,36.2947,14700.0
2013-01-07 14:00:00,38.0,38.01,37.96,38.01,20400.0,36.2947,36.3042,36.2565,36.3042,20400.0
2013-01-07 14:30:00,38.02,38.02,37.98,37.99,22700.0,36.3138,36.3138,36.2756,36.2851,22700.0
2013-01-07 15:00:00,37.99,38.01,37.95,37.99,26000.0,36.2851,36.3042,36.2469,36.2851,26000.0
2013-01-07 15:30:00,37.99,38.0,37.84,37.87,123900.0,36.2851,36.2947,36.1419,36.1705,123900.0
2013-01-08 09:30:00,37.85,38.02,37.84,37.98,30700.0,36.1514,36.3138,36.1419,36.2756,30700.0
2013-01-08 10:00:00,37.97,38.01,37.87,37.88,30100.0,36.266,36.3042,36.1705,36.1801,30100.0
2013-01-08 10:30:00,37.89,37.91,37.73,37.73,23900.0,36.1896,36.2087,36.0368,36.0368,23900.0
2013-01-08 11:00:00,37.73,37.74,37.61,37.66,26100.0,36.0368,36.0464,35.9222,35.9699,26100.0
2013-01-08 11:30:00,37.66,37.66,37.5,37.53,55400.0,35.9699,35.9699,35.8171,35.8458,55400.0
2013-01-08 12:00:00,37.54,37.67,37.54,37.65,17500.0,35.8553,35.9795,35.8553,35.9604,17500.0
2013-01-08 12:30:00,37.64,37.65,37.59,37.62,13800.0,35.9508,35.9604,35.9031,35.9317,13800.0
2013-01-08 13:00:00,37.64,37.75,37.64,37.72,35200.0,35.9508,36.0559,35.9508,36.0273,35200.0
2013-01-08 13:30:00,37.72,37.84,37.66,37.84,47400.0,36.0273,36.1419,35.9699,36.1419,47400.0
2013-01-08 14:00:00,37.83,37.91,37.81,37.82,32500.0,36.1323,36.2087,36.1132,36.1228,32500.0
2013-01-08 14:30:00,37.81,37.83,37.77,37.8,24100.0,36.1132,36.1323,36.075,36.1037,24100.0
2013-01-08 15:00:00,37.81,37.96,37.8,37.96,50600.0,36.1132,36.2565,36.1037,36.2565,50600.0
2013-01-08 15:30:00,37.95,38.04,37.95,38.04,206600.0,36.2469,36.3329,36.2469,36.3329,206600.0
2013-01-09 09:30:00,37.48,37.93,37.48,37.87,83800.0,35.798,36.2278,35.798,36.1705,83800.0
2013-01-09 10:00:00,37.91,38.08,37.81,37.84,35900.0,36.2087,36.3711,36.1132,36.1419,35900.0
2013-01-09 10:30:00,37.84,37.84,37.67,37.75,31600.0,36.1419,36.1419,35.9795,36.0559,31600.0
2013-01-09 11:00:00,37.74,37.77,37.6,37.64,33200.0,36.0464,36.075,35.9126,35.9508,33200.0
2013-01-09 11:30:00,37.64,37.72,37.6,37.7,33900.0,35.9508,36.0273,35.9126,36.0082,33900.0
2013-01-09 12:00:00,37.7,37.73,37.68,37.71,23100.0,36.0082,36.0368,35.989,36.0177,23100.0
2013-01-09 12:30:00,37.71,37.73,37.67,37.72,36000.0,36.0177,36.0368,35.9795,36.0273,36000.0
2013-01-09 13:00:00,37.71,37.74,37.68,37.7,29400.0,36.0177,36.0464,35.989,36.0082,29400.0
2013-01-09 13:30:00,37.7,37.71,37.67,37.68,36300.0,36.0082,36.0177,35.9795,35.989,36300.0
2013-01-09 14:00:00,37.67,37.73,37.64,37.64,36600.0,35.9795,36.0368,35.9508,35.9508,36600.0
2013-01-09 14:30:00,37.64,37.66,37.58,37.6,30900.0,35.9508,35.9699,35.8935,35.9126,30900.0
2013-01-09 15:00:00,37.59,37.62,37.52,37.54,71400.0,35.9031,35.9317,35.8362,35.8553,71400.0
2013-01-09 15:30:00,37.54,37.62,37.48,37.61,190800.0,35.8553,35.9317,35.798,35.9222,190800.0
2013-01-10 09:30:00,37.86,37.86,37.67,37.68,25900.0,36.161,36.161,35.9795,35.989,25900.0
2013-01-10 10:00:00,37.67,37.7,37.64,37.64,18100.0,35.9795,36.0082,35.9508,35.9508,18100.0
2013-01-10 10:30:00,37.64,37.64,37.53,37.53,24000.0,35.9508,35.9508,35.8458,35.8458,24000.0
2013-01-10 11:00:00,37.52,37.57,37.5,37.55,22600.0,35.8362,35.884,35.8171,35.8649,22600.0
2013-01-10 11:30:00,37.56,37.6,37.52,37.6,21200.0,35.8744,35.9126,35.8362,35.9126,21200.0
2013-01-10 12:00:00,37.6,37.67,37.6,37.66,15500.0,35.9126,35.9795,35.9126,35.9699,15500.0
2013-01-10 12:30:00,37.66,37.72,37.64,37.71,19200.0,35.9699,36.0273,35.9508,36.0177,19200.0
2013-01-10 13:00:00,37.72,37.76,37.67,37.71,30300.0,36.0273,36.0655,35.9795,36.0177,30300.0
2013-01-10 13:30:00,37.71,37.72,37.68,37.7,16000.0,36.0177,36.0273,35.989,36.0082,16000.0
2013-01-10 14:00:00,37.69,37.69,37.65,37.65,11100.0,35.9986,35.9986,35.9604,35.9604,11100.0
2013-01-10 14:30:00,37.66,37.66,37.57,37.59,52100.0,35.9699,35.9699,35.884,35.9031,52100.0
2013-01-10 15:00:00,37.59,37.68,37.59,37.63,26300.0,35.9031,35.989,35.9031,35.9413,26300.0
2013-01-10 15:30:00,37.63,37.64,37.58,37.61,74600.0,35.9413,35.9508,35.8935,35.9222,74600.0
2013-01-11 09:30:00,37.72,37.85,37.63,37.71,24300.0,36.0273,36.1514,35.9413,36.0177,24300.0
2013-01-11 10:00:00,37.71,37.75,37.62,37.65,18700.0,36.0177,36.0559,35.9317,35.9604,18700.0
2013-01-11 10:30:00,37.65,37.76,37.65,37.75,20600.0,35.9604,36.0655,35.9604,36.0559,20600.0
2013-01-11 11:00:00,37.75,37.81,37.74,37.77,24600.0,36.0559,36.1132,36.0464,36.075,24600.0
2013-01-11 11:30:00,37.77,37.79,37.72,37.73,25500.0,36.075,36.0941,36.0273,36.0368,25500.0
2013-01-11 12:00:00,37.73,37.74,37.64,37.66,93900.0,36.0368,36.0464,35.9508,35.9699,93900.0
2013-01-11 12:30:00,37.66,37.74,37.64,37.73,20100.0,35.9699,36.0464,35.9508,36.0368,20100.0
2013-01-11 13:00:00,37.74,37.74,37.69,37.7,18900.0,36.0464,36.0464,35.9986,36.0082,18900.0
2013-01-11 13:30:00,37.7,37.74,37.69,37.74,19500.0,36.0082,36.0464,35.9986,36.0464,19500.0
2013-01-11 14:00:00,37.74,37.77,37.73,37.77,78400.0,36.0464,36.075,36.0368,36.075,78400.0
2013-01-11 14:30:00,37.77,37.85,37.77,37.84,39600.0,36.075,36.1514,36.075,36.1419,39600.0
2013-01-11 15:00:00,37.83,37.96,37.83,37.96,62500.0,36.1323,36.2565,36.1323,36.2565,62500.0
2013-01-11 15:30:00,37.96,38.08,37.93,38.08,154500.0,36.2565,36.3711,36.2278,36.3711,154500.0
2013-01-14 09:30:00,37.85,38.41,37.85,38.25,64700.0,36.1514,36.6863,36.1514,36.5335,64700.0
2013-01-14 10:00:00,38.22,38.22,38.03,38.1,34500.0,36.5048,36.5048,36.3233,36.3902,34500.0
2013-01-14 10:30:00,38.1,38.18,38.08,38.12,27000.0,36.3902,36.4666,36.3711,36.4093,27000.0
2013-01-14 11:00:00,38.12,38.21,38.11,38.19,25800.0,36.4093,36.4953,36.3998,36.4762,25800.0
2013-01-14 11:30:00,38.19,38.23,38.14,38.17,39000.0,36.4762,36.5144,36.4284,36.4571,39000.0
2013-01-14 12:00:00,38.16,38.17,38.11,38.12,32100.0,36.4475,36.4571,36.3998,36.4093,32100.0
2013-01-14 12:30:00,38.11,38.18,38.1,38.14,20600.0,36.3998,36.4666,36.3902,36.4284,20600.0
2013-01-14 13:00:00,38.13,38.14,38.04,38.04,23600.0,36.4189,36.4284,36.3329,36.3329,23600.0
2013-01-14 13:30:00,38.03,38.04,37.91,37.96,25300.0,36.3233,36.3329,36.2087,36.2565,25300.0
2013-01-14 14:00:00,37.95,38.0,37.94,37.99,27800.0,36.2469,36.2947,36.2374,36.2851,27800.0
2013-01-14 14:30:00,38.0,38.01,37.95,38.0,38900.0,36.2947,36.3042,36.2469,36.2947,38900.0
2013-01-14 15:00:00,38.0,38.08,38.0,38.03,52800.0,36.2947,36.3711,36.2947,36.3233,52800.0
2013-01-14 15:30:00,38.03,38.03,37.92,38.03,86400.0,36.3233,36.3233,36.2183,36.3233,86400.0
2013-01-15 09:30:00,37.81,37.91,37.71,37.89,14800.0,36.1132,36.2087,36.0177,36.1896,14800.0
2013-01-15 10:00:00,37.89,37.94,37.84,37.84,9300.0,36.1896,36.2374,36.1419,36.1419,9300.0
2013-01-15 10:30:00,37.86,37.89,37.82,37.85,20300.0,36.161,36.1896,36.1228,36.1514,20300.0
2013-01-15 11:00:00,37.86,37.99,37.86,37.99,19100.0,36.161,36.2851,36.161,36.2851,19100.0
2013-01-15 11:30:00,37.99,38.01,37.95,37.98,11900.0,36.2851,36.3042,36.2469,36.2756,11900.0
2013-01-15 12:00:00,37.99,38.0,37.96,37.99,6900.0,36.2851,36.2947,36.2565,36.2851,6900.0
2013-01-15 12:30:00,37.99,38.02,37.97,37.99,10500.0,36.2851,36.3138,36.266,36.2851,10500.0
2013-01-15 13:00:00,37.98,38.01,37.96,37.99,7400.0,36.2756,36.3042,36.2565,36.2851,7400.0
2013-01-15 13:30:00,37.99,38.01,37.92,37.92,8900.0,36.2851,36.3042,36.2183,36.2183,8900.0
2013-01-15 14:00:00,37.91,37.92,37.87,37.92,9400.0,36.2087,36.2183,36.1705,36.2183,9400.0
2013-01-15 14:30:00,37.92,38.02,37.91,38.01,12700.0,36.2183,36.3138,36.2087,36.3042,12700.0
2013-01-15 15:00:00,38.01,38.02,37.96,37.97,22200.0,36.3042,36.3138,36.2565,36.266,22200.0
2013-01-15 15:30:00,37.98,38.01,37.91,37.93,54800.0,36.2756,36.3042,36.2087,36.2278,54800.0
2013-01-16 09:30:00,37.9,38.01,37.72,37.76,14300.0,36.1992,36.3042,36.0273,36.0655,14300.0
2013-01-16 10:00:00,37.76,37.8,37.58,37.61,24700.0,36.0655,36.1037,35.8935,35.9222,24700.0
2013-01-16 10:30:00,37.63,37.68,37.58,37.58,44600.0,35.9413,35.989,35.8935,35.8935,44600.0
2013-01-16 11:00:00,37.59,37.78,37.59,37.72,87700.0,35.9031,36.0846,35.9031,36.0273,87700.0
2013-01-16 11:30:00,37.71,37.74,37.69,37.73,20600.0,36.0177,36.0464,35.9986,36.0368,20600.0
2013-01-16 12:00:00,37.73,37.77,37.72,37.76,16900.0,36.0368,36.075,36.0273,36.0655,16900.0
2013-01-16 12:30:00,37.76,37.81,37.7,37.76,27400.0,36.0655,36.1132,36.0082,36.0655,27400.0
2013-01-16 13:00:00,37.76,37.8,37.74,37.78,13900.0,36.0655,36.1037,36.0464,36.0846,13900.0
2013-01-16 13:30:00,37.78,37.82,37.78,37.8,112400.0,36.0846,36.1228,36.0846,36.1037,112400.0
2013-01-16 14:00:00,37.81,37.86,37.77,37.79,106700.0,36.1132,36.161,36.075,36.0941,106700.0
2013-01-16 14:30:00,37.8,37.94,37.8,37.93,20200.0,36.1037,36.2374,36.1037,36.2278,20200.0
2013-01-16 15:00:00,37.92,37.93,37.89,37.9,42000.0,36.2183,36.2278,36.1896,36.1992,42000.0
2013-01-16 15:30:00,37.9,38.0,37.88,37.95,121000.0,36.1992,36.2947,36.1801,36.2469,121000.0
2013-01-17 09:30:00,38.01,38.24,37.98,38.21,36900.0,36.3042,36.5239,36.2756,36.4953,36900.0
2013-01-17 10:00:00,38.21,38.41,38.12,38.4,53700.0,36.4953,36.6863,36.4093,36.6767,53700.0
2013-01-17 10:30:00,38.4,38.47,38.38,38.45,69400.0,36.6767,36.7436,36.6576,36.7245,69400.0
2013-01-17 11:00:00,38.44,38.45,38.27,38.34,45000.0,36.7149,36.7245,36.5526,36.6194,45000.0
2013-01-17 11:30:00,38.35,38.41,38.29,38.38,28700.0,36.629,36.6863,36.5717,36.6576,28700.0
2013-01-17 12:00:00,38.38,38.46,38.35,38.44,31600.0,36.6576,36.734,36.629,36.7149,31600.0
2013-01-17 12:30:00,38.44,38.5,38.4,38.41,27000.0,36.7149,36.7723,36.6767,36.6863,27000.0
2013-01-17 13:00:00,38.42,38.44,38.32,38.35,33500.0,36.6958,36.7149,36.6003,36.629,33500.0
2013-01-17 13:30:00,38.35,38.53,38.3,38.51,84800.0,36.629,36.8009,36.5812,36.7818,84800.0
2013-01-17 14:00:00,38.51,38.56,38.47,38.5,23800.0,36.7818,36.8296,36.7436,36.7723,23800.0
2013-01-17 14:30:00,38.5,38.54,38.47,38.47,40300.0,36.7723,36.8105,36.7436,36.7436,40300.0
2013-01-17 15:00:00,38.48,38.64,38.43,38.64,55600.0,36.7531,36.906,36.7054,36.906,55600.0
2013-01-17 15:30:00,38.62,38.64,38.44,38.45,160600.0,36.8869,36.906,36.7149,36.7245,160600.0
2013-01-18 09:30:00,38.31,38.39,38.12,38.18,34100.0,36.5908,36.6672,36.4093,36.4666,34100.0
2013-01-18 10:00:00,38.18,38.26,38.11,38.26,15000.0,36.4666,36.543,36.3998,36.543,15000.0
2013-01-18 10:30:00,38.27,38.3,38.09,38.1,26300.0,36.5526,36.5812,36.3807,36.3902,26300.0
2013-01-18 11:00:00,38.1,38.1,38.01,38.04,23700.0,36.3902,36.3902,36.3042,36.3329,23700.0
2013-01-18 11:30:00,38.03,38.04,37.94,38.02,20100.0,36.3233,36.3329,36.2374,36.3138,20100.0
2013-01-18 12:00:00,38.01,38.03,37.96,37.98,23200.0,36.3042,36.3233,36.2565,36.2756,23200.0
2013-01-18 12:30:00,37.98,38.0,37.92,37.99,20100.0,36.2756,36.2947,36.2183,36.2851,20100.0
2013-01-18 13:00:00,38.0,38.14,37.98,38.12,43900.0,36.2947,36.4284,36.2756,36.4093,43900.0
2013-01-18 13:30:00,38.12,38.22,38.12,38.19,23400.0,36.4093,36.5048,36.4093,36.4762,23400.0
2013-01-18 14:00:00,38.2,38.24,38.2,38.22,15700.0,36.4857,36.5239,36.4857,36.5048,15700.0
2013-01-18 14:30:00,38.22,38.25,38.17,38.23,45000.0,36.5048,36.5335,36.4571,36.5144,45000.0
2013-01-18 15:00:00,38.22,38.3,38.22,38.3,28800.0,36.5048,36.5812,36.5048,36.5812,28800.0
2013-01-18 15:30:00,38.3,38.5,38.29,38.47,167700.0,36.5812,36.7723,36.5717,36.7436,167700.0
2013-01-22 09:30:00,38.27,38.5,38.27,38.45,62200.0,36.5526,36.7723,36.5526,36.7245,62200.0
2013-01-22 10:00:00,38.44,38.48,38.39,38.45,23300.0,36.7149,36.7531,36.6672,36.7245,23300.0
2013-01-22 10:30:00,38.45,38.49,38.39,38.48,34400.0,36.7245,36.7627,36.6672,36.7531,34400.0
2013-01-22 11:00:00,38.49,38.5,38.44,38.49,40300.0,36.7627,36.7723,36.7149,36.7627,40300.0
2013-01-22 11:30:00,38.48,38.57,38.48,38.57,25400.0,36.7531,36.8391,36.7531,36.8391,25400.0
2013-01-22 12:00:00,38.56,38.63,38.55,38.6,10300.0,36.8296,36.8964,36.82,36.8678,10300.0
2013-01-22 12:30:00,38.6,38.63,38.58,38.59,15800.0,36.8678,36.8964,36.8487,36.8582,15800.0
2013-01-22 13:00:00,38.59,38.6,38.57,38.59,19300.0,36.8582,36.8678,36.8391,36.8582,19300.0
2013-01-22 13:30:00,38.59,38.61,38.57,38.57,19800.0,36.8582,36.8773,36.8391,36.8391,19800.0
2013-01-22 14:00:00,38.58,38.62,38.57,38.6,22300.0,36.8487,36.8869,36.8391,36.8678,22300.0
2013-01-22 14:30:00,38.6,38.61,38.58,38.59,38200.0,36.8678,36.8773,36.8487,36.8582,38200.0
2013-01-22 15:00:00,38.59,38.61,38.59,38.59,40700.0,36.8582,36.8773,36.8582,36.8582,40700.0
2013-01-22 15:30:00,38.59,38.6,38.42,38.43,128100.0,36.8582,36.8678,36.6958,36.7054,128100.0
2013-01-23 09:30:00,38.27,38.4,38.15,38.19,59800.0,36.5526,36.6767,36.438,36.4762,59800.0
2013-01-23 10:00:00,38.19,38.32,38.17,38.32,21300.0,36.4762,36.6003,36.4571,36.6003,21300.0
2013-01-23 10:30:00,38.31,38.31,38.16,38.18,16300.0,36.5908,36.5908,36.4475,36.4666,16300.0
2013-01-23 11:00:00,38.19,38.34,38.15,38.16,72400.0,36.4762,36.6194,36.438,36.4475,72400.0
2013-01-23 11:30:00,38.16,38.19,38.1,38.15,89800.0,36.4475,36.4762,36.3902,36.438,89800.0
2013-01-23 12:00:00,38.15,38.15,37.96,37.97,86600.0,36.438,36.438,36.2565,36.266,86600.0
2013-01-23 12:30:00,37.97,38.0,37.86,38.0,145100.0,36.266,36.2947,36.161,36.2947,145100.0
2013-01-23 13:00:00,38.01,38.24,38.01,38.18,108000.0,36.3042,36.5239,36.3042,36.4666,108000.0
2013-01-23 13:30:00,38.18,38.26,38.18,38.24,25700.0,36.4666,36.543,36.4666,36.5239,25700.0
2013-01-23 14:00:00,38.24,38.27,38.09,38.14,55700.0,36.5239,36.5526,36.3807,36.4284,55700.0
2013-01-23 14:30:00,38.13,38.19,38.13,38.18,44000.0,36.4189,36.4762,36.4189,36.4666,44000.0
2013-01-23 15:00:00,38.18,38.21,38.16,38.2,99200.0,36.4666,36.4953,36.4475,36.4857,99200.0
2013-01-23 15:30:00,38.2,38.22,38.18,38.19,206200.0,36.4857,36.5048,36.4666,36.4762,206200.0
2013-01-24 09:30:00,38.34,38.83,38.18,38.67,52500.0,36.6194,37.0874,36.4666,36.9346,52500.0
2013-01-24 10:00:00,38.66,38.75,38.63,38.65,30900.0,36.9251,37.011,36.8964,36.9155,30900.0
2013-01-24 10:30:00,38.64,38.69,38.46,38.46,45700.0,36.906,36.9537,36.734,36.734,45700.0
2013-01-24 11:00:00,38.47,38.53,38.44,38.45,31900.0,36.7436,36.8009,36.7149,36.7245,31900.0
2013-01-24 11:30:00,38.46,38.71,38.46,38.71,59700.0,36.734,36.9728,36.734,36.9728,59700.0
2013-01-24 12:00:00,38.71,38.72,38.66,38.72,34700.0,36.9728,36.9824,36.9251,36.9824,34700.0
2013-01-24 12:30:00,38.71,38.71,38.56,38.57,41100.0,36.9728,36.9728,36.8296,36.8391,41100.0
2013-01-24 13:00:00,38.57,38.65,38.57,38.63,33100.0,36.8391,36.9155,36.8391,36.8964,33100.0
2013-01-24 13:30:00,38.64,38.64,38.58,38.59,61200.0,36.906,36.906,36.8487,36.8582,61200.0
2013-01-24 14:00:00,38.59,38.62,38.54,38.58,27300.0,36.8582,36.8869,36.8105,36.8487,27300.0
2013-01-24 14:30:00,38.58,38.74,38.57,38.68,40900.0,36.8487,37.0015,36.8391,36.9442,40900.0
2013-01-24 15:00:00,38.68,38.76,38.62,38.74,71400.0,36.9442,37.0206,36.8869,37.0015,71400.0
2013-01-24 15:30:00,38.74,38.85,38.64,38.67,129300.0,37.0015,37.1065,36.906,36.9346,129300.0
2013-01-25 09:30:00,38.59,38.69,38.43,38.54,58100.0,36.8582,36.9537,36.7054,36.8105,58100.0
2013-01-25 10:00:00,38.53,38.53,38.39,38.42,42500.0,36.8009,36.8009,36.6672,36.6958,42500.0
2013-01-25 10:30:00,38.41,38.59,38.38,38.56,37900.0,36.6863,36.8582,36.6576,36.8296,37900.0
2013-01-25 11:00:00,38.56,38.62,38.49,38.5,28000.0,36.8296,36.8869,36.7627,36.7723,28000.0
2013-01-25 11:30:00,38.49,38.63,38.49,38.52,25000.0,36.7627,36.8964,36.7627,36.7914,25000.0
2013-01-25 12:00:00,38.51,38.61,38.49,38.5,25300.0,36.7818,36.8773,36.7627,36.7723,25300.0
2013-01-25 12:30:00,38.49,38.54,38.49,38.51,30000.0,36.7627,36.8105,36.7627,36.7818,30000.0
2013-01-25 13:00:00,38.52,38.55,38.45,38.47,53700.0,36.7914,36.82,36.7245,36.7436,53700.0
2013-01-25 13:30:00,38.47,38.51,38.46,38.48,23600.0,36.7436,36.7818,36.734,36.7531,23600.0
2013-01-25 14:00:00,38.47,38.49,38.37,38.38,45400.0,36.7436,36.7627,36.6481,36.6576,45400.0
2013-01-25 14:30:00,38.37,38.38,38.26,38.26,225800.0,36.6481,36.6576,36.543,36.543,225800.0
2013-01-25 15:00:00,38.26,38.27,38.03,38.14,225500.0,36.543,36.5526,36.3233,36.4284,225500.0
2013-01-25 15:30:00,38.13,38.23,38.12,38.2,204600.0,36.4189,36.5144,36.4093,36.4857,204600.0
2013-01-28 09:30:00,38.26,38.37,38.13,38.13,40200.0,36.543,36.6481,36.4189,36.4189,40200.0
2013-01-28 10:00:00,38.13,38.14,37.92,37.99,27200.0,36.4189,36.4284,36.2183,36.2851,27200.0
2013-01-28 10:30:00,38.01,38.01,37.94,38.0,26000.0,36.3042,36.3042,36.2374,36.2947,26000.0
2013-01-28 11:00:00,38.0,38.09,37.98,38.05,76100.0,36.2947,36.3807,36.2756,36.3424,76100.0
2013-01-28 11:30:00,38.05,38.27,38.05,38.26,110500.0,36.3424,36.5526,36.3424,36.543,110500.0
2013-01-28 12:00:00,38.27,38.41,38.26,38.33,94000.0,36.5526,36.6863,36.543,36.6099,94000.0
2013-01-28 12:30:00,38.33,38.39,38.33,38.36,50900.0,36.6099,36.6672,36.6099,36.6385,50900.0
2013-01-28 13:00:00,38.36,38.37,38.27,38.29,48200.0,36.6385,36.6481,36.5526,36.5717,48200.0
2013-01-28 13:30:00,38.29,38.4,38.29,38.37,74000.0,36.5717,36.6767,36.5717,36.6481,74000.0
2013-01-28 14:00:00,38.36,38.36,38.23,38.26,37600.0,36.6385,36.6385,36.5144,36.543,37600.0
2013-01-28 14:30:00,38.25,38.26,38.2,38.22,30500.0,36.5335,36.543,36.4857,36.5048,30500.0
2013-01-28 15:00:00,38.23,38.29,38.23,38.28,96900.0,36.5144,36.5717,36.5144,36.5621,96900.0
2013-01-28 15:30:00,38.27,38.29,38.26,38.28,124200.0,36.5526,36.5717,36.543,36.5621,124200.0
2013-01-29 09:30:00,38.29,38.4,38.18,38.38,71000.0,36.5717,36.6767,36.4666,36.6576,71000.0
2013-01-29 10:00:00,38.36,38.56,38.27,38.52,120000.0,36.6385,36.8296,36.5526,36.7914,120000.0
2013-01-29 10:30:00,38.5,38.51,38.36,38.41,19200.0,36.7723,36.7818,36.6385,36.6863,19200.0
2013-01-29 11:00:00,38.4,38.42,38.37,38.39,22500.0,36.6767,36.6958,36.6481,36.6672,22500.0
2013-01-29 11:30:00,38.39,38.5,38.38,38.47,33400.0,36.6672,36.7723,36.6576,36.7436,33400.0
2013-01-29 12:00:00,38.47,38.55,38.44,38.53,46800.0,36.7436,36.82,36.7149,36.8009,46800.0
2013-01-29 12:30:00,38.54,38.56,38.5,38.55,54400.0,36.8105,36.8296,36.7723,36.82,54400.0
2013-01-29 13:00:00,38.54,38.59,38.52,38.57,50000.0,36.8105,36.8582,36.7914,36.8391,50000.0
2013-01-29 13:30:00,38.58,38.61,38.49,38.58,97200.0,36.8487,36.8773,36.7627,36.8487,97200.0
2013-01-29 14:00:00,38.58,38.62,38.55,38.62,76500.0,36.8487,36.8869,36.82,36.8869,76500.0
2013-01-29 14:30:00,38.61,38.62,38.58,38.59,107200.0,36.8773,36.8869,36.8487,36.8582,107200.0
2013-01-29 15:00:00,38.59,38.61,38.55,38.61,160300.0,36.8582,36.8773,36.82,36.8773,160300.0
2013-01-29 15:30:00,38.61,38.63,38.53,38.61,236700.0,36.8773,36.8964,36.8009,36.8773,236700.0
2013-01-30 09:30:00,38.69,38.94,38.59,38.73,53900.0,36.9537,37.1925,36.8582,36.9919,53900.0
2013-01-30 10:00:00,38.74,38.75,38.58,38.61,41000.0,37.0015,37.011,36.8487,36.8773,41000.0
2013-01-30 10:30:00,38.62,38.73,38.59,38.66,47400.0,36.8869,36.9919,36.8582,36.9251,47400.0
2013-01-30 11:00:00,38.64,38.73,38.63,38.7,63400.0,36.906,36.9919,36.8964,36.9633,63400.0
2013-01-30 11:30:00,38.7,38.73,38.62,38.62,22000.0,36.9633,36.9919,36.8869,36.8869,22000.0
2013-01-30 12:00:00,38.61,38.65,38.59,38.59,27200.0,36.8773,36.9155,36.8582,36.8582,27200.0
2013-01-30 12:30:00,38.6,38.63,38.6,38.6,15600.0,36.8678,36.8964,36.8678,36.8678,15600.0
2013-01-30 13:00:00,38.61,38.61,38.53,38.56,22200.0,36.8773,36.8773,36.8009,36.8296,22200.0
2013-01-30 13:30:00,38.56,38.56,38.44,38.45,13700.0,36.8296,36.8296,36.7149,36.7245,13700.0
2013-01-30 14:00:00,38.45,38.52,38.11,38.11,120100.0,36.7245,36.7914,36.3998,36.3998,120100.0
2013-01-30 14:30:00,38.1,38.42,37.95,38.39,167100.0,36.3902,36.6958,36.2469,36.6672,167100.0
2013-01-30 15:00:00,38.4,38.47,38.24,38.41,142300.0,36.6767,36.7436,36.5239,36.6863,142300.0
2013-01-30 15:30:00,38.41,38.57,38.4,38.54,182100.0,36.6863,36.8391,36.6767,36.8105,182100.0
2013-01-31 09:30:00,37.0,39.15,37.0,38.6,290200.0,35.3396,37.3931,35.3396,36.8678,290200.0
2013-01-31 10:00:00,38.61,38.99,38.58,38.62,143000.0,36.8773,37.2403,36.8487,36.8869,143000.0
2013-01-31 10:30:00,38.62,38.91,38.59,38.74,103500.0,36.8869,37.1639,36.8582,37.0015,103500.0
2013-01-31 11:00:00,38.73,38.76,38.51,38.53,53500.0,36.9919,37.0206,36.7818,36.8009,53500.0
2013-01-31 11:30:00,38.54,38.67,38.41,38.48,47800.0,36.8105,36.9346,36.6863,36.7531,47800.0
2013-01-31 12:00:00,38.47,38.54,38.28,38.32,38200.0,36.7436,36.8105,36.5621,36.6003,38200.0
2013-01-31 12:30:00,38.32,38.38,38.17,38.28,55500.0,36.6003,36.6576,36.4571,36.5621,55500.0
2013-01-31 13:00:00,38.28,38.53,38.23,38.46,96100.0,36.5621,36.8009,36.5144,36.734,96100.0
2013-01-31 13:30:00,38.48,38.53,37.91,38.2,201500.0,36.7531,36.8009,36.2087,36.4857,201500.0
2013-01-31 14:00:00,38.21,38.35,38.16,38.27,69800.0,36.4953,36.629,36.4475,36.5526,69800.0
2013-01-31 14:30:00,38.27,38.3,38.11,38.11,83100.0,36.5526,36.5812,36.3998,36.3998,83100.0
2013-01-31 15:00:00,38.13,38.13,37.87,37.94,119600.0,36.4189,36.4189,36.1705,36.2374,119600.0
2013-01-31 15:30:00,37.93,37.97,37.76,37.86,256100.0,36.2278,36.266,36.0655,36.161,256100.0
2013-02-01 09:30:00,38.33,38.33,37.81,38.09,94600.0,36.6099,36.6099,36.1132,36.3807,94600.0
2013-02-01 10:00:00,38.1,38.18,38.0,38.02,88700.0,36.3902,36.4666,36.2947,36.3138,88700.0
2013-02-01 10:30:00,38.03,38.36,38.02,38.36,56500.0,36.3233,36.6385,36.3138,36.6385,56500.0
2013-02-01 11:00:00,38.35,38.38,38.34,38.37,38100.0,36.629,36.6576,36.6194,36.6481,38100.0
2013-02-01 11:30:00,38.37,38.59,38.34,38.59,66800.0,36.6481,36.8582,36.6194,36.8582,66800.0
2013-02-01 12:00:00,38.58,38.66,38.54,38.66,51300.0,36.8487,36.9251,36.8105,36.9251,51300.0
2013-02-01 12:30:00,38.65,38.69,38.54,38.55,48200.0,36.9155,36.9537,36.8105,36.82,48200.0
2013-02-01 13:00:00,38.55,38.79,38.54,38.78,57100.0,36.82,37.0492,36.8105,37.0397,57100.0
2013-02-01 13:30:00,38.79,38.87,38.77,38.87,52100.0,37.0492,37.1256,37.0301,37.1256,52100.0
2013-02-01 14:00:00,38.87,38.88,38.71,38.8,106500.0,37.1256,37.1352,36.9728,37.0588,106500.0
2013-02-01 14:30:00,38.8,39.02,38.8,38.98,95200.0,37.0588,37.2689,37.0588,37.2307,95200.0
2013-02-01 15:00:00,38.98,39.05,38.95,39.04,137400.0,37.2307,37.2976,37.2021,37.288,137400.0
2013-02-01 15:30:00,39.04,39.25,39.03,39.17,285000.0,37.288,37.4886,37.2785,37.4122,285000.0
2013-02-04 09:30:00,38.8,38.97,38.75,38.85,51200.0,37.0588,37.2212,37.011,37.1065,51200.0
2013-02-04 10:00:00,38.85,39.0,38.84,38.92,99500.0,37.1065,37.2498,37.097,37.1734,99500.0
2013-02-04 10:30:00,38.91,38.91,38.54,38.57,67200.0,37.1639,37.1639,36.8105,36.8391,67200.0
2013-02-04 11:00:00,38.57,38.64,38.55,38.55,62800.0,36.8391,36.906,36.82,36.82,62800.0
2013-02-04 11:30:00,38.55,38.58,38.46,38.49,68400.0,36.82,36.8487,36.734,36.7627,68400.0
2013-02-04 12:00:00,38.49,38.54,38.41,38.48,133500.0,36.7627,36.8105,36.6863,36.7531,133500.0
2013-02-04 12:30:00,38.48,38.48,38.41,38.43,53400.0,36.7531,36.7531,36.6863,36.7054,53400.0
2013-02-04 13:00:00,38.43,38.53,38.43,38.48,25500.0,36.7054,36.8009,36.7054,36.7531,25500.0
2013-02-04 13:30:00,38.47,38.57,38.47,38.56,35300.0,36.7436,36.8391,36.7436,36.8296,35300.0
2013-02-04 14:00:00,38.57,38.66,38.54,38.65,43300.0,36.8391,36.9251,36.8105,36.9155,43300.0
2013-02-04 14:30:00,38.66,38.72,38.62,38.7,85000.0,36.9251,36.9824,36.8869,36.9633,85000.0
2013-02-04 15:00:00,38.71,38.79,38.67,38.76,69700.0,36.9728,37.0492,36.9346,37.0206,69700.0
2013-02-04 15:30:00,38.76,38.77,38.58,38.68,134400.0,37.0206,37.0301,36.8487,36.9442,134400.0
2013-02-05 09:30:00,38.79,39.16,38.74,39.07,52300.0,37.0492,37.4026,37.0015,37.3167,52300.0
2013-02-05 10:00:00,39.05,39.28,39.04,39.16,55100.0,37.2976,37.5172,37.288,37.4026,55100.0
2013-02-05 10:30:00,39.14,39.14,39.0,39.09,33300.0,37.3835,37.3835,37.2498,37.3358,33300.0
2013-02-05 11:00:00,39.08,39.09,38.98,38.98,20700.0,37.3262,37.3358,37.2307,37.2307,20700.0
2013-02-05 11:30:00,39.0,39.03,38.93,38.95,23200.0,37.2498,37.2785,37.183,37.2021,23200.0
2013-02-05 12:00:00,38.95,39.02,38.87,38.87,26100.0,37.2021,37.2689,37.1256,37.1256,26100.0
2013-02-05 12:30:00,38.87,38.97,38.87,38.96,20200.0,37.1256,37.2212,37.1256,37.2116,20200.0
2013-02-05 13:00:00,38.96,38.97,38.88,38.93,27500.0,37.2116,37.2212,37.1352,37.183,27500.0
2013-02-05 13:30:00,38.94,39.01,38.9,39.0,42100.0,37.1925,37.2594,37.1543,37.2498,42100.0
2013-02-05 14:00:00,39.0,39.02,38.96,39.0,28200.0,37.2498,37.2689,37.2116,37.2498,28200.0
2013-02-05 14:30:00,39.0,39.09,38.99,39.07,85700.0,37.2498,37.3358,37.2403,37.3167,85700.0
2013-02-05 15:00:00,39.07,39.26,39.07,39.25,75500.0,37.3167,37.4981,37.3167,37.4886,75500.0
2013-02-05 15:30:00,39.25,39.32,39.22,39.31,184100.0,37.4886,37.5555,37.4599,37.5459,184100.0
2013-02-06 09:30:00,39.32,39.39,39.21,39.33,46500.0,37.5555,37.6223,37.4504,37.565,46500.0
2013-02-06 10:00:00,39.32,39.41,39.27,39.34,46700.0,37.5555,37.6414,37.5077,37.5746,46700.0
2013-02-06 10:30:00,39.35,39.35,39.29,39.29,17700.0,37.5841,37.5841,37.5268,37.5268,17700.0
2013-02-06 11:00:00,39.28,39.34,39.26,39.27,23200.0,37.5172,37.5746,37.4981,37.5077,23200.0
2013-02-06 11:30:00,39.26,39.29,39.22,39.22,16900.0,37.4981,37.5268,37.4599,37.4599,16900.0
2013-02-06 12:00:00,39.22,39.22,39.18,39.19,19400.0,37.4599,37.4599,37.4217,37.4313,19400.0
2013-02-06 12:30:00,39.18,39.2,39.14,39.14,21400.0,37.4217,37.4408,37.3835,37.3835,21400.0
2013-02-06 13:00:00,39.15,39.19,39.12,39.13,23500.0,37.3931,37.4313,37.3644,37.374,23500.0
2013-02-06 13:30:00,39.13,39.16,39.07,39.08,27300.0,37.374,37.4026,37.3167,37.3262,27300.0
2013-02-06 14:00:00,39.08,39.2,39.08,39.2,27100.0,37.3262,37.4408,37.3262,37.4408,27100.0
2013-02-06 14:30:00,39.2,39.21,39.16,39.21,30100.0,37.4408,37.4504,37.4026,37.4504,30100.0
2013-02-06 15:00:00,39.21,39.28,39.2,39.26,43100.0,37.4504,37.5172,37.4408,37.4981,43100.0
2013-02-06 15:30:00,39.26,39.3,39.19,39.29,89400.0,37.4981,37.5363,37.4313,37.5268,89400.0
2013-02-07 09:30:00,39.35,39.46,39.13,39.44,46200.0,37.5841,37.6892,37.374,37.6701,46200.0
2013-02-07 10:00:00,39.41,39.48,39.2,39.21,19100.0,37.6414,37.7083,37.4408,37.4504,19100.0
2013-02-07 10:30:00,39.22,39.26,39.12,39.26,14600.0,37.4599,37.4981,37.3644,37.4981,14600.0
2013-02-07 11:00:00,39.25,39.27,39.21,39.21,20400.0,37.4886,37.5077,37.4504,37.4504,20400.0
2013-02-07 11:30:00,39.21,39.24,39.18,39.18,39900.0,37.4504,37.479,37.4217,37.4217,39900.0
2013-02-07 12:00:00,39.17,39.25,39.1,39.12,22000.0,37.4122,37.4886,37.3453,37.3644,22000.0
2013-02-07 12:30:00,39.14,39.21,39.13,39.2,47700.0,37.3835,37.4504,37.374,37.4408,47700.0
2013-02-07 13:00:00,39.19,39.24,39.13,39.24,10400.0,37.4313,37.479,37.374,37.479,10400.0
2013-02-07 13:30:00,39.24,39.28,39.18,39.25,13600.0,37.479,37.5172,37.4217,37.4886,13600.0
2013-02-07 14:00:00,39.26,39.29,39.22,39.24,16200.0,37.4981,37.5268,37.4599,37.479,16200.0
2013-02-07 14:30:00,39.23,39.25,39.17,39.25,61300.0,37.4695,37.4886,37.4122,37.4886,61300.0
2013-02-07 15:00:00,39.24,39.25,39.13,39.21,77700.0,37.479,37.4886,37.374,37.4504,77700.0
2013-02-07 15:30:00,39.22,39.24,39.08,39.09,143300.0,37.4599,37.479,37.3262,37.3358,143300.0
2013-02-08 09:30:00,39.21,39.32,39.11,39.22,17400.0,37.4504,37.5555,37.3549,37.4599,17400.0
2013-02-08 10:00:00,39.22,39.26,39.2,39.26,17500.0,37.4599,37.4981,37.4408,37.4981,17500.0
2013-02-08 10:30:00,39.24,39.24,39.18,39.2,14200.0,37.479,37.479,37.4217,37.4408,14200.0
2013-02-08 11:00:00,39.19,39.21,39.12,39.17,13800.0,37.4313,37.4504,37.3644,37.4122,13800.0
2013-02-08 11:30:00,39.16,39.21,39.13,39.19,12400.0,37.4026,37.4504,37.374,37.4313,12400.0
2013-02-08 12:00:00,39.2,39.23,39.2,39.22,9700.0,37.4408,37.4695,37.4408,37.4599,9700.0
2013-02-08 12:30:00,39.23,39.29,39.23,39.28,10300.0,37.4695,37.5268,37.4695,37.5172,10300.0
2013-02-08 13:00:00,39.28,39.32,39.26,39.3,12000.0,37.5172,37.5555,37.4981,37.5363,12000.0
2013-02-08 13:30:00,39.29,39.34,39.24,39.24,18200.0,37.5268,37.5746,37.479,37.479,18200.0
2013-02-08 14:00:00,39.24,39.25,39.07,39.13,77300.0,37.479,37.4886,37.3167,37.374,77300.0
2013-02-08 14:30:00,39.14,39.18,39.09,39.09,47800.0,37.3835,37.4217,37.3358,37.3358,47800.0
2013-02-08 15:00:00,39.11,39.14,39.07,39.12,48900.0,37.3549,37.3835,37.3167,37.3644,48900.0
2013-02-08 15:30:00,39.11,39.15,39.08,39.15,79500.0,37.3549,37.3931,37.3262,37.3931,79500.0
2013-02-11 09:30:00,39.21,39.41,39.17,39.23,21600.0,37.4504,37.6414,37.4122,37.4695,21600.0
2013-02-11 10:00:00,39.23,39.25,39.06,39.11,21300.0,37.4695,37.4886,37.3071,37.3549,21300.0
2013-02-11 10:30:00,39.1,39.11,39.02,39.09,14900.0,37.3453,37.3549,37.2689,37.3358,14900.0
2013-02-11 11:00:00,39.09,39.1,39.05,39.06,14200.0,37.3358,37.3453,37.2976,37.3071,14200.0
2013-02-11 11:30:00,39.07,39.12,39.0,39.0,21200.0,37.3167,37.3644,37.2498,37.2498,21200.0
2013-02-11 12:00:00,39.01,39.1,39.01,39.09,18400.0,37.2594,37.3453,37.2594,37.3358,18400.0
2013-02-11 12:30:00,39.09,39.12,39.04,39.12,17000.0,37.3358,37.3644,37.288,37.3644,17000.0
2013-02-11 13:00:00,39.12,39.17,39.09,39.17,85200.0,37.3644,37.4122,37.3358,37.4122,85200.0
2013-02-11 13:30:00,39.16,39.24,39.16,39.23,29700.0,37.4026,37.479,37.4026,37.4695,29700.0
2013-02-11 14:00:00,39.22,39.41,39.21,39.41,29900.0,37.4599,37.6414,37.4504,37.6414,29900.0
2013-02-11 14:30:00,39.4,39.41,39.21,39.25,44000.0,37.6319,37.6414,37.4504,37.4886,44000.0
2013-02-11 15:00:00,39.25,39.31,39.19,39.23,45800.0,37.4886,37.5459,37.4313,37.4695,45800.0
2013-02-11 15:30:00,39.25,39.29,39.21,39.26,94700.0,37.4886,37.5268,37.4504,37.4981,94700.0
2013-02-12 09:30:00,39.36,39.5,39.35,39.38,27200.0,37.5937,37.7274,37.5841,37.6128,27200.0
2013-02-12 10:00:00,39.35,39.37,39.17,39.17,19300.0,37.5841,37.6032,37.4122,37.4122,19300.0
2013-02-12 10:30:00,39.2,39.2,39.12,39.15,17000.0,37.4408,37.4408,37.3644,37.3931,17000.0
2013-02-12 11:00:00,39.14,39.14,39.08,39.12,44500.0,37.3835,37.3835,37.3262,37.3644,44500.0
2013-02-12 11:30:00,39.13,39.2,39.11,39.11,21000.0,37.374,37.4408,37.3549,37.3549,21000.0
2013-02-12 12:00:00,39.11,39.12,39.06,39.08,7500.0,37.3549,37.3644,37.3071,37.3262,7500.0
2013-02-12 12:30:00,39.09,39.1,39.06,39.08,13700.0,37.3358,37.3453,37.3071,37.3262,13700.0
2013-02-12 13:00:00,39.08,39.16,39.08,39.12,34900.0,37.3262,37.4026,37.3262,37.3644,34900.0
2013-02-12 13:30:00,39.11,39.11,39.08,39.08,7400.0,37.3549,37.3549,37.3262,37.3262,7400.0
2013-02-12 14:00:00,39.1,39.12,39.09,39.09,13900.0,37.3453,37.3644,37.3358,37.3358,13900.0
2013-02-12 14:30:00,39.1,39.1,39.05,39.08,20200.0,37.3453,37.3453,37.2976,37.3262,20200.0
2013-02-12 15:00:00,39.08,39.09,39.05,39.06,25500.0,37.3262,37.3358,37.2976,37.3071,25500.0
2013-02-12 15:30:00,39.06,39.1,39.03,39.09,53800.0,37.3071,37.3453,37.2785,37.3358,53800.0
2013-02-13 09:30:00,39.23,39.23,39.13,39.19,10400.0,37.4695,37.4695,37.374,37.4313,10400.0
2013-02-13 10:00:00,39.19,39.22,39.12,39.15,9600.0,37.4313,37.4599,37.3644,37.3931,9600.0
2013-02-13 10:30:00,39.15,39.15,39.03,39.05,9600.0,37.3931,37.3931,37.2785,37.2976,9600.0
2013-02-13 11:00:00,39.07,39.11,39.05,39.09,8800.0,37.3167,37.3549,37.2976,37.3358,8800.0
2013-02-13 11:30:00,39.09,39.19,39.07,39.17,7800.0,37.3358,37.4313,37.3167,37.4122,7800.0
2013-02-13 12:00:00,39.19,39.25,39.19,39.21,8100.0,37.4313,37.4886,37.4313,37.4504,8100.0
2013-02-13 12:30:00,39.23,39.27,39.21,39.21,11200.0,37.4695,37.5077,37.4504,37.4504,11200.0
2013-02-13 13:00:00,39.2,39.23,39.17,39.23,8700.0,37.4408,37.4695,37.4122,37.4695,8700.0
2013-02-13 13:30:00,39.22,39.24,39.2,39.21,4500.0,37.4599,37.479,37.4408,37.4504,4500.0
2013-02-13 14:00:00,39.22,39.28,39.19,39.26,10900.0,37.4599,37.5172,37.4313,37.4981,10900.0
2013-02-13 14:30:00,39.26,39.29,39.21,39.26,84100.0,37.4981,37.5268,37.4504,37.4981,84100.0
2013-02-13 15:00:00,39.27,39.38,39.27,39.34,22600.0,37.5077,37.6128,37.5077,37.5746,22600.0
2013-02-13 15:30:00,39.34,39.49,39.29,39.48,53100.0,37.5746,37.7178,37.5268,37.7083,53100.0
2013-02-14 09:30:00,39.38,39.49,39.37,39.49,8500.0,37.6128,37.7178,37.6032,37.7178,8500.0
2013-02-14 10:00:00,39.46,39.5,39.41,39.49,21200.0,37.6892,37.7274,37.6414,37.7178,21200.0
2013-02-14 10:30:00,39.49,39.56,39.46,39.53,12000.0,37.7178,37.7847,37.6892,37.756,12000.0
2013-02-14 11:00:00,39.53,39.57,39.5,39.51,13100.0,37.756,37.7942,37.7274,37.7369,13100.0
2013-02-14 11:30:00,39.52,39.54,39.49,39.51,15500.0,37.7465,37.7656,37.7178,37.7369,15500.0
2013-02-14 12:00:00,39.51,39.56,39.5,39.55,12000.0,37.7369,37.7847,37.7274,37.7751,12000.0
2013-02-14 12:30:00,39.55,39.59,39.54,39.59,12600.0,37.7751,37.8133,37.7656,37.8133,12600.0
2013-02-14 13:00:00,39.58,39.59,39.54,39.57,19000.0,37.8038,37.8133,37.7656,37.7942,19000.0
2013-02-14 13:30:00,39.57,39.62,39.56,39.59,24800.0,37.7942,37.842,37.7847,37.8133,24800.0
2013-02-14 14:00:00,39.6,39.68,39.59,39.61,28600.0,37.8229,37.8993,37.8133,37.8324,28600.0
2013-02-14 14:30:00,39.61,39.66,39.59,39.61,92700.0,37.8324,37.8802,37.8133,37.8324,92700.0
2013-02-14 15:00:00,39.6,39.7,39.6,39.7,45400.0,37.8229,37.9184,37.8229,37.9184,45400.0
2013-02-14 15:30:00,39.7,39.82,39.68,39.81,239000.0,37.9184,38.033,37.8993,38.0235,239000.0
2013-02-15 09:30:00,39.78,40.0,39.78,39.88,38300.0,37.9948,38.2049,37.9948,38.0903,38300.0
2013-02-15 10:00:00,39.87,39.88,39.78,39.78,20700.0,38.0808,38.0903,37.9948,37.9948,20700.0
2013-02-15 10:30:00,39.78,39.8,39.75,39.79,13600.0,37.9948,38.0139,37.9662,38.0044,13600.0
2013-02-15 11:00:00,39.79,39.95,39.78,39.85,41300.0,38.0044,38.1572,37.9948,38.0617,41300.0
2013-02-15 11:30:00,39.84,39.84,39.78,39.78,18300.0,38.0521,38.0521,37.9948,37.9948,18300.0
2013-02-15 12:00:00,39.78,39.83,39.78,39.79,28000.0,37.9948,38.0426,37.9948,38.0044,28000.0
2013-02-15 12:30:00,39.79,39.81,39.78,39.8,23000.0,38.0044,38.0235,37.9948,38.0139,23000.0
2013-02-15 13:00:00,39.81,39.85,39.8,39.83,25700.0,38.0235,38.0617,38.0139,38.0426,25700.0
2013-02-15 13:30:00,39.82,39.84,39.78,39.79,22000.0,38.033,38.0521,37.9948,38.0044,22000.0
2013-02-15 14:00:00,39.78,39.81,39.74,39.74,47100.0,37.9948,38.0235,37.9566,37.9566,47100.0
2013-02-15 14:30:00,39.74,39.79,39.68,39.7,77000.0,37.9566,38.0044,37.8993,37.9184,77000.0
2013-02-15 15:00:00,39.69,39.73,39.59,39.63,78300.0,37.9088,37.9471,37.8133,37.8515,78300.0
2013-02-15 15:30:00,39.62,39.84,39.62,39.8,120000.0,37.842,38.0521,37.842,38.0139,120000.0
2013-02-19 09:30:00,39.84,39.99,39.8,39.95,55100.0,38.0521,38.1954,38.0139,38.1572,55100.0
2013-02-19 10:00:00,39.95,39.97,39.72,39.73,14300.0,38.1572,38.1763,37.9375,37.9471,14300.0
2013-02-19 10:30:00,39.72,39.76,39.67,39.68,14400.0,37.9375,37.9757,37.8897,37.8993,14400.0
2013-02-19 11:00:00,39.68,39.69,39.61,39.63,16000.0,37.8993,37.9088,37.8324,37.8515,16000.0
2013-02-19 11:30:00,39.62,39.63,39.54,39.63,14600.0,37.842,37.8515,37.7656,37.8515,14600.0
2013-02-19 12:00:00,39.62,39.66,39.62,39.64,10100.0,37.842,37.8802,37.842,37.8611,10100.0
2013-02-19 12:30:00,39.64,39.71,39.62,39.71,9300.0,37.8611,37.9279,37.842,37.9279,9300.0
2013-02-19 13:00:00,39.71,39.74,39.66,39.69,21300.0,37.9279,37.9566,37.8802,37.9088,21300.0
2013-02-19 13:30:00,39.7,39.7,39.56,39.66,27700.0,37.9184,37.9184,37.7847,37.8802,27700.0
2013-02-19 14:00:00,39.66,39.69,39.63,39.63,24700.0,37.8802,37.9088,37.8515,37.8515,24700.0
2013-02-19 14:30:00,39.64,39.67,39.55,39.55,29900.0,37.8611,37.8897,37.7751,37.7751,29900.0
2013-02-19 15:00:00,39.55,39.63,39.53,39.54,26900.0,37.7751,37.8515,37.756,37.7656,26900.0
2013-02-19 15:30:00,39.55,39.63,39.54,39.62,58300.0,37.7751,37.8515,37.7656,37.842,58300.0
2013-02-20 09:30:00,39.7,39.7,39.36,39.39,44600.0,37.9184,37.9184,37.5937,37.6223,44600.0
2013-02-20 10:00:00,39.39,39.49,39.38,39.41,29000.0,37.6223,37.7178,37.6128,37.6414,29000.0
2013-02-20 10:30:00,39.43,39.43,39.24,39.26,23100.0,37.6605,37.6605,37.479,37.4981,23100.0
2013-02-20 11:00:00,39.26,39.27,39.17,39.2,61800.0,37.4981,37.5077,37.4122,37.4408,61800.0
2013-02-20 11:30:00,39.19,39.26,39.15,39.17,31900.0,37.4313,37.4981,37.3931,37.4122,31900.0
2013-02-20 12:00:00,39.17,39.21,39.14,39.18,20100.0,37.4122,37.4504,37.3835,37.4217,20100.0
2013-02-20 12:30:00,39.17,39.23,39.14,39.15,19500.0,37.4122,37.4695,37.3835,37.3931,19500.0
2013-02-20 13:00:00,39.16,39.18,39.09,39.09,19100.0,37.4026,37.4217,37.3358,37.3358,19100.0
2013-02-20 13:30:00,39.09,39.12,39.02,39.02,22500.0,37.3358,37.3644,37.2689,37.2689,22500.0
2013-02-20 14:00:00,39.02,39.14,38.96,39.02,45200.0,37.2689,37.3835,37.2116,37.2689,45200.0
2013-02-20 14:30:00,39.02,39.05,38.8,38.88,50500.0,37.2689,37.2976,37.0588,37.1352,50500.0
2013-02-20 15:00:00,38.88,39.02,38.85,38.86,113500.0,37.1352,37.2689,37.1065,37.1161,113500.0
2013-02-20 15:30:00,38.85,38.91,38.7,38.78,153300.0,37.1065,37.1639,36.9633,37.0397,153300.0
2013-02-21 09:30:00,38.54,38.72,38.45,38.53,85200.0,36.8105,36.9824,36.7245,36.8009,85200.0
2013-02-21 10:00:00,38.48,38.51,38.36,38.46,50400.0,36.7531,36.7818,36.6385,36.734,50400.0
2013-02-21 10:30:00,38.47,38.55,38.41,38.41,50100.0,36.7436,36.82,36.6863,36.6863,50100.0
2013-02-21 11:00:00,38.43,38.47,38.29,38.36,48300.0,36.7054,36.7436,36.5717,36.6385,48300.0
2013-02-21 11:30:00,38.36,38.39,38.27,38.3,43300.0,36.6385,36.6672,36.5526,36.5812,43300.0
2013-02-21 12:00:00,38.32,38.4,38.22,38.39,42000.0,36.6003,36.6767,36.5048,36.6672,42000.0
2013-02-21 12:30:00,38.38,38.44,38.26,38.37,43500.0,36.6576,36.7149,36.543,36.6481,43500.0
2013-02-21 13:00:00,38.37,38.38,38.26,38.28,54400.0,36.6481,36.6576,36.543,36.5621,54400.0
2013-02-21 13:30:00,38.28,38.38,38.23,38.35,54100.0,36.5621,36.6576,36.5144,36.629,54100.0
2013-02-21 14:00:00,38.35,38.36,38.23,38.26,43500.0,36.629,36.6385,36.5144,36.543,43500.0
2013-02-21 14:30:00,38.26,38.39,38.25,38.32,53900.0,36.543,36.6672,36.5335,36.6003,53900.0
2013-02-21 15:00:00,38.32,38.52,38.29,38.51,75600.0,36.6003,36.7914,36.5717,36.7818,75600.0
2013-02-21 15:30:00,38.51,38.56,38.35,38.38,163500.0,36.7818,36.8296,36.629,36.6576,163500.0
2013-02-22 09:30:00,38.52,38.73,38.4,38.68,68700.0,36.7914,36.9919,36.6767,36.9442,68700.0
2013-02-22 10:00:00,38.68,38.69,38.47,38.51,38300.0,36.9442,36.9537,36.7436,36.7818,38300.0
2013-02-22 10:30:00,38.52,38.57,38.42,38.44,44200.0,36.7914,36.8391,36.6958,36.7149,44200.0
2013-02-22 11:00:00,38.44,38.47,38.31,38.33,45800.0,36.7149,36.7436,36.5908,36.6099,45800.0
2013-02-22 11:30:00,38.33,38.48,38.27,38.48,51900.0,36.6099,36.7531,36.5526,36.7531,51900.0
2013-02-22 12:00:00,38.48,38.69,38.48,38.69,18200.0,36.7531,36.9537,36.7531,36.9537,18200.0
2013-02-22 12:30:00,38.69,38.9,38.69,38.87,19400.0,36.9537,37.1543,36.9537,37.1256,19400.0
2013-02-22 13:00:00,38.87,38.89,38.68,38.71,25900.0,37.1256,37.1447,36.9442,36.9728,25900.0
2013-02-22 13:30:00,38.72,38.95,38.71,38.94,49600.0,36.9824,37.2021,36.9728,37.1925,49600.0
2013-02-22 14:00:00,38.92,38.94,38.73,38.74,55000.0,37.1734,37.1925,36.9919,37.0015,55000.0
2013-02-22 14:30:00,38.75,38.81,38.74,38.78,24600.0,37.011,37.0683,37.0015,37.0397,24600.0
2013-02-22 15:00:00,38.79,38.8,38.68,38.7,34700.0,37.0492,37.0588,36.9442,36.9633,34700.0
2013-02-22 15:30:00,38.7,38.78,38.69,38.77,70800.0,36.9633,37.0397,36.9537,37.0301,70800.0
2013-02-25 09:30:00,38.7,38.98,38.66,38.98,60700.0,36.9633,37.2307,36.9251,37.2307,60700.0
2013-02-25 10:00:00,38.95,39.05,38.76,38.8,25300.0,37.2021,37.2976,37.0206,37.0588,25300.0
2013-02-25 10:30:00,38.81,38.93,38.74,38.85,25500.0,37.0683,37.183,37.0015,37.1065,25500.0
2013-02-25 11:00:00,38.83,38.89,38.78,38.81,12800.0,37.0874,37.1447,37.0397,37.0683,12800.0
2013-02-25 11:30:00,38.81,38.9,38.73,38.82,47500.0,37.0683,37.1543,36.9919,37.0779,47500.0
2013-02-25 12:00:00,38.83,38.84,38.78,38.84,48600.0,37.0874,37.097,37.0397,37.097,48600.0
2013-02-25 12:30:00,38.82,38.87,38.8,38.84,23800.0,37.0779,37.1256,37.0588,37.097,23800.0
2013-02-25 13:00:00,38.84,38.84,38.8,38.82,15100.0,37.097,37.097,37.0588,37.0779,15100.0
2013-02-25 13:30:00,38.8,38.82,38.52,38.56,33000.0,37.0588,37.0779,36.7914,36.8296,33000.0
2013-02-25 14:00:00,38.55,38.57,38.37,38.41,23600.0,36.82,36.8391,36.6481,36.6863,23600.0
2013-02-25 14:30:00,38.41,38.45,38.31,38.39,36000.0,36.6863,36.7245,36.5908,36.6672,36000.0
2013-02-25 15:00:00,38.38,38.41,38.2,38.2,45200.0,36.6576,36.6863,36.4857,36.4857,45200.0
2013-02-25 15:30:00,38.21,38.26,37.91,37.91,111000.0,36.4953,36.543,36.2087,36.2087,111000.0
2013-02-26 09:30:00,38.01,38.18,37.97,37.99,26300.0,36.3042,36.4666,36.266,36.2851,26300.0
2013-02-26 10:00:00,37.99,38.14,37.83,37.84,37300.0,36.2851,36.4284,36.1323,36.1419,37300.0
2013-02-26 10:30:00,37.84,38.0,37.76,37.93,35200.0,36.1419,36.2947,36.0655,36.2278,35200.0
2013-02-26 11:00:00,37.93,37.97,37.87,37.9,23700.0,36.2278,36.266,36.1705,36.1992,23700.0
2013-02-26 11:30:00,37.92,37.96,37.8,37.92,11600.0,36.2183,36.2565,36.1037,36.2183,11600.0
2013-02-26 12:00:00,37.93,37.99,37.89,37.92,11300.0,36.2278,36.2851,36.1896,36.2183,11300.0
2013-02-26 12:30:00,37.91,38.1,37.91,38.05,26600.0,36.2087,36.3902,36.2087,36.3424,26600.0
2013-02-26 13:00:00,38.06,38.11,37.9,37.93,38800.0,36.352,36.3998,36.1992,36.2278,38800.0
2013-02-26 13:30:00,37.93,38.12,37.93,38.09,15700.0,36.2278,36.4093,36.2278,36.3807,15700.0
2013-02-26 14:00:00,38.09,38.12,38.04,38.09,39400.0,36.3807,36.4093,36.3329,36.3807,39400.0
2013-02-26 14:30:00,38.09,38.11,38.0,38.04,38700.0,36.3807,36.3998,36.2947,36.3329,38700.0
2013-02-26 15:00:00,38.04,38.13,38.02,38.13,52800.0,36.3329,36.4189,36.3138,36.4189,52800.0
2013-02-26 15:30:00,38.13,38.24,38.08,38.17,94000.0,36.4189,36.5239,36.3711,36.4571,94000.0
2013-02-27 09:30:00,38.24,38.4,38.09,38.36,21300.0,36.5239,36.6767,36.3807,36.6385,21300.0
2013-02-27 10:00:00,38.39,38.47,38.3,38.44,44900.0,36.6672,36.7436,36.5812,36.7149,44900.0
2013-02-27 10:30:00,38.44,38.5,38.36,38.39,32100.0,36.7149,36.7723,36.6385,36.6672,32100.0
2013-02-27 11:00:00,38.41,38.47,38.32,38.34,23800.0,36.6863,36.7436,36.6003,36.6194,23800.0
2013-02-27 11:30:00,38.34,38.39,38.22,38.26,43800.0,36.6194,36.6672,36.5048,36.543,43800.0
2013-02-27 12:00:00,38.27,38.27,38.18,38.2,41100.0,36.5526,36.5526,36.4666,36.4857,41100.0
2013-02-27 12:30:00,38.2,38.23,38.07,38.2,139700.0,36.4857,36.5144,36.3615,36.4857,139700.0
2013-02-27 13:00:00,38.2,38.31,38.19,38.28,67700.0,36.4857,36.5908,36.4762,36.5621,67700.0
2013-02-27 13:30:00,38.29,38.55,38.25,38.55,82600.0,36.5717,36.82,36.5335,36.82,82600.0
2013-02-27 14:00:00,38.56,38.82,38.55,38.78,36200.0,36.8296,37.0779,36.82,37.0397,36200.0
2013-02-27 14:30:00,38.77,38.81,38.67,38.74,43200.0,37.0301,37.0683,36.9346,37.0015,43200.0
2013-02-27 15:00:00,38.75,38.8,38.73,38.78,47300.0,37.011,37.0588,36.9919,37.0397,47300.0
2013-02-27 15:30:00,38.78,38.82,38.67,38.69,76800.0,37.0397,37.0779,36.9346,36.9537,76800.0
2013-02-28 09:30:00,38.74,38.83,38.53,38.81,22500.0,37.0015,37.0874,36.8009,37.0683,22500.0
2013-02-28 10:00:00,38.83,38.85,38.72,38.75,15900.0,37.0874,37.1065,36.9824,37.011,15900.0
2013-02-28 10:30:00,38.75,38.8,38.64,38.79,30100.0,37.011,37.0588,36.906,37.0492,30100.0
2013-02-28 11:00:00,38.78,38.98,38.78,38.92,69000.0,37.0397,37.2307,37.0397,37.1734,69000.0
2013-02-28 11:30:00,38.93,39.03,38.88,38.98,36500.0,37.183,37.2785,37.1352,37.2307,36500.0
2013-02-28 12:00:00,38.99,39.02,38.95,38.95,24100.0,37.2403,37.2689,37.2021,37.2021,24100.0
2013-02-28 12:30:00,38.96,38.98,38.88,38.89,55700.0,37.2116,37.2307,37.1352,37.1447,55700.0
2013-02-28 13:00:00,38.88,38.96,38.88,38.91,31000.0,37.1352,37.2116,37.1352,37.1639,31000.0
2013-02-28 13:30:00,38.9,38.91,38.8,38.83,27600.0,37.1543,37.1639,37.0588,37.0874,27600.0
2013-02-28 14:00:00,38.83,38.91,38.83,38.89,24100.0,37.0874,37.1639,37.0874,37.1447,24100.0
2013-02-28 14:30:00,38.9,38.94,38.86,38.91,36900.0,37.1543,37.1925,37.1161,37.1639,36900.0
2013-02-28 15:00:00,38.89,38.91,38.85,38.9,66300.0,37.1447,37.1639,37.1065,37.1543,66300.0
2013-02-28 15:30:00,38.9,38.94,38.83,38.86,184000.0,37.1543,37.1925,37.0874,37.1161,184000.0
2013-03-01 09:30:00,38.67,38.67,38.15,38.25,48100.0,36.9346,36.9346,36.438,36.5335,48100.0
2013-03-01 10:00:00,38.26,38.45,38.26,38.41,47400.0,36.543,36.7245,36.543,36.6863,47400.0
2013-03-01 10:30:00,38.42,38.47,38.29,38.33,33900.0,36.6958,36.7436,36.5717,36.6099,33900.0
2013-03-01 11:00:00,38.34,38.39,38.21,38.21,28000.0,36.6194,36.6672,36.4953,36.4953,28000.0
2013-03-01 11:30:00,38.22,38.34,38.15,38.34,20500.0,36.5048,36.6194,36.438,36.6194,20500.0
2013-03-01 12:00:00,38.35,38.37,38.31,38.35,29200.0,36.629,36.6481,36.5908,36.629,29200.0
2013-03-01 12:30:00,38.34,38.39,38.31,38.38,34600.0,36.6194,36.6672,36.5908,36.6576,34600.0
2013-03-01 13:00:00,38.37,38.39,38.31,38.37,44500.0,36.6481,36.6672,36.5908,36.6481,44500.0
2013-03-01 13:30:00,38.37,38.38,38.18,38.27,73200.0,36.6481,36.6576,36.4666,36.5526,73200.0
2013-03-01 14:00:00,38.27,38.38,38.27,38.33,30900.0,36.5526,36.6576,36.5526,36.6099,30900.0
2013-03-01 14:30:00,38.33,38.36,38.21,38.3,37200.0,36.6099,36.6385,36.4953,36.5812,37200.0
2013-03-01 15:00:00,38.29,38.32,38.2,38.21,65900.0,36.5717,36.6003,36.4857,36.4953,65900.0
2013-03-01 15:30:00,38.2,38.4,38.2,38.31,125400.0,36.4857,36.6767,36.4857,36.5908,125400.0
2013-03-04 09:30:00,38.24,38.24,37.99,38.15,52100.0,36.5239,36.5239,36.2851,36.438,52100.0
2013-03-04 10:00:00,38.18,38.29,38.16,38.18,33700.0,36.4666,36.5717,36.4475,36.4666,33700.0
2013-03-04 10:30:00,38.19,38.23,38.13,38.18,31700.0,36.4762,36.5144,36.4189,36.4666,31700.0
2013-03-04 11:00:00,38.18,38.28,38.15,38.27,40100.0,36.4666,36.5621,36.438,36.5526,40100.0
2013-03-04 11:30:00,38.27,38.27,38.22,38.24,16500.0,36.5526,36.5526,36.5048,36.5239,16500.0
2013-03-04 12:00:00,38.24,38.24,38.11,38.11,27600.0,36.5239,36.5239,36.3998,36.3998,27600.0
2013-03-04 12:30:00,38.11,38.22,38.1,38.19,18400.0,36.3998,36.5048,36.3902,36.4762,18400.0
2013-03-04 13:00:00,38.18,38.23,38.11,38.22,24500.0,36.4666,36.5144,36.3998,36.5048,24500.0
2013-03-04 13:30:00,38.23,38.26,38.19,38.26,40600.0,36.5144,36.543,36.4762,36.543,40600.0
2013-03-04 14:00:00,38.26,38.28,38.14,38.24,50700.0,36.543,36.5621,36.4284,36.5239,50700.0
2013-03-04 14:30:00,38.25,38.26,38.19,38.23,77400.0,36.5335,36.543,36.4762,36.5144,77400.0
2013-03-04 15:00:00,38.23,38.24,38.16,38.21,72600.0,36.5144,36.5239,36.4475,36.4953,72600.0
2013-03-04 15:30:00,38.22,38.3,38.21,38.3,139900.0,36.5048,36.5812,36.4953,36.5812,139900.0
2013-03-05 09:30:00,38.48,38.48,38.3,38.41,56900.0,36.7531,36.7531,36.5812,36.6863,56900.0
2013-03-05 10:00:00,38.44,38.52,38.35,38.35,58200.0,36.7149,36.7914,36.629,36.629,58200.0
2013-03-05 10:30:00,38.35,38.52,38.33,38.51,23900.0,36.629,36.7914,36.6099,36.7818,23900.0
2013-03-05 11:00:00,38.51,38.58,38.44,38.44,72000.0,36.7818,36.8487,36.7149,36.7149,72000.0
2013-03-05 11:30:00,38.45,38.53,38.43,38.51,17100.0,36.7245,36.8009,36.7054,36.7818,17100.0
2013-03-05 12:00:00,38.5,38.53,38.33,38.34,54900.0,36.7723,36.8009,36.6099,36.6194,54900.0
2013-03-05 12:30:00,38.35,38.51,38.34,38.51,21500.0,36.629,36.7818,36.6194,36.7818,21500.0
2013-03-05 13:00:00,38.51,38.53,38.44,38.52,21900.0,36.7818,36.8009,36.7149,36.7914,21900.0
2013-03-05 13:30:00,38.53,38.57,38.44,38.46,27700.0,36.8009,36.8391,36.7149,36.734,27700.0
2013-03-05 14:00:00,38.46,38.51,38.4,38.45,30300.0,36.734,36.7818,36.6767,36.7245,30300.0
2013-03-05 14:30:00,38.44,38.48,38.44,38.48,28400.0,36.7149,36.7531,36.7149,36.7531,28400.0
2013-03-05 15:00:00,38.48,38.52,38.45,38.49,80600.0,36.7531,36.7914,36.7245,36.7627,80600.0
2013-03-05 15:30:00,38.48,38.51,38.42,38.49,156000.0,36.7531,36.7818,36.6958,36.7627,156000.0
2013-03-06 09:30:00,38.67,38.78,38.53,38.74,94800.0,36.9346,37.0397,36.8009,37.0015,94800.0
2013-03-06 10:00:00,38.76,39.06,38.74,39.04,101400.0,37.0206,37.3071,37.0015,37.288,101400.0
2013-03-06 10:30:00,39.03,39.04,38.87,38.87,40200.0,37.2785,37.288,37.1256,37.1256,40200.0
2013-03-06 11:00:00,38.85,38.87,38.75,38.78,53200.0,37.1065,37.1256,37.011,37.0397,53200.0
2013-03-06 11:30:00,38.79,38.86,38.77,38.79,27600.0,37.0492,37.1161,37.0301,37.0492,27600.0
2013-03-06 12:00:00,38.8,38.8,38.65,38.75,35200.0,37.0588,37.0588,36.9155,37.011,35200.0
2013-03-06 12:30:00,38.75,38.85,38.73,38.78,61600.0,37.011,37.1065,36.9919,37.0397,61600.0
2013-03-06 13:00:00,38.79,38.88,38.75,38.87,41700.0,37.0492,37.1352,37.011,37.1256,41700.0
2013-03-06 13:30:00,38.88,38.91,38.8,38.85,23700.0,37.1352,37.1639,37.0588,37.1065,23700.0
2013-03-06 14:00:00,38.84,38.96,38.84,38.95,86000.0,37.097,37.2116,37.097,37.2021,86000.0
2013-03-06 14:30:00,38.94,39.03,38.89,38.94,81300.0,37.1925,37.2785,37.1447,37.1925,81300.0
2013-03-06 15:00:00,38.94,38.96,38.86,38.89,93900.0,37.1925,37.2116,37.1161,37.1447,93900.0
2013-03-06 15:30:00,38.9,38.92,38.8,38.9,153700.0,37.1543,37.1734,37.0588,37.1543,153700.0
2013-03-07 09:30:00,38.79,39.07,38.79,38.99,45100.0,37.0492,37.3167,37.0492,37.2403,45100.0
2013-03-07 10:00:00,39.01,39.02,38.92,38.94,22700.0,37.2594,37.2689,37.1734,37.1925,22700.0
2013-03-07 10:30:00,38.94,39.0,38.89,38.91,23200.0,37.1925,37.2498,37.1447,37.1639,23200.0
2013-03-07 11:00:00,38.92,38.98,38.91,38.93,26600.0,37.1734,37.2307,37.1639,37.183,26600.0
2013-03-07 11:30:00,38.92,39.03,38.92,38.99,24300.0,37.1734,37.2785,37.1734,37.2403,24300.0
2013-03-07 12:00:00,38.99,39.01,38.94,38.97,17700.0,37.2403,37.2594,37.1925,37.2212,17700.0
2013-03-07 12:30:00,38.96,38.99,38.91,38.96,18300.0,37.2116,37.2403,37.1639,37.2116,18300.0
2013-03-07 13:00:00,38.97,38.97,38.89,38.94,22700.0,37.2212,37.2212,37.1447,37.1925,22700.0
2013-03-07 13:30:00,38.94,38.95,38.87,38.94,19900.0,37.1925,37.2021,37.1256,37.1925,19900.0
2013-03-07 14:00:00,38.93,39.01,38.85,39.0,54800.0,37.183,37.2594,37.1065,37.2498,54800.0
2013-03-07 14:30:00,39.01,39.01,38.92,38.94,23500.0,37.2594,37.2594,37.1734,37.1925,23500.0
2013-03-07 15:00:00,38.95,38.98,38.91,38.97,45100.0,37.2021,37.2307,37.1639,37.2212,45100.0
2013-03-07 15:30:00,38.96,39.01,38.85,38.86,148800.0,37.2116,37.2594,37.1065,37.1161,148800.0
2013-03-08 09:30:00,39.14,39.3,39.04,39.25,63100.0,37.3835,37.5363,37.288,37.4886,63100.0
2013-03-08 10:00:00,39.25,39.27,39.13,39.26,54300.0,37.4886,37.5077,37.374,37.4981,54300.0
2013-03-08 10:30:00,39.27,39.39,39.27,39.36,48800.0,37.5077,37.6223,37.5077,37.5937,48800.0
2013-03-08 11:00:00,39.36,39.46,39.35,39.4,77100.0,37.5937,37.6892,37.5841,37.6319,77100.0
2013-03-08 11:30:00,39.41,39.53,39.37,39.5,76800.0,37.6414,37.756,37.6032,37.7274,76800.0
2013-03-08 12:00:00,39.51,39.52,39.42,39.42,62600.0,37.7369,37.7465,37.651,37.651,62600.0
2013-03-08 12:30:00,39.43,39.44,39.39,39.43,37200.0,37.6605,37.6701,37.6223,37.6605,37200.0
2013-03-08 13:00:00,39.44,39.49,39.4,39.48,62400.0,37.6701,37.7178,37.6319,37.7083,62400.0
2013-03-08 13:30:00,39.48,39.61,39.47,39.52,83200.0,37.7083,37.8324,37.6987,37.7465,83200.0
2013-03-08 14:00:00,39.52,39.53,39.45,39.49,56200.0,37.7465,37.756,37.6796,37.7178,56200.0
2013-03-08 14:30:00,39.5,39.52,39.44,39.51,73500.0,37.7274,37.7465,37.6701,37.7369,73500.0
2013-03-08 15:00:00,39.52,39.53,39.47,39.53,71900.0,37.7465,37.756,37.6987,37.756,71900.0
2013-03-08 15:30:00,39.52,39.56,39.49,39.55,159800.0,37.7465,37.7847,37.7178,37.7751,159800.0
2013-03-11 09:30:00,39.3,39.61,39.3,39.6,63700.0,37.5363,37.8324,37.5363,37.8229,63700.0
2013-03-11 10:00:00,39.6,39.63,39.55,39.55,30800.0,37.8229,37.8515,37.7751,37.7751,30800.0
2013-03-11 10:30:00,39.54,39.56,39.46,39.53,49600.0,37.7656,37.7847,37.6892,37.756,49600.0
2013-03-11 11:00:00,39.54,39.74,39.5,39.66,54500.0,37.7656,37.9566,37.7274,37.8802,54500.0
2013-03-11 11:30:00,39.66,39.68,39.56,39.58,22200.0,37.8802,37.8993,37.7847,37.8038,22200.0
2013-03-11 12:00:00,39.58,39.63,39.56,39.6,22400.0,37.8038,37.8515,37.7847,37.8229,22400.0
2013-03-11 12:30:00,39.59,39.6,39.55,39.57,15500.0,37.8133,37.8229,37.7751,37.7942,15500.0
2013-03-11 13:00:00,39.59,39.61,39.55,39.58,30100.0,37.8133,37.8324,37.7751,37.8038,30100.0
2013-03-11 13:30:00,39.59,39.62,39.56,39.61,29700.0,37.8133,37.842,37.7847,37.8324,29700.0
2013-03-11 14:00:00,39.61,39.66,39.59,39.64,23800.0,37.8324,37.8802,37.8133,37.8611,23800.0
2013-03-11 14:30:00,39.65,39.71,39.61,39.7,80600.0,37.8706,37.9279,37.8324,37.9184,80600.0
2013-03-11 15:00:00,39.69,39.73,39.67,39.67,53700.0,37.9088,37.9471,37.8897,37.8897,53700.0
2013-03-11 15:30:00,39.68,39.7,39.64,39.65,96800.0,37.8993,37.9184,37.8611,37.8706,96800.0
2013-03-12 09:30:00,39.67,39.79,39.52,39.65,24100.0,37.8897,38.0044,37.7465,37.8706,24100.0
2013-03-12 10:00:00,39.65,39.73,39.63,39.72,22100.0,37.8706,37.9471,37.8515,37.9375,22100.0
2013-03-12 10:30:00,39.73,39.74,39.59,39.59,34500.0,37.9471,37.9566,37.8133,37.8133,34500.0
2013-03-12 11:00:00,39.59,39.61,39.51,39.56,23300.0,37.8133,37.8324,37.7369,37.7847,23300.0
2013-03-12 11:30:00,39.56,39.65,39.47,39.65,18900.0,37.7847,37.8706,37.6987,37.8706,18900.0
2013-03-12 12:00:00,39.65,39.69,39.59,39.6,21900.0,37.8706,37.9088,37.8133,37.8229,21900.0
2013-03-12 12:30:00,39.63,39.64,39.56,39.62,7400.0,37.8515,37.8611,37.7847,37.842,7400.0
2013-03-12 13:00:00,39.61,39.66,39.6,39.62,7200.0,37.8324,37.8802,37.8229,37.842,7200.0
2013-03-12 13:30:00,39.62,39.66,39.62,39.63,26600.0,37.842,37.8802,37.842,37.8515,26600.0
2013-03-12 14:00:00,39.62,39.64,39.6,39.6,19000.0,37.842,37.8611,37.8229,37.8229,19000.0
2013-03-12 14:30:00,39.61,39.64,39.61,39.62,23500.0,37.8324,37.8611,37.8324,37.842,23500.0
2013-03-12 15:00:00,39.62,39.65,39.59,39.61,25800.0,37.842,37.8706,37.8133,37.8324,25800.0
2013-03-12 15:30:00,39.61,39.63,39.55,39.58,61400.0,37.8324,37.8515,37.7751,37.8038,61400.0
2013-03-13 09:30:00,39.62,39.65,39.41,39.45,62700.0,37.842,37.8706,37.6414,37.6796,62700.0
2013-03-13 10:00:00,39.46,39.46,39.37,39.4,42100.0,37.6892,37.6892,37.6032,37.6319,42100.0
2013-03-13 10:30:00,39.4,39.63,39.38,39.56,68000.0,37.6319,37.8515,37.6128,37.7847,68000.0
2013-03-13 11:00:00,39.56,39.6,39.5,39.5,27800.0,37.7847,37.8229,37.7274,37.7274,27800.0
2013-03-13 11:30:00,39.5,39.5,39.42,39.42,18600.0,37.7274,37.7274,37.651,37.651,18600.0
2013-03-13 12:00:00,39.42,39.51,39.42,39.5,11300.0,37.651,37.7369,37.651,37.7274,11300.0
2013-03-13 12:30:00,39.5,39.54,39.47,39.49,16600.0,37.7274,37.7656,37.6987,37.7178,16600.0
2013-03-13 13:00:00,39.5,39.52,39.47,39.47,12900.0,37.7274,37.7465,37.6987,37.6987,12900.0
2013-03-13 13:30:00,39.48,39.6,39.47,39.53,88000.0,37.7083,37.8229,37.6987,37.756,88000.0
2013-03-13 14:00:00,39.53,39.54,39.48,39.52,39900.0,37.756,37.7656,37.7083,37.7465,39900.0
2013-03-13 14:30:00,39.52,39.56,39.49,39.54,99100.0,37.7465,37.7847,37.7178,37.7656,99100.0
2013-03-13 15:00:00,39.55,39.64,39.55,39.61,94200.0,37.7751,37.8611,37.7751,37.8324,94200.0
2013-03-13 15:30:00,39.6,39.79,39.59,39.77,237100.0,37.8229,38.0044,37.8133,37.9853,237100.0
2013-03-14 09:30:00,39.97,40.57,39.83,40.56,144200.0,38.1763,38.7494,38.0426,38.7398,144200.0
2013-03-14 10:00:00,40.57,40.63,40.26,40.28,96300.0,38.7494,38.8067,38.4533,38.4724,96300.0
2013-03-14 10:30:00,40.27,40.27,39.99,40.0,87100.0,38.4628,38.4628,38.1954,38.2049,87100.0
2013-03-14 11:00:00,39.99,40.07,39.87,39.87,49100.0,38.1954,38.2718,38.0808,38.0808,49100.0
2013-03-14 11:30:00,39.86,39.96,39.83,39.96,33400.0,38.0712,38.1667,38.0426,38.1667,33400.0
2013-03-14 12:00:00,39.96,40.0,39.91,39.92,14600.0,38.1667,38.2049,38.119,38.1285,14600.0
2013-03-14 12:30:00,39.93,39.98,39.91,39.93,14200.0,38.1381,38.1858,38.119,38.1381,14200.0
2013-03-14 13:00:00,39.94,39.95,39.93,39.93,13100.0,38.1476,38.1572,38.1381,38.1381,13100.0
2013-03-14 13:30:00,39.93,40.06,39.91,39.99,43200.0,38.1381,38.2622,38.119,38.1954,43200.0
2013-03-14 14:00:00,39.98,40.12,39.98,40.09,133600.0,38.1858,38.3196,38.1858,38.2909,133600.0
2013-03-14 14:30:00,40.08,40.2,40.07,40.2,33000.0,38.2813,38.396,38.2718,38.396,33000.0
2013-03-14 15:00:00,40.19,40.21,40.15,40.21,45600.0,38.3864,38.4055,38.3482,38.4055,45600.0
2013-03-14 15:30:00,40.2,40.28,40.19,40.27,115600.0,38.396,38.4724,38.3864,38.4628,115600.0
2013-03-15 09:30:00,40.27,40.36,40.09,40.2,28800.0,38.4628,38.5488,38.2909,38.396,28800.0
2013-03-15 10:00:00,40.17,40.24,40.15,40.18,31000.0,38.3673,38.4342,38.3482,38.3769,31000.0
2013-03-15 10:30:00,40.18,40.25,40.16,40.21,26300.0,38.3769,38.4437,38.3578,38.4055,26300.0
2013-03-15 11:00:00,40.21,40.37,40.2,40.37,22100.0,38.4055,38.5583,38.396,38.5583,22100.0
2013-03-15 11:30:00,40.37,40.38,40.3,40.3,19100.0,38.5583,38.5679,38.4915,38.4915,19100.0
2013-03-15 12:00:00,40.3,40.38,40.27,40.36,21700.0,38.4915,38.5679,38.4628,38.5488,21700.0
2013-03-15 12:30:00,40.36,40.5,40.34,40.4,67300.0,38.5488,38.6825,38.5297,38.587,67300.0
2013-03-15 13:00:00,40.4,40.43,40.34,40.41,42600.0,38.587,38.6156,38.5297,38.5965,42600.0
2013-03-15 13:30:00,40.41,40.49,40.41,40.45,19000.0,38.5965,38.6729,38.5965,38.6347,19000.0
2013-03-15 14:00:00,40.44,40.49,40.43,40.47,39200.0,38.6252,38.6729,38.6156,38.6538,39200.0
2013-03-15 14:30:00,40.48,40.55,40.47,40.53,53300.0,38.6634,38.7303,38.6538,38.7112,53300.0
2013-03-15 15:00:00,40.54,40.56,40.43,40.51,59900.0,38.7207,38.7398,38.6156,38.692,59900.0
2013-03-15 15:30:00,40.49,40.51,40.38,40.48,159900.0,38.6729,38.692,38.5679,38.6634,159900.0
2013-03-18 09:30:00,40.02,40.34,39.92,40.34,18900.0,38.224,38.5297,38.1285,38.5297,18900.0
2013-03-18 10:00:00,40.28,40.49,40.21,40.48,16700.0,38.4724,38.6729,38.4055,38.6634,16700.0
2013-03-18 10:30:00,40.48,40.54,40.41,40.42,45200.0,38.6634,38.7207,38.5965,38.6061,45200.0
2013-03-18 11:00:00,40.4,40.41,40.32,40.34,18200.0,38.587,38.5965,38.5106,38.5297,18200.0
2013-03-18 11:30:00,40.32,40.35,40.22,40.28,19400.0,38.5106,38.5392,38.4151,38.4724,19400.0
2013-03-18 12:00:00,40.27,40.39,40.27,40.38,11100.0,38.4628,38.5774,38.4628,38.5679,11100.0
2013-03-18 12:30:00,40.38,40.39,40.34,40.38,12200.0,38.5679,38.5774,38.5297,38.5679,12200.0
2013-03-18 13:00:00,40.38,40.39,40.33,40.34,13900.0,38.5679,38.5774,38.5201,38.5297,13900.0
2013-03-18 13:30:00,40.35,40.4,40.31,40.39,23600.0,38.5392,38.587,38.501,38.5774,23600.0
2013-03-18 14:00:00,40.4,40.46,40.39,40.45,19000.0,38.587,38.6443,38.5774,38.6347,19000.0
2013-03-18 14:30:00,40.45,40.46,40.38,40.38,27400.0,38.6347,38.6443,38.5679,38.5679,27400.0
2013-03-18 15:00:00,40.4,40.45,40.33,40.36,40800.0,38.587,38.6347,38.5201,38.5488,40800.0
2013-03-18 15:30:00,40.36,40.46,40.33,40.45,124200.0,38.5488,38.6443,38.5201,38.6347,124200.0
2013-03-19 09:30:00,40.49,40.62,40.38,40.6,22200.0,38.6729,38.7971,38.5679,38.778,22200.0
2013-03-19 10:00:00,40.59,40.78,40.57,40.66,50700.0,38.7685,38.9499,38.7494,38.8353,50700.0
2013-03-19 10:30:00,40.65,40.73,40.64,40.72,43100.0,38.8258,38.9022,38.8162,38.8926,43100.0
2013-03-19 11:00:00,40.73,40.81,40.71,40.73,49200.0,38.9022,38.9786,38.8831,38.9022,49200.0
2013-03-19 11:30:00,40.74,40.77,40.55,40.56,37000.0,38.9117,38.9404,38.7303,38.7398,37000.0
2013-03-19 12:00:00,40.6,40.69,40.57,40.69,60100.0,38.778,38.864,38.7494,38.864,60100.0
2013-03-19 12:30:00,40.68,40.71,40.5,40.53,36800.0,38.8544,38.8831,38.6825,38.7112,36800.0
2013-03-19 13:00:00,40.54,40.56,40.46,40.54,72800.0,38.7207,38.7398,38.6443,38.7207,72800.0
2013-03-19 13:30:00,40.54,40.66,40.45,40.65,84400.0,38.7207,38.8353,38.6347,38.8258,84400.0
2013-03-19 14:00:00,40.65,40.7,40.56,40.57,57000.0,38.8258,38.8735,38.7398,38.7494,57000.0
2013-03-19 14:30:00,40.58,40.65,40.47,40.5,57700.0,38.7589,38.8258,38.6538,38.6825,57700.0
2013-03-19 15:00:00,40.52,40.71,40.49,40.54,84800.0,38.7016,38.8831,38.6729,38.7207,84800.0
2013-03-19 15:30:00,40.54,40.66,40.48,40.63,183400.0,38.7207,38.8353,38.6634,38.8067,183400.0
2013-03-20 09:30:00,40.85,40.99,40.73,40.82,42200.0,39.0168,39.1505,38.9022,38.9881,42200.0
2013-03-20 10:00:00,40.81,41.0,40.81,40.94,36100.0,38.9786,39.1601,38.9786,39.1028,36100.0
2013-03-20 10:30:00,40.94,40.98,40.8,40.83,73800.0,39.1028,39.141,38.969,38.9977,73800.0
2013-03-20 11:00:00,40.84,40.99,40.83,40.99,25300.0,39.0072,39.1505,38.9977,39.1505,25300.0
2013-03-20 11:30:00,40.99,41.0,40.96,40.98,19400.0,39.1505,39.1601,39.1219,39.141,19400.0
2013-03-20 12:00:00,40.97,41.0,40.95,41.0,13300.0,39.1314,39.1601,39.1123,39.1601,13300.0
2013-03-20 12:30:00,41.0,41.04,40.93,40.95,45400.0,39.1601,39.1983,39.0932,39.1123,45400.0
2013-03-20 13:00:00,40.94,40.96,40.75,40.86,354400.0,39.1028,39.1219,38.9213,39.0263,354400.0
2013-03-20 13:30:00,40.87,40.87,40.82,40.84,28100.0,39.0359,39.0359,38.9881,39.0072,28100.0
2013-03-20 14:00:00,40.84,40.86,40.73,40.83,84600.0,39.0072,39.0263,38.9022,38.9977,84600.0
2013-03-20 14:30:00,40.83,40.86,40.72,40.73,68200.0,38.9977,39.0263,38.8926,38.9022,68200.0
2013-03-20 15:00:00,40.72,40.83,40.69,40.82,59500.0,38.8926,38.9977,38.864,38.9881,59500.0
2013-03-20 15:30:00,40.82,40.91,40.79,40.88,293600.0,38.9881,39.0741,38.9595,39.0454,293600.0
2013-03-21 09:30:00,40.73,41.06,40.66,40.88,63400.0,38.9022,39.2174,38.8353,39.0454,63400.0
2013-03-21 10:00:00,40.87,40.92,40.8,40.8,80700.0,39.0359,39.0836,38.969,38.969,80700.0
2013-03-21 10:30:00,40.81,40.86,40.74,40.86,86300.0,38.9786,39.0263,38.9117,39.0263,86300.0
2013-03-21 11:00:00,40.87,40.9,40.82,40.85,63300.0,39.0359,39.0645,38.9881,39.0168,63300.0
2013-03-21 11:30:00,40.85,40.86,40.74,40.77,51300.0,39.0168,39.0263,38.9117,38.9404,51300.0
2013-03-21 12:00:00,40.77,40.8,40.74,40.75,95900.0,38.9404,38.969,38.9117,38.9213,95900.0
2013-03-21 12:30:00,40.75,40.8,40.72,40.75,31000.0,38.9213,38.969,38.8926,38.9213,31000.0
2013-03-21 13:00:00,40.75,40.78,40.62,40.63,42100.0,38.9213,38.9499,38.7971,38.8067,42100.0
2013-03-21 13:30:00,40.64,40.75,40.6,40.66,58800.0,38.8162,38.9213,38.778,38.8353,58800.0
2013-03-21 14:00:00,40.67,40.76,40.59,40.72,73500.0,38.8449,38.9308,38.7685,38.8926,73500.0
2013-03-21 14:30:00,40.72,40.75,40.6,40.66,321400.0,38.8926,38.9213,38.778,38.8353,321400.0
2013-03-21 15:00:00,40.66,40.69,40.6,40.64,88500.0,38.8353,38.864,38.778,38.8162,88500.0
2013-03-21 15:30:00,40.64,40.7,40.58,40.6,258000.0,38.8162,38.8735,38.7589,38.778,258000.0
2013-03-22 09:30:00,40.63,40.83,40.46,40.6,64400.0,38.8067,38.9977,38.6443,38.778,64400.0
2013-03-22 10:00:00,40.61,40.61,40.36,40.38,106000.0,38.7876,38.7876,38.5488,38.5679,106000.0
2013-03-22 10:30:00,40.38,40.4,40.09,40.1,136700.0,38.5679,38.587,38.2909,38.3004,136700.0
2013-03-22 11:00:00,40.11,40.3,40.08,40.09,73100.0,38.31,38.4915,38.2813,38.2909,73100.0
2013-03-22 11:30:00,40.09,40.09,39.81,39.9,108700.0,38.2909,38.2909,38.0235,38.1094,108700.0
2013-03-22 12:00:00,39.9,39.9,39.81,39.87,136900.0,38.1094,38.1094,38.0235,38.0808,136900.0
2013-03-22 12:30:00,39.87,40.1,39.87,40.1,23600.0,38.0808,38.3004,38.0808,38.3004,23600.0
2013-03-22 13:00:00,40.09,40.3,40.08,40.3,32800.0,38.2909,38.4915,38.2813,38.4915,32800.0
2013-03-22 13:30:00,40.3,40.44,40.28,40.35,34900.0,38.4915,38.6252,38.4724,38.5392,34900.0
2013-03-22 14:00:00,40.36,40.36,40.24,40.3,44600.0,38.5488,38.5488,38.4342,38.4915,44600.0
2013-03-22 14:30:00,40.3,40.36,40.26,40.31,40300.0,38.4915,38.5488,38.4533,38.501,40300.0
2013-03-22 15:00:00,40.31,40.4,40.29,40.38,45000.0,38.501,38.587,38.4819,38.5679,45000.0
2013-03-22 15:30:00,40.39,40.53,40.39,40.52,176000.0,38.5774,38.7112,38.5774,38.7016,176000.0
2013-03-25 09:30:00,40.53,40.8,40.52,40.75,16900.0,38.7112,38.969,38.7016,38.9213,16900.0
2013-03-25 10:00:00,40.79,40.9,40.77,40.8,32100.0,38.9595,39.0645,38.9404,38.969,32100.0
2013-03-25 10:30:00,40.79,40.8,40.74,40.75,27000.0,38.9595,38.969,38.9117,38.9213,27000.0
2013-03-25 11:00:00,40.75,40.81,40.69,40.74,40800.0,38.9213,38.9786,38.864,38.9117,40800.0
2013-03-25 11:30:00,40.74,40.82,40.68,40.72,24200.0,38.9117,38.9881,38.8544,38.8926,24200.0
2013-03-25 12:00:00,40.72,40.82,40.72,40.75,32400.0,38.8926,38.9881,38.8926,38.9213,32400.0
2013-03-25 12:30:00,40.75,40.78,40.66,40.66,23900.0,38.9213,38.9499,38.8353,38.8353,23900.0
2013-03-25 13:00:00,40.66,40.7,40.62,40.63,44000.0,38.8353,38.8735,38.7971,38.8067,44000.0
2013-03-25 13:30:00,40.63,40.73,40.56,40.7,21800.0,38.8067,38.9022,38.7398,38.8735,21800.0
2013-03-25 14:00:00,40.67,40.68,40.57,40.64,21200.0,38.8449,38.8544,38.7494,38.8162,21200.0
2013-03-25 14:30:00,40.64,40.66,40.59,40.64,29500.0,38.8162,38.8353,38.7685,38.8162,29500.0
2013-03-25 15:00:00,40.64,40.64,40.54,40.57,52300.0,38.8162,38.8162,38.7207,38.7494,52300.0
2013-03-25 15:30:00,40.57,40.69,40.55,40.65,136200.0,38.7494,38.864,38.7303,38.8258,136200.0
2013-03-26 09:30:00,40.88,41.0,40.79,40.81,61300.0,39.0454,39.1601,38.9595,38.9786,61300.0
2013-03-26 10:00:00,40.8,40.88,40.74,40.76,72400.0,38.969,39.0454,38.9117,38.9308,72400.0
2013-03-26 10:30:00,40.76,40.78,40.63,40.73,26400.0,38.9308,38.9499,38.8067,38.9022,26400.0
2013-03-26 11:00:00,40.71,40.73,40.65,40.65,90400.0,38.8831,38.9022,38.8258,38.8258,90400.0
2013-03-26 11:30:00,40.64,40.69,40.62,40.64,32300.0,38.8162,38.864,38.7971,38.8162,32300.0
2013-03-26 12:00:00,40.65,40.7,40.63,40.7,19600.0,38.8258,38.8735,38.8067,38.8735,19600.0
2013-03-26 12:30:00,40.68,40.68,40.45,40.5,54100.0,38.8544,38.8544,38.6347,38.6825,54100.0
2013-03-26 13:00:00,40.51,40.62,40.47,40.59,32500.0,38.692,38.7971,38.6538,38.7685,32500.0
2013-03-26 13:30:00,40.58,40.75,40.57,40.74,68800.0,38.7589,38.9213,38.7494,38.9117,68800.0
2013-03-26 14:00:00,40.75,40.81,40.7,40.78,28800.0,38.9213,38.9786,38.8735,38.9499,28800.0
2013-03-26 14:30:00,40.78,40.83,40.75,40.82,25800.0,38.9499,38.9977,38.9213,38.9881,25800.0
2013-03-26 15:00:00,40.83,40.94,40.83,40.89,30700.0,38.9977,39.1028,38.9977,39.055,30700.0
2013-03-26 15:30:00,40.9,41.03,40.9,41.02,139900.0,39.0645,39.1887,39.0645,39.1792,139900.0
2013-03-27 09:30:00,40.75,40.81,40.48,40.6,64500.0,38.9213,38.9786,38.6634,38.778,64500.0
2013-03-27 10:00:00,40.58,40.72,40.58,40.66,32000.0,38.7589,38.8926,38.7589,38.8353,32000.0
2013-03-27 10:30:00,40.67,40.75,40.65,40.71,50500.0,38.8449,38.9213,38.8258,38.8831,50500.0
2013-03-27 11:00:00,40.72,40.86,40.67,40.83,30900.0,38.8926,39.0263,38.8449,38.9977,30900.0
2013-03-27 11:30:00,40.82,40.99,40.8,40.98,49600.0,38.9881,39.1505,38.969,39.141,49600.0
2013-03-27 12:00:00,40.98,41.13,40.98,41.05,45200.0,39.141,39.2842,39.141,39.2078,45200.0
2013-03-27 12:30:00,41.05,41.11,41.01,41.06,56200.0,39.2078,39.2651,39.1696,39.2174,56200.0
2013-03-27 13:00:00,41.07,41.17,41.05,41.17,39200.0,39.2269,39.3224,39.2078,39.3224,39200.0
2013-03-27 13:30:00,41.17,41.4,41.12,41.3,154000.0,39.3224,39.5421,39.2747,39.4466,154000.0
2013-03-27 14:00:00,41.29,41.39,41.28,41.39,76800.0,39.437,39.5326,39.4275,39.5326,76800.0
2013-03-27 14:30:00,41.39,41.5,41.33,41.42,79400.0,39.5326,39.6376,39.4752,39.5612,79400.0
2013-03-27 15:00:00,41.41,41.6,41.37,41.49,159900.0,39.5517,39.7331,39.5135,39.6281,159900.0
2013-03-27 15:30:00,41.49,41.56,41.34,41.48,260900.0,39.6281,39.6949,39.4848,39.6185,260900.0
2013-03-28 09:30:00,41.52,41.63,41.31,41.31,29800.0,39.6567,39.7618,39.4561,39.4561,29800.0
2013-03-28 10:00:00,41.28,41.48,41.27,41.47,24100.0,39.4275,39.6185,39.4179,39.609,24100.0
2013-03-28 10:30:00,41.48,41.59,41.36,41.59,88700.0,39.6185,39.7236,39.5039,39.7236,88700.0
2013-03-28 11:00:00,41.58,41.58,41.38,41.57,20800.0,39.714,39.714,39.523,39.7045,20800.0
2013-03-28 11:30:00,41.57,41.57,41.44,41.51,23500.0,39.7045,39.7045,39.5803,39.6472,23500.0
2013-03-28 12:00:00,41.53,41.53,41.33,41.53,611400.0,39.6663,39.6663,39.4752,39.6663,611400.0
2013-03-28 12:30:00,41.53,41.59,41.47,41.56,25000.0,39.6663,39.7236,39.609,39.6949,25000.0
2013-03-28 13:00:00,41.54,41.56,41.34,41.34,37100.0,39.6758,39.6949,39.4848,39.4848,37100.0
2013-03-28 13:30:00,41.35,41.39,41.21,41.21,43300.0,39.4944,39.5326,39.3606,39.3606,43300.0
2013-03-28 14:00:00,41.21,41.38,41.21,41.35,50400.0,39.3606,39.523,39.3606,39.4944,50400.0
2013-03-28 14:30:00,41.36,41.46,41.31,41.39,36600.0,39.5039,39.5994,39.4561,39.5326,36600.0
2013-03-28 15:00:00,41.38,41.5,41.33,41.36,118300.0,39.523,39.6376,39.4752,39.5039,118300.0
2013-03-28 15:30:00,41.36,41.69,41.34,41.61,202700.0,39.5039,39.8191,39.4848,39.7427,202700.0
2013-04-01 09:30:00,41.53,41.72,41.53,41.6,30500.0,39.6663,39.8477,39.6663,39.7331,30500.0
2013-04-01 10:00:00,41.61,41.62,41.32,41.36,30700.0,39.7427,39.7522,39.4657,39.5039,30700.0
2013-04-01 10:30:00,41.36,41.37,41.2,41.22,18900.0,39.5039,39.5135,39.3511,39.3702,18900.0
2013-04-01 11:00:00,41.19,41.26,41.18,41.2,15600.0,39.3415,39.4084,39.332,39.3511,15600.0
2013-04-01 11:30:00,41.18,41.23,41.12,41.15,11100.0,39.332,39.3797,39.2747,39.3033,11100.0
2013-04-01 12:00:00,41.15,41.15,41.1,41.15,12700.0,39.3033,39.3033,39.2556,39.3033,12700.0
2013-04-01 12:30:00,41.14,41.21,41.11,41.21,15300.0,39.2938,39.3606,39.2651,39.3606,15300.0
2013-04-01 13:00:00,41.22,41.34,41.22,41.31,34800.0,39.3702,39.4848,39.3702,39.4561,34800.0
2013-04-01 13:30:00,41.32,41.34,41.28,41.29,43700.0,39.4657,39.4848,39.4275,39.437,43700.0
2013-04-01 14:00:00,41.3,41.38,41.27,41.38,40800.0,39.4466,39.523,39.4179,39.523,40800.0
2013-04-01 14:30:00,41.37,41.38,41.28,41.36,38200.0,39.5135,39.523,39.4275,39.5039,38200.0
2013-04-01 15:00:00,41.35,41.44,41.32,41.33,51600.0,39.4944,39.5803,39.4657,39.4752,51600.0
2013-04-01 15:30:00,41.32,41.43,41.26,41.42,124600.0,39.4657,39.5708,39.4084,39.5612,124600.0
2013-04-02 09:30:00,41.6,41.6,41.39,41.53,22100.0,39.7331,39.7331,39.5326,39.6663,22100.0
2013-04-02 10:00:00,41.55,41.58,41.29,41.38,24500.0,39.6854,39.714,39.437,39.523,24500.0
2013-04-02 10:30:00,41.38,41.52,41.35,41.51,16000.0,39.523,39.6567,39.4944,39.6472,16000.0
2013-04-02 11:00:00,41.51,41.51,41.35,41.36,23600.0,39.6472,39.6472,39.4944,39.5039,23600.0
2013-04-02 11:30:00,41.36,41.4,41.28,41.31,20400.0,39.5039,39.5421,39.4275,39.4561,20400.0
2013-04-02 12:00:00,41.3,41.47,41.3,41.44,14500.0,39.4466,39.609,39.4466,39.5803,14500.0
2013-04-02 12:30:00,41.43,41.43,41.39,41.41,12800.0,39.5708,39.5708,39.5326,39.5517,12800.0
2013-04-02 13:00:00,41.42,41.42,41.36,41.37,9800.0,39.5612,39.5612,39.5039,39.5135,9800.0
2013-04-02 13:30:00,41.36,41.49,41.36,41.49,22800.0,39.5039,39.6281,39.5039,39.6281,22800.0
2013-04-02 14:00:00,41.48,41.55,41.45,41.54,34900.0,39.6185,39.6854,39.5899,39.6758,34900.0
2013-04-02 14:30:00,41.54,41.59,41.48,41.54,42300.0,39.6758,39.7236,39.6185,39.6758,42300.0
2013-04-02 15:00:00,41.53,41.62,41.53,41.58,100000.0,39.6663,39.7522,39.6663,39.714,100000.0
2013-04-02 15:30:00,41.58,41.77,41.55,41.77,242200.0,39.714,39.8955,39.6854,39.8955,242200.0
2013-04-03 09:30:00,41.67,41.8,41.42,41.52,49600.0,39.8,39.9242,39.5612,39.6567,49600.0
2013-04-03 10:00:00,41.52,41.54,41.38,41.4,59800.0,39.6567,39.6758,39.523,39.5421,59800.0
2013-04-03 10:30:00,41.41,41.44,41.09,41.1,87300.0,39.5517,39.5803,39.246,39.2556,87300.0
2013-04-03 11:00:00,41.11,41.11,40.87,40.9,104500.0,39.2651,39.2651,39.0359,39.0645,104500.0
2013-04-03 11:30:00,40.9,41.02,40.87,40.99,78300.0,39.0645,39.1792,39.0359,39.1505,78300.0
2013-04-03 12:00:00,40.99,41.01,40.89,40.9,32100.0,39.1505,39.1696,39.055,39.0645,32100.0
2013-04-03 12:30:00,40.91,40.96,40.77,40.77,47900.0,39.0741,39.1219,38.9404,38.9404,47900.0
2013-04-03 13:00:00,40.77,40.96,40.77,40.89,42100.0,38.9404,39.1219,38.9404,39.055,42100.0
2013-04-03 13:30:00,40.88,40.91,40.61,40.65,41900.0,39.0454,39.0741,38.7876,38.8258,41900.0
2013-04-03 14:00:00,40.64,40.9,40.64,40.86,30200.0,38.8162,39.0645,38.8162,39.0263,30200.0
2013-04-03 14:30:00,40.88,41.02,40.79,41.01,60000.0,39.0454,39.1792,38.9595,39.1696,60000.0
2013-04-03 15:00:00,41.03,41.05,40.8,40.87,62200.0,39.1887,39.2078,38.969,39.0359,62200.0
2013-04-03 15:30:00,40.87,41.0,40.68,40.96,146700.0,39.0359,39.1601,38.8544,39.1219,146700.0
2013-04-04 09:30:00,40.99,41.11,40.91,41.01,25900.0,39.1505,39.2651,39.0741,39.1696,25900.0
2013-04-04 10:00:00,41.03,41.09,40.83,40.85,26100.0,39.1887,39.246,38.9977,39.0168,26100.0
2013-04-04 10:30:00,40.87,40.89,40.77,40.79,91600.0,39.0359,39.055,38.9404,38.9595,91600.0
2013-04-04 11:00:00,40.79,41.0,40.77,41.0,54700.0,38.9595,39.1601,38.9404,39.1601,54700.0
2013-04-04 11:30:00,40.98,40.99,40.84,40.93,18300.0,39.141,39.1505,39.0072,39.0932,18300.0
2013-04-04 12:00:00,40.92,40.93,40.82,40.91,13900.0,39.0836,39.0932,38.9881,39.0741,13900.0
2013-04-04 12:30:00,40.91,40.93,40.85,40.91,13600.0,39.0741,39.0932,39.0168,39.0741,13600.0
2013-04-04 13:00:00,40.92,40.93,40.79,40.9,10400.0,39.0836,39.0932,38.9595,39.0645,10400.0
2013-04-04 13:30:00,40.89,41.0,40.86,40.96,19300.0,39.055,39.1601,39.0263,39.1219,19300.0
2013-04-04 14:00:00,40.96,41.04,40.95,40.97,29200.0,39.1219,39.1983,39.1123,39.1314,29200.0
2013-04-04 14:30:00,40.98,40.98,40.93,40.94,11900.0,39.141,39.141,39.0932,39.1028,11900.0
2013-04-04 15:00:00,40.94,40.95,40.82,40.85,47900.0,39.1028,39.1123,38.9881,39.0168,47900.0
2013-04-04 15:30:00,40.85,40.85,40.77,40.84,168800.0,39.0168,39.0168,38.9404,39.0072,168800.0
2013-04-05 09:30:00,40.45,40.45,40.11,40.26,57200.0,38.6347,38.6347,38.31,38.4533,57200.0
2013-04-05 10:00:00,40.27,40.43,40.21,40.22,50900.0,38.4628,38.6156,38.4055,38.4151,50900.0
2013-04-05 10:30:00,40.23,40.37,40.23,40.32,15900.0,38.4246,38.5583,38.4246,38.5106,15900.0
2013-04-05 11:00:00,40.29,40.45,40.29,40.43,16200.0,38.4819,38.6347,38.4819,38.6156,16200.0
2013-04-05 11:30:00,40.43,40.51,40.4,40.44,27100.0,38.6156,38.692,38.587,38.6252,27100.0
2013-04-05 12:00:00,40.43,40.54,40.41,40.47,13900.0,38.6156,38.7207,38.5965,38.6538,13900.0
2013-04-05 12:30:00,40.48,40.54,40.43,40.43,12500.0,38.6634,38.7207,38.6156,38.6156,12500.0
2013-04-05 13:00:00,40.43,40.63,40.43,40.56,35600.0,38.6156,38.8067,38.6156,38.7398,35600.0
2013-04-05 13:30:00,40.57,40.61,40.49,40.49,25400.0,38.7494,38.7876,38.6729,38.6729,25400.0
2013-04-05 14:00:00,40.5,40.62,40.48,40.62,21800.0,38.6825,38.7971,38.6634,38.7971,21800.0
2013-04-05 14:30:00,40.61,40.69,40.56,40.69,31700.0,38.7876,38.864,38.7398,38.864,31700.0
2013-04-05 15:00:00,40.69,40.7,40.61,40.63,47100.0,38.864,38.8735,38.7876,38.8067,47100.0
2013-04-05 15:30:00,40.62,40.81,40.61,40.72,125600.0,38.7971,38.9786,38.7876,38.8926,125600.0
2013-04-08 09:30:00,40.79,41.09,40.77,40.9,158700.0,38.9595,39.246,38.9404,39.0645,158700.0
2013-04-08 10:00:00,40.87,41.0,40.83,40.89,25600.0,39.0359,39.1601,38.9977,39.055,25600.0
2013-04-08 10:30:00,40.91,41.02,40.91,40.96,26700.0,39.0741,39.1792,39.0741,39.1219,26700.0
2013-04-08 11:00:00,40.94,40.96,40.84,40.9,21700.0,39.1028,39.1219,39.0072,39.0645,21700.0
2013-04-08 11:30:00,40.9,41.0,40.88,40.94,23600.0,39.0645,39.1601,39.0454,39.1028,23600.0
2013-04-08 12:00:00,40.92,40.97,40.82,40.86,15400.0,39.0836,39.1314,38.9881,39.0263,15400.0
2013-04-08 12:30:00,40.86,40.95,40.84,40.84,13700.0,39.0263,39.1123,39.0072,39.0072,13700.0
2013-04-08 13:00:00,40.84,40.94,40.82,40.94,10700.0,39.0072,39.1028,38.9881,39.1028,10700.0
2013-04-08 13:30:00,40.92,41.03,40.9,41.03,42700.0,39.0836,39.1887,39.0645,39.1887,42700.0
2013-04-08 14:00:00,41.03,41.03,40.87,40.9,81500.0,39.1887,39.1887,39.0359,39.0645,81500.0
2013-04-08 14:30:00,40.9,40.96,40.88,40.93,47800.0,39.0645,39.1219,39.0454,39.0932,47800.0
2013-04-08 15:00:00,40.93,41.01,40.9,41.01,62500.0,39.0932,39.1696,39.0645,39.1696,62500.0
2013-04-08 15:30:00,41.0,41.11,40.94,41.1,120300.0,39.1601,39.2651,39.1028,39.2556,120300.0
2013-04-09 09:30:00,41.1,41.27,41.1,41.12,17900.0,39.2556,39.4179,39.2556,39.2747,17900.0
2013-04-09 10:00:00,41.09,41.15,41.0,41.05,57900.0,39.246,39.3033,39.1601,39.2078,57900.0
2013-04-09 10:30:00,41.07,41.14,41.04,41.06,32100.0,39.2269,39.2938,39.1983,39.2174,32100.0
2013-04-09 11:00:00,41.08,41.08,40.89,40.92,31200.0,39.2365,39.2365,39.055,39.0836,31200.0
2013-04-09 11:30:00,40.94,41.08,40.93,41.07,28700.0,39.1028,39.2365,39.0932,39.2269,28700.0
2013-04-09 12:00:00,41.07,41.18,41.06,41.15,18700.0,39.2269,39.332,39.2174,39.3033,18700.0
2013-04-09 12:30:00,41.15,41.18,41.1,41.14,20700.0,39.3033,39.332,39.2556,39.2938,20700.0
2013-04-09 13:00:00,41.14,41.32,41.14,41.31,46000.0,39.2938,39.4657,39.2938,39.4561,46000.0
2013-04-09 13:30:00,41.3,41.34,41.24,41.25,15400.0,39.4466,39.4848,39.3893,39.3988,15400.0
2013-04-09 14:00:00,41.23,41.25,41.17,41.25,15800.0,39.3797,39.3988,39.3224,39.3988,15800.0
2013-04-09 14:30:00,41.23,41.36,41.23,41.33,44500.0,39.3797,39.5039,39.3797,39.4752,44500.0
2013-04-09 15:00:00,41.33,41.35,41.24,41.24,33200.0,39.4752,39.4944,39.3893,39.3893,33200.0
2013-04-09 15:30:00,41.24,41.27,41.2,41.25,89200.0,39.3893,39.4179,39.3511,39.3988,89200.0
2013-04-10 09:30:00,41.37,41.39,41.1,41.32,66200.0,39.5135,39.5326,39.2556,39.4657,66200.0
2013-04-10 10:00:00,41.33,41.43,41.29,41.43,38600.0,39.4752,39.5708,39.437,39.5708,38600.0
2013-04-10 10:30:00,41.43,41.69,41.41,41.69,37700.0,39.5708,39.8191,39.5517,39.8191,37700.0
2013-04-10 11:00:00,41.69,41.7,41.6,41.67,147400.0,39.8191,39.8286,39.7331,39.8,147400.0
2013-04-10 11:30:00,41.66,41.73,41.63,41.73,14800.0,39.7904,39.8573,39.7618,39.8573,14800.0
2013-04-10 12:00:00,41.73,41.75,41.65,41.74,120900.0,39.8573,39.8764,39.7809,39.8669,120900.0
2013-04-10 12:30:00,41.76,41.86,41.75,41.86,15800.0,39.886,39.9815,39.8764,39.9815,15800.0
2013-04-10 13:00:00,41.86,41.86,41.79,41.79,16700.0,39.9815,39.9815,39.9146,39.9146,16700.0
2013-04-10 13:30:00,41.78,41.79,41.71,41.77,27100.0,39.9051,39.9146,39.8382,39.8955,27100.0
2013-04-10 14:00:00,41.77,41.82,41.67,41.68,32300.0,39.8955,39.9433,39.8,39.8095,32300.0
2013-04-10 14:30:00,41.68,41.76,41.62,41.71,101000.0,39.8095,39.886,39.7522,39.8382,101000.0
2013-04-10 15:00:00,41.71,41.76,41.69,41.73,25300.0,39.8382,39.886,39.8191,39.8573,25300.0
2013-04-10 15:30:00,41.73,41.8,41.68,41.78,207600.0,39.8573,39.9242,39.8095,39.9051,207600.0
2013-04-11 09:30:00,41.86,41.87,41.69,41.79,24600.0,39.9815,39.991,39.8191,39.9146,24600.0
2013-04-11 10:00:00,41.79,41.84,41.61,41.72,84100.0,39.9146,39.9624,39.7427,39.8477,84100.0
2013-04-11 10:30:00,41.71,41.78,41.67,41.77,86500.0,39.8382,39.9051,39.8,39.8955,86500.0
2013-04-11 11:00:00,41.77,41.78,41.61,41.76,49700.0,39.8955,39.9051,39.7427,39.886,49700.0
2013-04-11 11:30:00,41.75,41.79,41.53,41.59,153300.0,39.8764,39.9146,39.6663,39.7236,153300.0
2013-04-11 12:00:00,41.6,41.69,41.55,41.67,38300.0,39.7331,39.8191,39.6854,39.8,38300.0
2013-04-11 12:30:00,41.69,41.75,41.68,41.7,18600.0,39.8191,39.8764,39.8095,39.8286,18600.0
2013-04-11 13:00:00,41.7,41.73,41.65,41.72,18700.0,39.8286,39.8573,39.7809,39.8477,18700.0
2013-04-11 13:30:00,41.71,41.75,41.64,41.68,31100.0,39.8382,39.8764,39.7713,39.8095,31100.0
2013-04-11 14:00:00,41.7,41.72,41.63,41.65,26700.0,39.8286,39.8477,39.7618,39.7809,26700.0
2013-04-11 14:30:00,41.65,41.72,41.62,41.68,24900.0,39.7809,39.8477,39.7522,39.8095,24900.0
2013-04-11 15:00:00,41.69,41.73,41.66,41.69,39500.0,39.8191,39.8573,39.7904,39.8191,39500.0
2013-04-11 15:30:00,41.7,41.74,41.6,41.68,95200.0,39.8286,39.8669,39.7331,39.8095,95200.0
2013-04-12 09:30:00,41.57,41.57,41.25,41.25,38400.0,39.7045,39.7045,39.3988,39.3988,38400.0
2013-04-12 10:00:00,41.27,41.44,41.25,41.41,14000.0,39.4179,39.5803,39.3988,39.5517,14000.0
2013-04-12 10:30:00,41.43,41.48,41.3,41.31,21500.0,39.5708,39.6185,39.4466,39.4561,21500.0
2013-04-12 11:00:00,41.31,41.38,41.26,41.31,23600.0,39.4561,39.523,39.4084,39.4561,23600.0
2013-04-12 11:30:00,41.3,41.3,41.07,41.21,34300.0,39.4466,39.4466,39.2269,39.3606,34300.0
2013-04-12 12:00:00,41.22,41.22,41.0,41.02,27000.0,39.3702,39.3702,39.1601,39.1792,27000.0
2013-04-12 12:30:00,41.01,41.11,41.01,41.06,28000.0,39.1696,39.2651,39.1696,39.2174,28000.0
2013-04-12 13:00:00,41.05,41.15,41.0,41.02,34600.0,39.2078,39.3033,39.1601,39.1792,34600.0
2013-04-12 13:30:00,41.04,41.18,41.03,41.08,33800.0,39.1983,39.332,39.1887,39.2365,33800.0
2013-04-12 14:00:00,41.08,41.13,41.07,41.1,42700.0,39.2365,39.2842,39.2269,39.2556,42700.0
2013-04-12 14:30:00,41.09,41.17,41.09,41.14,38700.0,39.246,39.3224,39.246,39.2938,38700.0
2013-04-12 15:00:00,41.13,41.37,41.12,41.23,37200.0,39.2842,39.5135,39.2747,39.3797,37200.0
2013-04-12 15:30:00,41.23,41.35,41.21,41.34,66500.0,39.3797,39.4944,39.3606,39.4848,66500.0
2013-04-15 09:30:00,41.0,41.0,40.65,40.7,57300.0,39.1601,39.1601,38.8258,38.8735,57300.0
2013-04-15 10:00:00,40.73,40.73,40.38,40.45,30500.0,38.9022,38.9022,38.5679,38.6347,30500.0
2013-04-15 10:30:00,40.44,40.5,40.41,40.47,35700.0,38.6252,38.6825,38.5965,38.6538,35700.0
2013-04-15 11:00:00,40.49,40.5,40.37,40.49,19900.0,38.6729,38.6825,38.5583,38.6729,19900.0
2013-04-15 11:30:00,40.49,40.51,40.34,40.35,23400.0,38.6729,38.692,38.5297,38.5392,23400.0
2013-04-15 12:00:00,40.35,40.41,40.31,40.32,9100.0,38.5392,38.5965,38.501,38.5106,9100.0
2013-04-15 12:30:00,40.33,40.33,40.21,40.22,17300.0,38.5201,38.5201,38.4055,38.4151,17300.0
2013-04-15 13:00:00,40.22,40.23,40.11,40.14,17000.0,38.4151,38.4246,38.31,38.3387,17000.0
2013-04-15 13:30:00,40.15,40.17,40.13,40.16,21600.0,38.3482,38.3673,38.3291,38.3578,21600.0
2013-04-15 14:00:00,40.15,40.16,40.06,40.08,22900.0,38.3482,38.3578,38.2622,38.2813,22900.0
2013-04-15 14:30:00,40.08,40.22,40.04,40.05,32600.0,38.2813,38.4151,38.2431,38.2527,32600.0
2013-04-15 15:00:00,40.04,40.22,40.02,40.11,45000.0,38.2431,38.4151,38.224,38.31,45000.0
2013-04-15 15:30:00,40.11,40.12,39.97,40.03,88800.0,38.31,38.3196,38.1763,38.2336,88800.0
2013-04-16 09:30:00,40.79,40.86,40.45,40.58,58900.0,38.9595,39.0263,38.6347,38.7589,58900.0
2013-04-16 10:00:00,40.65,40.72,40.58,40.59,33500.0,38.8258,38.8926,38.7589,38.7685,33500.0
2013-04-16 10:30:00,40.59,40.6,40.47,40.51,24700.0,38.7685,38.778,38.6538,38.692,24700.0
2013-04-16 11:00:00,40.52,40.53,40.26,40.29,42600.0,38.7016,38.7112,38.4533,38.4819,42600.0
2013-04-16 11:30:00,40.3,40.4,40.29,40.4,33400.0,38.4915,38.587,38.4819,38.587,33400.0
2013-04-16 12:00:00,40.41,40.53,40.41,40.52,26800.0,38.5965,38.7112,38.5965,38.7016,26800.0
2013-04-16 12:30:00,40.52,40.52,40.4,40.45,45700.0,38.7016,38.7016,38.587,38.6347,45700.0
2013-04-16 13:00:00,40.45,40.46,40.38,40.4,55900.0,38.6347,38.6443,38.5679,38.587,55900.0
2013-04-16 13:30:00,40.41,40.45,40.39,40.45,38300.0,38.5965,38.6347,38.5774,38.6347,38300.0
2013-04-16 14:00:00,40.45,40.59,40.45,40.59,40900.0,38.6347,38.7685,38.6347,38.7685,40900.0
2013-04-16 14:30:00,40.59,40.7,40.56,40.57,41900.0,38.7685,38.8735,38.7398,38.7494,41900.0
2013-04-16 15:00:00,40.57,40.66,40.56,40.61,59100.0,38.7494,38.8353,38.7398,38.7876,59100.0
2013-04-16 15:30:00,40.62,41.03,40.62,41.03,288800.0,38.7971,39.1887,38.7971,39.1887,288800.0
2013-04-17 09:30:00,40.89,41.02,40.42,40.55,51800.0,39.055,39.1792,38.6061,38.7303,51800.0
2013-04-17 10:00:00,40.47,40.52,40.32,40.41,33400.0,38.6538,38.7016,38.5106,38.5965,33400.0
2013-04-17 10:30:00,40.42,40.45,40.34,40.35,55500.0,38.6061,38.6347,38.5297,38.5392,55500.0
2013-04-17 11:00:00,40.36,40.54,40.3,40.47,55800.0,38.5488,38.7207,38.4915,38.6538,55800.0
2013-04-17 11:30:00,40.47,40.47,40.26,40.34,31000.0,38.6538,38.6538,38.4533,38.5297,31000.0
2013-04-17 12:00:00,40.36,40.37,40.19,40.19,29400.0,38.5488,38.5583,38.3864,38.3864,29400.0
2013-04-17 12:30:00,40.19,40.23,40.05,40.16,27500.0,38.3864,38.4246,38.2527,38.3578,27500.0
2013-04-17 13:00:00,40.16,40.21,40.07,40.13,28800.0,38.3578,38.4055,38.2718,38.3291,28800.0
2013-04-17 13:30:00,40.14,40.37,40.14,40.18,32500.0,38.3387,38.5583,38.3387,38.3769,32500.0
2013-04-17 14:00:00,40.18,40.34,40.14,40.31,38200.0,38.3769,38.5297,38.3387,38.501,38200.0
2013-04-17 14:30:00,40.3,40.32,40.09,40.27,66200.0,38.4915,38.5106,38.2909,38.4628,66200.0
2013-04-17 15:00:00,40.26,40.53,40.17,40.48,91400.0,38.4533,38.7112,38.3673,38.6634,91400.0
2013-04-17 15:30:00,40.46,40.6,40.38,40.51,107300.0,38.6443,38.778,38.5679,38.692,107300.0
2013-04-18 09:30:00,41.44,42.0,40.6,41.07,313300.0,39.5803,40.1152,38.778,39.2269,313300.0
2013-04-18 10:00:00,41.07,41.07,40.6,40.74,130300.0,39.2269,39.2269,38.778,38.9117,130300.0
2013-04-18 10:30:00,40.78,40.8,40.6,40.74,78200.0,38.9499,38.969,38.778,38.9117,78200.0
2013-04-18 11:00:00,40.69,40.84,40.6,40.8,77300.0,38.864,39.0072,38.778,38.969,77300.0
2013-04-18 11:30:00,40.79,40.88,40.5,40.7,112900.0,38.9595,39.0454,38.6825,38.8735,112900.0
2013-04-18 12:00:00,40.69,40.7,40.27,40.53,161200.0,38.864,38.8735,38.4628,38.7112,161200.0
2013-04-18 12:30:00,40.57,40.6,40.32,40.57,52000.0,38.7494,38.778,38.5106,38.7494,52000.0
2013-04-18 13:00:00,40.59,40.63,40.38,40.46,57400.0,38.7685,38.8067,38.5679,38.6443,57400.0
2013-04-18 13:30:00,40.48,40.55,40.42,40.5,106400.0,38.6634,38.7303,38.6061,38.6825,106400.0
2013-04-18 14:00:00,40.51,40.52,40.31,40.41,122900.0,38.692,38.7016,38.501,38.5965,122900.0
2013-04-18 14:30:00,40.38,40.45,40.29,40.34,120500.0,38.5679,38.6347,38.4819,38.5297,120500.0
2013-04-18 15:00:00,40.35,40.36,40.12,40.29,154200.0,38.5392,38.5488,38.3196,38.4819,154200.0
2013-04-18 15:30:00,40.29,40.41,40.08,40.25,286800.0,38.4819,38.5965,38.2813,38.4437,286800.0
2013-04-19 09:30:00,40.55,40.55,40.23,40.43,72500.0,38.7303,38.7303,38.4246,38.6156,72500.0
2013-04-19 10:00:00,40.5,40.61,40.44,40.61,49900.0,38.6825,38.7876,38.6252,38.7876,49900.0
2013-04-19 10:30:00,40.6,40.83,40.57,40.82,66300.0,38.778,38.9977,38.7494,38.9881,66300.0
2013-04-19 11:00:00,40.82,40.92,40.79,40.92,99400.0,38.9881,39.0836,38.9595,39.0836,99400.0
2013-04-19 11:30:00,40.93,41.01,40.9,41.0,122100.0,39.0932,39.1696,39.0645,39.1601,122100.0
2013-04-19 12:00:00,41.0,41.0,40.95,41.0,56000.0,39.1601,39.1601,39.1123,39.1601,56000.0
2013-04-19 12:30:00,41.0,41.01,40.85,40.85,74000.0,39.1601,39.1696,39.0168,39.0168,74000.0
2013-04-19 13:00:00,40.85,40.92,40.84,40.91,84400.0,39.0168,39.0836,39.0072,39.0741,84400.0
2013-04-19 13:30:00,40.9,41.0,40.86,40.99,62200.0,39.0645,39.1601,39.0263,39.1505,62200.0
2013-04-19 14:00:00,40.99,41.07,40.97,41.03,101100.0,39.1505,39.2269,39.1314,39.1887,101100.0
2013-04-19 14:30:00,41.03,41.03,40.97,41.0,97800.0,39.1887,39.1887,39.1314,39.1601,97800.0
2013-04-19 15:00:00,41.0,41.16,41.0,41.15,93300.0,39.1601,39.3129,39.1601,39.3033,93300.0
2013-04-19 15:30:00,41.15,41.16,41.06,41.1,188400.0,39.3033,39.3129,39.2174,39.2556,188400.0
2013-04-22 09:30:00,41.07,41.1,40.79,40.95,67400.0,39.2269,39.2556,38.9595,39.1123,67400.0
2013-04-22 10:00:00,40.95,41.01,40.81,40.84,45600.0,39.1123,39.1696,38.9786,39.0072,45600.0
2013-04-22 10:30:00,40.84,40.98,40.78,40.94,69700.0,39.0072,39.141,38.9499,39.1028,69700.0
2013-04-22 11:00:00,40.95,40.98,40.89,40.92,48600.0,39.1123,39.141,39.055,39.0836,48600.0
2013-04-22 11:30:00,40.94,41.08,40.92,41.06,24800.0,39.1028,39.2365,39.0836,39.2174,24800.0
2013-04-22 12:00:00,41.04,41.1,41.03,41.05,27700.0,39.1983,39.2556,39.1887,39.2078,27700.0
2013-04-22 12:30:00,41.05,41.11,41.02,41.09,28100.0,39.2078,39.2651,39.1792,39.246,28100.0
2013-04-22 13:00:00,41.08,41.1,41.01,41.06,26900.0,39.2365,39.2556,39.1696,39.2174,26900.0
2013-04-22 13:30:00,41.06,41.24,41.06,41.2,49600.0,39.2174,39.3893,39.2174,39.3511,49600.0
2013-04-22 14:00:00,41.19,41.22,41.09,41.16,76700.0,39.3415,39.3702,39.246,39.3129,76700.0
2013-04-22 14:30:00,41.16,41.18,41.08,41.09,53100.0,39.3129,39.332,39.2365,39.246,53100.0
2013-04-22 15:00:00,41.1,41.2,41.09,41.12,136900.0,39.2556,39.3511,39.246,39.2747,136900.0
2013-04-22 15:30:00,41.12,41.21,41.12,41.14,266200.0,39.2747,39.3606,39.2747,39.2938,266200.0
2013-04-23 09:30:00,41.2,41.25,41.11,41.22,76800.0,39.3511,39.3988,39.2651,39.3702,76800.0
2013-04-23 10:00:00,41.21,41.32,41.15,41.31,62300.0,39.3606,39.4657,39.3033,39.4561,62300.0
2013-04-23 10:30:00,41.31,41.51,41.29,41.5,45300.0,39.4561,39.6472,39.437,39.6376,45300.0
2013-04-23 11:00:00,41.5,41.54,41.38,41.47,34600.0,39.6376,39.6758,39.523,39.609,34600.0
2013-04-23 11:30:00,41.47,41.62,41.47,41.6,49200.0,39.609,39.7522,39.609,39.7331,49200.0
2013-04-23 12:00:00,41.59,41.73,41.59,41.69,54000.0,39.7236,39.8573,39.7236,39.8191,54000.0
2013-04-23 12:30:00,41.7,41.72,41.62,41.68,51200.0,39.8286,39.8477,39.7522,39.8095,51200.0
2013-04-23 13:00:00,41.68,41.68,41.38,41.6,60600.0,39.8095,39.8095,39.523,39.7331,60600.0
2013-04-23 13:30:00,41.62,41.62,41.55,41.57,53400.0,39.7522,39.7522,39.6854,39.7045,53400.0
2013-04-23 14:00:00,41.58,41.63,41.45,41.48,59100.0,39.714,39.7618,39.5899,39.6185,59100.0
2013-04-23 14:30:00,41.46,41.64,41.44,41.59,62000.0,39.5994,39.7713,39.5803,39.7236,62000.0
2013-04-23 15:00:00,41.58,41.61,41.49,41.54,120100.0,39.714,39.7427,39.6281,39.6758,120100.0
2013-04-23 15:30:00,41.54,41.82,41.52,41.82,256400.0,39.6758,39.9433,39.6567,39.9433,256400.0
2013-04-24 09:30:00,41.82,42.14,41.75,41.96,193900.0,39.9433,40.2489,39.8764,40.077,193900.0
2013-04-24 10:00:00,41.96,42.11,41.91,41.95,114300.0,40.077,40.2202,40.0292,40.0674,114300.0
2013-04-24 10:30:00,41.94,42.04,41.94,42.01,194000.0,40.0579,40.1534,40.0579,40.1247,194000.0
2013-04-24 11:00:00,42.0,42.01,41.94,41.98,77300.0,40.1152,40.1247,40.0579,40.0961,77300.0
2013-04-24 11:30:00,41.99,42.02,41.94,41.99,61200.0,40.1056,40.1343,40.0579,40.1056,61200.0
2013-04-24 12:00:00,42.0,42.0,41.91,41.94,89800.0,40.1152,40.1152,40.0292,40.0579,89800.0
2013-04-24 12:30:00,41.94,41.98,41.87,41.9,62900.0,40.0579,40.0961,39.991,40.0197,62900.0
2013-04-24 13:00:00,41.9,41.98,41.88,41.91,81100.0,40.0197,40.0961,40.0006,40.0292,81100.0
2013-04-24 13:30:00,41.9,41.97,41.9,41.93,107600.0,40.0197,40.0865,40.0197,40.0483,107600.0
2013-04-24 14:00:00,41.93,42.01,41.91,41.99,114300.0,40.0483,40.1247,40.0292,40.1056,114300.0
2013-04-24 14:30:00,42.0,42.13,41.99,42.12,86300.0,40.1152,40.2393,40.1056,40.2298,86300.0
2013-04-24 15:00:00,42.12,42.23,42.11,42.19,151900.0,40.2298,40.3349,40.2202,40.2967,151900.0
2013-04-24 15:30:00,42.2,42.2,41.96,42.04,412100.0,40.3062,40.3062,40.077,40.1534,412100.0
2013-04-25 09:30:00,42.05,42.2,41.78,41.86,65100.0,40.1629,40.3062,39.9051,39.9815,65100.0
2013-04-25 10:00:00,41.88,42.01,41.88,41.98,40200.0,40.0006,40.1247,40.0006,40.0961,40200.0
2013-04-25 10:30:00,41.98,41.98,41.84,41.88,50900.0,40.0961,40.0961,39.9624,40.0006,50900.0
2013-04-25 11:00:00,41.88,41.92,41.83,41.83,31500.0,40.0006,40.0388,39.9528,39.9528,31500.0
2013-04-25 11:30:00,41.84,41.89,41.82,41.89,37000.0,39.9624,40.0101,39.9433,40.0101,37000.0
2013-04-25 12:00:00,41.89,41.92,41.68,41.68,59300.0,40.0101,40.0388,39.8095,39.8095,59300.0
2013-04-25 12:30:00,41.69,41.92,41.68,41.92,56500.0,39.8191,40.0388,39.8095,40.0388,56500.0
2013-04-25 13:00:00,41.92,41.97,41.91,41.91,29200.0,40.0388,40.0865,40.0292,40.0292,29200.0
2013-04-25 13:30:00,41.91,42.02,41.9,42.02,72000.0,40.0292,40.1343,40.0197,40.1343,72000.0
2013-04-25 14:00:00,42.03,42.09,41.96,42.04,48500.0,40.1438,40.2011,40.077,40.1534,48500.0
2013-04-25 14:30:00,42.04,42.09,41.97,42.02,107500.0,40.1534,40.2011,40.0865,40.1343,107500.0
2013-04-25 15:00:00,42.02,42.02,41.91,41.99,83900.0,40.1343,40.1343,40.0292,40.1056,83900.0
2013-04-25 15:30:00,41.98,42.04,41.93,41.98,150300.0,40.0961,40.1534,40.0483,40.0961,150300.0
2013-04-26 09:30:00,41.91,42.02,41.74,41.77,62000.0,40.0292,40.1343,39.8669,39.8955,62000.0
2013-04-26 10:00:00,41.78,41.83,41.7,41.72,75200.0,39.9051,39.9528,39.8286,39.8477,75200.0
2013-04-26 10:30:00,41.71,41.8,41.65,41.68,68600.0,39.8382,39.9242,39.7809,39.8095,68600.0
2013-04-26 11:00:00,41.67,41.71,41.64,41.66,50100.0,39.8,39.8382,39.7713,39.7904,50100.0
2013-04-26 11:30:00,41.66,41.73,41.61,41.72,52700.0,39.7904,39.8573,39.7427,39.8477,52700.0
2013-04-26 12:00:00,41.73,41.73,41.62,41.65,31300.0,39.8573,39.8573,39.7522,39.7809,31300.0
2013-04-26 12:30:00,41.65,41.67,41.44,41.44,54200.0,39.7809,39.8,39.5803,39.5803,54200.0
2013-04-26 13:00:00,41.44,41.51,41.42,41.47,61400.0,39.5803,39.6472,39.5612,39.609,61400.0
2013-04-26 13:30:00,41.48,41.55,41.45,41.53,120900.0,39.6185,39.6854,39.5899,39.6663,120900.0
2013-04-26 14:00:00,41.53,41.56,41.49,41.55,52200.0,39.6663,39.6949,39.6281,39.6854,52200.0
2013-04-26 14:30:00,41.55,41.75,41.52,41.71,56700.0,39.6854,39.8764,39.6567,39.8382,56700.0
2013-04-26 15:00:00,41.71,41.85,41.7,41.83,110800.0,39.8382,39.9719,39.8286,39.9528,110800.0
2013-04-26 15:30:00,41.83,41.96,41.72,41.74,182900.0,39.9528,40.077,39.8477,39.8669,182900.0
2013-04-29 09:30:00,41.97,41.97,41.77,41.89,62100.0,40.0865,40.0865,39.8955,40.0101,62100.0
2013-04-29 10:00:00,41.92,42.02,41.9,41.97,79800.0,40.0388,40.1343,40.0197,40.0865,79800.0
2013-04-29 10:30:00,41.98,41.99,41.91,41.92,9800.0,40.0961,40.1056,40.0292,40.0388,9800.0
2013-04-29 11:00:00,41.93,42.0,41.91,42.0,29000.0,40.0483,40.1152,40.0292,40.1152,29000.0
2013-04-29 11:30:00,41.99,42.02,41.96,42.0,27100.0,40.1056,40.1343,40.077,40.1152,27100.0
2013-04-29 12:00:00,42.0,42.04,41.98,41.99,39000.0,40.1152,40.1534,40.0961,40.1056,39000.0
2013-04-29 12:30:00,41.99,42.02,41.98,41.98,16200.0,40.1056,40.1343,40.0961,40.0961,16200.0
2013-04-29 13:00:00,41.98,42.03,41.97,42.03,20100.0,40.0961,40.1438,40.0865,40.1438,20100.0
2013-04-29 13:30:00,42.02,42.16,42.02,42.16,54100.0,40.1343,40.268,40.1343,40.268,54100.0
2013-04-29 14:00:00,42.16,42.27,42.15,42.26,72100.0,40.268,40.3731,40.2585,40.3635,72100.0
2013-04-29 14:30:00,42.27,42.41,42.21,42.41,107300.0,40.3731,40.5068,40.3158,40.5068,107300.0
2013-04-29 15:00:00,42.42,42.43,42.25,42.32,145400.0,40.5163,40.5259,40.354,40.4208,145400.0
2013-04-29 15:30:00,42.31,42.38,42.09,42.1,228800.0,40.4113,40.4781,40.2011,40.2107,228800.0
2013-04-30 09:30:00,42.05,42.12,41.72,41.72,34500.0,40.1629,40.2298,39.8477,39.8477,34500.0
2013-04-30 10:00:00,41.74,41.93,41.71,41.89,47400.0,39.8669,40.0483,39.8382,40.0101,47400.0
2013-04-30 10:30:00,41.87,42.09,41.87,42.08,36600.0,39.991,40.2011,39.991,40.1916,36600.0
2013-04-30 11:00:00,42.06,42.11,42.01,42.05,29500.0,40.1725,40.2202,40.1247,40.1629,29500.0
2013-04-30 11:30:00,42.04,42.13,42.03,42.12,29600.0,40.1534,40.2393,40.1438,40.2298,29600.0
2013-04-30 12:00:00,42.12,42.29,42.12,42.28,54000.0,40.2298,40.3922,40.2298,40.3826,54000.0
2013-04-30 12:30:00,42.28,42.36,42.27,42.36,33900.0,40.3826,40.459,40.3731,40.459,33900.0
2013-04-30 13:00:00,42.37,42.37,42.25,42.26,82800.0,40.4686,40.4686,40.354,40.3635,82800.0
2013-04-30 13:30:00,42.27,42.29,42.22,42.25,66100.0,40.3731,40.3922,40.3253,40.354,66100.0
2013-04-30 14:00:00,42.25,42.26,42.23,42.24,88800.0,40.354,40.3635,40.3349,40.3444,88800.0
2013-04-30 14:30:00,42.24,42.27,42.2,42.26,71500.0,40.3444,40.3731,40.3062,40.3635,71500.0
2013-04-30 15:00:00,42.27,42.46,42.27,42.44,134700.0,40.3731,40.5545,40.3731,40.5354,134700.0
2013-04-30 15:30:00,42.45,42.68,42.38,42.67,220500.0,40.545,40.7647,40.4781,40.7551,220500.0
2013-05-01 09:30:00,42.65,42.65,42.24,42.27,76400.0,40.736,40.736,40.3444,40.3731,76400.0
2013-05-01 10:00:00,42.27,42.44,42.15,42.16,61600.0,40.3731,40.5354,40.2585,40.268,61600.0
2013-05-01 10:30:00,42.16,42.43,42.1,42.38,75000.0,40.268,40.5259,40.2107,40.4781,75000.0
2013-05-01 11:00:00,42.39,42.41,42.2,42.21,30400.0,40.4877,40.5068,40.3062,40.3158,30400.0
2013-05-01 11:30:00,42.21,42.26,42.05,42.06,21900.0,40.3158,40.3635,40.1629,40.1725,21900.0
2013-05-01 12:00:00,42.07,42.12,42.07,42.08,30100.0,40.182,40.2298,40.182,40.1916,30100.0
2013-05-01 12:30:00,42.08,42.18,42.03,42.13,32700.0,40.1916,40.2871,40.1438,40.2393,32700.0
2013-05-01 13:00:00,42.13,42.17,42.08,42.17,24600.0,40.2393,40.2776,40.1916,40.2776,24600.0
2013-05-01 13:30:00,42.16,42.18,42.09,42.1,33000.0,40.268,40.2871,40.2011,40.2107,33000.0
2013-05-01 14:00:00,42.09,42.33,42.09,42.22,61700.0,40.2011,40.4304,40.2011,40.3253,61700.0
2013-05-01 14:30:00,42.22,42.25,42.09,42.2,62500.0,40.3253,40.354,40.2011,40.3062,62500.0
2013-05-01 15:00:00,42.2,42.23,42.1,42.11,76600.0,40.3062,40.3349,40.2107,40.2202,76600.0
2013-05-01 15:30:00,42.12,42.23,42.1,42.17,188100.0,40.2298,40.3349,40.2107,40.2776,188100.0
2013-05-02 09:30:00,42.35,42.39,42.15,42.27,50400.0,40.4495,40.4877,40.2585,40.3731,50400.0
2013-05-02 10:00:00,42.27,42.63,42.2,42.59,126100.0,40.3731,40.7169,40.3062,40.6787,126100.0
2013-05-02 10:30:00,42.59,42.6,42.5,42.57,50700.0,40.6787,40.6883,40.5927,40.6596,50700.0
2013-05-02 11:00:00,42.57,42.7,42.54,42.59,121800.0,40.6596,40.7838,40.6309,40.6787,121800.0
2013-05-02 11:30:00,42.59,42.67,42.58,42.65,55000.0,40.6787,40.7551,40.6692,40.736,55000.0
2013-05-02 12:00:00,42.66,42.66,42.56,42.57,36900.0,40.7456,40.7456,40.6501,40.6596,36900.0
2013-05-02 12:30:00,42.57,42.67,42.56,42.66,41600.0,40.6596,40.7551,40.6501,40.7456,41600.0
2013-05-02 13:00:00,42.66,42.67,42.55,42.67,23500.0,40.7456,40.7551,40.6405,40.7551,23500.0
2013-05-02 13:30:00,42.67,42.68,42.56,42.68,42800.0,40.7551,40.7647,40.6501,40.7647,42800.0
2013-05-02 14:00:00,42.68,42.69,42.53,42.58,33000.0,40.7647,40.7742,40.6214,40.6692,33000.0
2013-05-02 14:30:00,42.58,42.63,42.53,42.63,51200.0,40.6692,40.7169,40.6214,40.7169,51200.0
2013-05-02 15:00:00,42.63,42.64,42.58,42.59,98400.0,40.7169,40.7265,40.6692,40.6787,98400.0
2013-05-02 15:30:00,42.59,42.72,42.58,42.63,205300.0,40.6787,40.8029,40.6692,40.7169,205300.0
2013-05-03 09:30:00,42.9,43.43,42.9,43.33,49300.0,40.9748,41.481,40.9748,41.3855,49300.0
2013-05-03 10:00:00,43.33,43.33,43.08,43.23,50200.0,41.3855,41.3855,41.1467,41.29,50200.0
2013-05-03 10:30:00,43.22,43.27,43.17,43.21,43000.0,41.2804,41.3282,41.2327,41.2709,43000.0
2013-05-03 11:00:00,43.21,43.22,43.15,43.17,34100.0,41.2709,41.2804,41.2136,41.2327,34100.0
2013-05-03 11:30:00,43.17,43.23,43.17,43.21,48600.0,41.2327,41.29,41.2327,41.2709,48600.0
2013-05-03 12:00:00,43.21,43.43,43.21,43.41,118400.0,41.2709,41.481,41.2709,41.4619,118400.0
2013-05-03 12:30:00,43.4,43.42,43.27,43.41,75300.0,41.4524,41.4715,41.3282,41.4619,75300.0
2013-05-03 13:00:00,43.41,43.45,43.4,43.41,27700.0,41.4619,41.5001,41.4524,41.4619,27700.0
2013-05-03 13:30:00,43.41,43.41,43.23,43.27,31400.0,41.4619,41.4619,41.29,41.3282,31400.0
2013-05-03 14:00:00,43.27,43.29,43.16,43.25,52900.0,41.3282,41.3473,41.2231,41.3091,52900.0
2013-05-03 14:30:00,43.26,43.26,43.11,43.16,72200.0,41.3186,41.3186,41.1754,41.2231,72200.0
2013-05-03 15:00:00,43.15,43.16,43.11,43.14,45500.0,41.2136,41.2231,41.1754,41.204,45500.0
2013-05-03 15:30:00,43.14,43.17,43.1,43.13,83800.0,41.204,41.2327,41.1658,41.1945,83800.0
2013-05-06 09:30:00,43.34,43.34,43.02,43.07,30500.0,41.395,41.395,41.0894,41.1372,30500.0
2013-05-06 10:00:00,43.07,43.16,43.01,43.13,21500.0,41.1372,41.2231,41.0799,41.1945,21500.0
2013-05-06 10:30:00,43.14,43.19,43.07,43.13,30700.0,41.204,41.2518,41.1372,41.1945,30700.0
2013-05-06 11:00:00,43.14,43.23,43.13,43.22,14100.0,41.204,41.29,41.1945,41.2804,14100.0
2013-05-06 11:30:00,43.21,43.24,43.17,43.2,11700.0,41.2709,41.2995,41.2327,41.2613,11700.0
2013-05-06 12:00:00,43.19,43.24,43.18,43.2,9200.0,41.2518,41.2995,41.2422,41.2613,9200.0
2013-05-06 12:30:00,43.2,43.21,43.12,43.15,10700.0,41.2613,41.2709,41.1849,41.2136,10700.0
2013-05-06 13:00:00,43.15,43.15,43.09,43.11,10800.0,41.2136,41.2136,41.1563,41.1754,10800.0
2013-05-06 13:30:00,43.11,43.17,43.09,43.17,40200.0,41.1754,41.2327,41.1563,41.2327,40200.0
2013-05-06 14:00:00,43.18,43.18,43.11,43.13,10600.0,41.2422,41.2422,41.1754,41.1945,10600.0
2013-05-06 14:30:00,43.12,43.19,43.11,43.17,28200.0,41.1849,41.2518,41.1754,41.2327,28200.0
2013-05-06 15:00:00,43.17,43.18,43.11,43.14,36300.0,41.2327,41.2422,41.1754,41.204,36300.0
2013-05-06 15:30:00,43.15,43.2,43.12,43.2,61400.0,41.2136,41.2613,41.1849,41.2613,61400.0
2013-05-07 09:30:00,43.3,43.34,43.12,43.3,45000.0,41.3568,41.395,41.1849,41.3568,45000.0
2013-05-07 10:00:00,43.35,43.39,43.14,43.27,31800.0,41.4046,41.4428,41.204,41.3282,31800.0
2013-05-07 10:30:00,43.28,43.28,43.19,43.25,14900.0,41.3377,41.3377,41.2518,41.3091,14900.0
2013-05-07 11:00:00,43.26,43.3,43.23,43.26,20800.0,41.3186,41.3568,41.29,41.3186,20800.0
2013-05-07 11:30:00,43.26,43.29,43.18,43.29,42200.0,41.3186,41.3473,41.2422,41.3473,42200.0
2013-05-07 12:00:00,43.3,43.34,43.26,43.28,6300.0,41.3568,41.395,41.3186,41.3377,6300.0
2013-05-07 12:30:00,43.28,43.29,43.24,43.27,7800.0,41.3377,41.3473,41.2995,41.3282,7800.0
2013-05-07 13:00:00,43.28,43.38,43.28,43.36,8400.0,41.3377,41.4333,41.3377,41.4142,8400.0
2013-05-07 13:30:00,43.34,43.38,43.29,43.3,10600.0,41.395,41.4333,41.3473,41.3568,10600.0
2013-05-07 14:00:00,43.31,43.33,43.29,43.29,15700.0,41.3664,41.3855,41.3473,41.3473,15700.0
2013-05-07 14:30:00,43.3,43.52,43.3,43.52,35600.0,41.3568,41.567,41.3568,41.567,35600.0
2013-05-07 15:00:00,43.52,43.52,43.4,43.45,37000.0,41.567,41.567,41.4524,41.5001,37000.0
2013-05-07 15:30:00,43.45,43.56,43.43,43.56,108900.0,41.5001,41.6052,41.481,41.6052,108900.0
2013-05-08 09:30:00,43.67,43.75,43.57,43.7,51800.0,41.7102,41.7866,41.6147,41.7389,51800.0
2013-05-08 10:00:00,43.69,43.74,43.69,43.7,11000.0,41.7293,41.7771,41.7293,41.7389,11000.0
2013-05-08 10:30:00,43.7,43.8,43.7,43.76,17200.0,41.7389,41.8344,41.7389,41.7962,17200.0
2013-05-08 11:00:00,43.76,43.86,43.76,43.79,14700.0,41.7962,41.8917,41.7962,41.8249,14700.0
2013-05-08 11:30:00,43.78,43.84,43.73,43.83,24200.0,41.8153,41.8726,41.7675,41.8631,24200.0
2013-05-08 12:00:00,43.8,43.82,43.75,43.78,14700.0,41.8344,41.8535,41.7866,41.8153,14700.0
2013-05-08 12:30:00,43.78,43.81,43.72,43.74,12100.0,41.8153,41.844,41.758,41.7771,12100.0
2013-05-08 13:00:00,43.74,43.83,43.74,43.78,14700.0,41.7771,41.8631,41.7771,41.8153,14700.0
2013-05-08 13:30:00,43.77,43.82,43.69,43.74,30700.0,41.8058,41.8535,41.7293,41.7771,30700.0
2013-05-08 14:00:00,43.74,43.8,43.72,43.75,10300.0,41.7771,41.8344,41.758,41.7866,10300.0
2013-05-08 14:30:00,43.74,43.76,43.53,43.65,24200.0,41.7771,41.7962,41.5765,41.6911,24200.0
2013-05-08 15:00:00,43.63,43.78,43.62,43.73,26700.0,41.672,41.8153,41.6625,41.7675,26700.0
2013-05-08 15:30:00,43.73,43.89,43.65,43.88,104100.0,41.7675,41.9204,41.6911,41.9108,104100.0
2013-05-09 09:30:00,43.71,43.91,43.71,43.91,17100.0,41.7484,41.9395,41.7484,41.9395,17100.0
2013-05-09 10:00:00,43.87,43.87,43.56,43.57,14700.0,41.9013,41.9013,41.6052,41.6147,14700.0
2013-05-09 10:30:00,43.57,43.71,43.56,43.67,15900.0,41.6147,41.7484,41.6052,41.7102,15900.0
2013-05-09 11:00:00,43.67,43.78,43.67,43.77,8600.0,41.7102,41.8153,41.7102,41.8058,8600.0
2013-05-09 11:30:00,43.76,43.78,43.61,43.63,8100.0,41.7962,41.8153,41.6529,41.672,8100.0
2013-05-09 12:00:00,43.64,43.68,43.61,43.61,10000.0,41.6816,41.7198,41.6529,41.6529,10000.0
2013-05-09 12:30:00,43.61,43.66,43.58,43.66,8600.0,41.6529,41.7007,41.6243,41.7007,8600.0
2013-05-09 13:00:00,43.66,43.69,43.63,43.65,16600.0,41.7007,41.7293,41.672,41.6911,16600.0
2013-05-09 13:30:00,43.66,43.72,43.63,43.71,41900.0,41.7007,41.758,41.672,41.7484,41900.0
2013-05-09 14:00:00,43.7,43.75,43.63,43.74,14000.0,41.7389,41.7866,41.672,41.7771,14000.0
2013-05-09 14:30:00,43.73,43.73,43.59,43.6,25700.0,41.7675,41.7675,41.6338,41.6434,25700.0
2013-05-09 15:00:00,43.58,43.7,43.5,43.67,35700.0,41.6243,41.7389,41.5479,41.7102,35700.0
2013-05-09 15:30:00,43.68,43.71,43.48,43.59,117100.0,41.7198,41.7484,41.5288,41.6338,117100.0
2013-05-10 09:30:00,43.56,43.78,43.56,43.69,43200.0,41.6052,41.8153,41.6052,41.7293,43200.0
2013-05-10 10:00:00,43.7,43.71,43.49,43.57,19100.0,41.7389,41.7484,41.5383,41.6147,19100.0
2013-05-10 10:30:00,43.55,43.63,43.49,43.62,77200.0,41.5956,41.672,41.5383,41.6625,77200.0
2013-05-10 11:00:00,43.63,43.69,43.61,43.66,5300.0,41.672,41.7293,41.6529,41.7007,5300.0
2013-05-10 11:30:00,43.69,43.73,43.57,43.57,12200.0,41.7293,41.7675,41.6147,41.6147,12200.0
2013-05-10 12:00:00,43.57,43.62,43.54,43.62,38900.0,41.6147,41.6625,41.5861,41.6625,38900.0
2013-05-10 12:30:00,43.62,43.66,43.61,43.66,10100.0,41.6625,41.7007,41.6529,41.7007,10100.0
2013-05-10 13:00:00,43.66,43.74,43.66,43.74,7700.0,41.7007,41.7771,41.7007,41.7771,7700.0
2013-05-10 13:30:00,43.74,43.76,43.63,43.63,62900.0,41.7771,41.7962,41.672,41.672,62900.0
2013-05-10 14:00:00,43.64,43.72,43.62,43.67,12900.0,41.6816,41.758,41.6625,41.7102,12900.0
2013-05-10 14:30:00,43.68,43.7,43.62,43.63,49700.0,41.7198,41.7389,41.6625,41.672,49700.0
2013-05-10 15:00:00,43.62,43.7,43.62,43.68,92400.0,41.6625,41.7389,41.6625,41.7198,92400.0
2013-05-10 15:30:00,43.68,43.69,43.63,43.69,141100.0,41.7198,41.7293,41.672,41.7293,141100.0
2013-05-13 09:30:00,43.71,43.75,43.46,43.54,51300.0,41.7484,41.7866,41.5097,41.5861,51300.0
2013-05-13 10:00:00,43.53,43.61,43.42,43.48,65600.0,41.5765,41.6529,41.4715,41.5288,65600.0
2013-05-13 10:30:00,43.48,43.53,43.45,43.51,23600.0,41.5288,41.5765,41.5001,41.5574,23600.0
2013-05-13 11:00:00,43.5,43.5,43.45,43.48,14700.0,41.5479,41.5479,41.5001,41.5288,14700.0
2013-05-13 11:30:00,43.49,43.54,43.48,43.51,33000.0,41.5383,41.5861,41.5288,41.5574,33000.0
2013-05-13 12:00:00,43.51,43.56,43.5,43.52,15000.0,41.5574,41.6052,41.5479,41.567,15000.0
2013-05-13 12:30:00,43.53,43.55,43.48,43.48,25400.0,41.5765,41.5956,41.5288,41.5288,25400.0
2013-05-13 13:00:00,43.49,43.51,43.45,43.45,26500.0,41.5383,41.5574,41.5001,41.5001,26500.0
2013-05-13 13:30:00,43.45,43.52,43.43,43.5,52300.0,41.5001,41.567,41.481,41.5479,52300.0
2013-05-13 14:00:00,43.49,43.5,43.41,43.45,50400.0,41.5383,41.5479,41.4619,41.5001,50400.0
2013-05-13 14:30:00,43.46,43.5,43.42,43.5,117800.0,41.5097,41.5479,41.4715,41.5479,117800.0
2013-05-13 15:00:00,43.51,43.51,43.43,43.44,57500.0,41.5574,41.5574,41.481,41.4906,57500.0
2013-05-13 15:30:00,43.45,43.46,43.37,43.4,152800.0,41.5001,41.5097,41.4237,41.4524,152800.0
2013-05-14 09:30:00,43.47,43.81,43.38,43.75,103400.0,41.5192,41.844,41.4333,41.7866,103400.0
2013-05-14 10:00:00,43.75,43.87,43.67,43.72,42600.0,41.7866,41.9013,41.7102,41.758,42600.0
2013-05-14 10:30:00,43.72,43.85,43.72,43.83,67800.0,41.758,41.8822,41.758,41.8631,67800.0
2013-05-14 11:00:00,43.84,43.9,43.79,43.8,65600.0,41.8726,41.9299,41.8249,41.8344,65600.0
2013-05-14 11:30:00,43.8,43.82,43.64,43.7,119100.0,41.8344,41.8535,41.6816,41.7389,119100.0
2013-05-14 12:00:00,43.7,43.81,43.69,43.76,58000.0,41.7389,41.844,41.7293,41.7962,58000.0
2013-05-14 12:30:00,43.75,43.81,43.75,43.8,36200.0,41.7866,41.844,41.7866,41.8344,36200.0
2013-05-14 13:00:00,43.8,43.83,43.75,43.81,48500.0,41.8344,41.8631,41.7866,41.844,48500.0
2013-05-14 13:30:00,43.82,43.87,43.8,43.84,42100.0,41.8535,41.9013,41.8344,41.8726,42100.0
2013-05-14 14:00:00,43.85,43.87,43.77,43.81,104400.0,41.8822,41.9013,41.8058,41.844,104400.0
2013-05-14 14:30:00,43.8,43.82,43.75,43.77,61200.0,41.8344,41.8535,41.7866,41.8058,61200.0
2013-05-14 15:00:00,43.77,43.84,43.75,43.79,90300.0,41.8058,41.8726,41.7866,41.8249,90300.0
2013-05-14 15:30:00,43.79,43.83,43.75,43.8,142600.0,41.8249,41.8631,41.7866,41.8344,142600.0
2013-05-15 09:30:00,43.62,43.94,43.62,43.85,66100.0,41.6625,41.9681,41.6625,41.8822,66100.0
2013-05-15 10:00:00,43.9,44.0,43.9,43.94,61400.0,41.9299,42.0254,41.9299,41.9681,61400.0
2013-05-15 10:30:00,43.94,44.0,43.89,43.94,24500.0,41.9681,42.0254,41.9204,41.9681,24500.0
2013-05-15 11:00:00,43.99,44.0,43.97,43.98,35800.0,42.0159,42.0254,41.9968,42.0063,35800.0
2013-05-15 11:30:00,43.98,44.13,43.98,44.1,32800.0,42.0063,42.1496,42.0063,42.1209,32800.0
2013-05-15 12:00:00,44.09,44.16,44.05,44.1,9700.0,42.1114,42.1782,42.0732,42.1209,9700.0
2013-05-15 12:30:00,44.1,44.15,44.07,44.09,7400.0,42.1209,42.1687,42.0923,42.1114,7400.0
2013-05-15 13:00:00,44.07,44.1,44.02,44.09,42000.0,42.0923,42.1209,42.0445,42.1114,42000.0
2013-05-15 13:30:00,44.11,44.11,44.02,44.05,33700.0,42.1305,42.1305,42.0445,42.0732,33700.0
2013-05-15 14:00:00,44.04,44.05,44.0,44.04,14400.0,42.0636,42.0732,42.0254,42.0636,14400.0
2013-05-15 14:30:00,44.04,44.06,43.96,44.03,60200.0,42.0636,42.0827,41.9872,42.0541,60200.0
2013-05-15 15:00:00,44.01,44.05,43.93,44.02,178900.0,42.035,42.0732,41.9586,42.0445,178900.0
2013-05-15 15:30:00,44.02,44.08,44.0,44.03,100200.0,42.0445,42.1018,42.0254,42.0541,100200.0
2013-05-16 09:30:00,44.03,44.21,43.75,44.18,21700.0,42.0541,42.226,41.7866,42.1974,21700.0
2013-05-16 10:00:00,44.17,44.21,44.04,44.18,21500.0,42.1878,42.226,42.0636,42.1974,21500.0
2013-05-16 10:30:00,44.18,44.3,44.14,44.2,19900.0,42.1974,42.312,42.1591,42.2165,19900.0
2013-05-16 11:00:00,44.18,44.31,44.16,44.19,68100.0,42.1974,42.3215,42.1782,42.2069,68100.0
2013-05-16 11:30:00,44.19,44.22,44.18,44.18,36700.0,42.2069,42.2356,42.1974,42.1974,36700.0
2013-05-16 12:00:00,44.19,44.22,44.1,44.12,29800.0,42.2069,42.2356,42.1209,42.14,29800.0
2013-05-16 12:30:00,44.11,44.13,44.02,44.1,25400.0,42.1305,42.1496,42.0445,42.1209,25400.0
2013-05-16 13:00:00,44.09,44.13,44.07,44.08,43700.0,42.1114,42.1496,42.0923,42.1018,43700.0
2013-05-16 13:30:00,44.08,44.12,44.08,44.1,62100.0,42.1018,42.14,42.1018,42.1209,62100.0
2013-05-16 14:00:00,44.1,44.12,44.01,44.02,38100.0,42.1209,42.14,42.035,42.0445,38100.0
2013-05-16 14:30:00,44.02,44.1,44.0,44.01,34800.0,42.0445,42.1209,42.0254,42.035,34800.0
2013-05-16 15:00:00,44.02,44.03,43.94,43.95,127100.0,42.0445,42.0541,41.9681,41.9777,127100.0
2013-05-16 15:30:00,43.95,43.96,43.81,43.88,178400.0,41.9777,41.9872,41.844,41.9108,178400.0
2013-05-17 09:30:00,44.07,44.12,43.9,44.11,74500.0,42.0923,42.14,41.9299,42.1305,74500.0
2013-05-17 10:00:00,44.14,44.15,44.0,44.05,205000.0,42.1591,42.1687,42.0254,42.0732,205000.0
2013-05-17 10:30:00,44.06,44.08,43.97,44.0,198400.0,42.0827,42.1018,41.9968,42.0254,198400.0
2013-05-17 11:00:00,43.99,44.01,43.92,43.98,41800.0,42.0159,42.035,41.949,42.0063,41800.0
2013-05-17 11:30:00,43.98,44.02,43.97,44.02,124100.0,42.0063,42.0445,41.9968,42.0445,124100.0
2013-05-17 12:00:00,44.03,44.03,43.96,43.96,21100.0,42.0541,42.0541,41.9872,41.9872,21100.0
2013-05-17 12:30:00,43.96,44.0,43.96,43.99,15000.0,41.9872,42.0254,41.9872,42.0159,15000.0
2013-05-17 13:00:00,43.99,44.0,43.97,43.99,19500.0,42.0159,42.0254,41.9968,42.0159,19500.0
2013-05-17 13:30:00,44.0,44.02,43.93,43.96,31200.0,42.0254,42.0445,41.9586,41.9872,31200.0
2013-05-17 14:00:00,43.96,44.03,43.95,44.01,28600.0,41.9872,42.0541,41.9777,42.035,28600.0
2013-05-17 14:30:00,44.01,44.04,43.98,44.01,22600.0,42.035,42.0636,42.0063,42.035,22600.0
2013-05-17 15:00:00,44.0,44.04,43.98,44.01,46400.0,42.0254,42.0636,42.0063,42.035,46400.0
2013-05-17 15:30:00,44.01,44.07,43.98,44.03,102000.0,42.035,42.0923,42.0063,42.0541,102000.0
2013-05-20 09:30:00,44.0,44.14,43.92,44.12,289800.0,42.0254,42.1591,41.949,42.14,289800.0
2013-05-20 10:00:00,44.14,44.14,43.99,44.0,39000.0,42.1591,42.1591,42.0159,42.0254,39000.0
2013-05-20 10:30:00,44.0,44.09,43.95,44.01,49000.0,42.0254,42.1114,41.9777,42.035,49000.0
2013-05-20 11:00:00,44.02,44.06,43.98,43.98,53900.0,42.0445,42.0827,42.0063,42.0063,53900.0
2013-05-20 11:30:00,44.0,44.07,44.0,44.04,26500.0,42.0254,42.0923,42.0254,42.0636,26500.0
2013-05-20 12:00:00,44.05,44.11,44.01,44.03,43100.0,42.0732,42.1305,42.035,42.0541,43100.0
2013-05-20 12:30:00,44.03,44.05,43.99,44.03,71800.0,42.0541,42.0732,42.0159,42.0541,71800.0
2013-05-20 13:00:00,44.05,44.1,43.97,43.97,49700.0,42.0732,42.1209,41.9968,41.9968,49700.0
2013-05-20 13:30:00,43.98,44.02,43.91,43.98,67100.0,42.0063,42.0445,41.9395,42.0063,67100.0
2013-05-20 14:00:00,43.98,44.02,43.98,44.0,89100.0,42.0063,42.0445,42.0063,42.0254,89100.0
2013-05-20 14:30:00,44.0,44.09,43.98,44.04,65600.0,42.0254,42.1114,42.0063,42.0636,65600.0
2013-05-20 15:00:00,44.02,44.05,44.0,44.04,55100.0,42.0445,42.0732,42.0254,42.0636,55100.0
2013-05-20 15:30:00,44.05,44.05,43.96,43.99,173400.0,42.0732,42.0732,41.9872,42.0159,173400.0
2013-05-21 09:30:00,44.04,44.24,43.97,44.12,221100.0,42.0636,42.2547,41.9968,42.14,221100.0
2013-05-21 10:00:00,44.1,44.11,43.97,44.0,168800.0,42.1209,42.1305,41.9968,42.0254,168800.0
2013-05-21 10:30:00,44.0,44.01,43.95,44.0,45100.0,42.0254,42.035,41.9777,42.0254,45100.0
2013-05-21 11:00:00,44.0,44.03,43.97,44.0,51200.0,42.0254,42.0541,41.9968,42.0254,51200.0
2013-05-21 11:30:00,44.0,44.04,43.97,44.0,50200.0,42.0254,42.0636,41.9968,42.0254,50200.0
2013-05-21 12:00:00,44.0,44.05,43.99,44.02,65300.0,42.0254,42.0732,42.0159,42.0445,65300.0
2013-05-21 12:30:00,44.04,44.04,43.99,44.0,114400.0,42.0636,42.0636,42.0159,42.0254,114400.0
2013-05-21 13:00:00,44.01,44.04,43.98,43.99,66200.0,42.035,42.0636,42.0063,42.0159,66200.0
2013-05-21 13:30:00,43.99,44.04,43.97,44.02,40800.0,42.0159,42.0636,41.9968,42.0445,40800.0
2013-05-21 14:00:00,44.02,44.04,43.99,44.01,93600.0,42.0445,42.0636,42.0159,42.035,93600.0
2013-05-21 14:30:00,44.01,44.02,43.98,44.0,111900.0,42.035,42.0445,42.0063,42.0254,111900.0
2013-05-21 15:00:00,44.0,44.01,43.99,44.0,100100.0,42.0254,42.035,42.0159,42.0254,100100.0
2013-05-21 15:30:00,44.0,44.0,43.9,43.92,171800.0,42.0254,42.0254,41.9299,41.949,171800.0
2013-05-22 09:30:00,43.92,44.16,43.92,44.13,30600.0,41.949,42.1782,41.949,42.1496,30600.0
2013-05-22 10:00:00,44.14,44.24,44.0,44.16,184800.0,42.1591,42.2547,42.0254,42.1782,184800.0
2013-05-22 10:30:00,44.16,44.16,43.99,44.03,37100.0,42.1782,42.1782,42.0159,42.0541,37100.0
2013-05-22 11:00:00,44.03,44.08,43.98,44.01,59800.0,42.0541,42.1018,42.0063,42.035,59800.0
2013-05-22 11:30:00,44.04,44.15,44.0,44.11,18000.0,42.0636,42.1687,42.0254,42.1305,18000.0
2013-05-22 12:00:00,44.1,44.11,43.99,44.0,26500.0,42.1209,42.1305,42.0159,42.0254,26500.0
2013-05-22 12:30:00,44.0,44.01,43.96,43.98,39700.0,42.0254,42.035,41.9872,42.0063,39700.0
2013-05-22 13:00:00,43.98,44.03,43.96,43.99,105300.0,42.0063,42.0541,41.9872,42.0159,105300.0
2013-05-22 13:30:00,43.99,44.02,43.96,44.01,94700.0,42.0159,42.0445,41.9872,42.035,94700.0
2013-05-22 14:00:00,44.02,44.07,43.74,43.83,127700.0,42.0445,42.0923,41.7771,41.8631,127700.0
2013-05-22 14:30:00,43.83,43.93,43.77,43.93,121700.0,41.8631,41.9586,41.8058,41.9586,121700.0
2013-05-22 15:00:00,43.91,43.91,43.55,43.56,123100.0,41.9395,41.9395,41.5956,41.6052,123100.0
2013-05-22 15:30:00,43.56,43.77,43.52,43.73,119000.0,41.6052,41.8058,41.567,41.7675,119000.0
2013-05-23 09:30:00,43.44,43.46,43.0,43.1,72600.0,41.4906,41.5097,41.0703,41.1658,72600.0
2013-05-23 10:00:00,43.1,43.2,43.07,43.11,79200.0,41.1658,41.2613,41.1372,41.1754,79200.0
2013-05-23 10:30:00,43.11,43.15,42.97,43.01,1064900.0,41.1754,41.2136,41.0417,41.0799,1064900.0
2013-05-23 11:00:00,43.02,43.2,43.01,43.16,74300.0,41.0894,41.2613,41.0799,41.2231,74300.0
2013-05-23 11:30:00,43.15,43.21,43.12,43.17,48300.0,41.2136,41.2709,41.1849,41.2327,48300.0
2013-05-23 12:00:00,43.17,43.21,43.13,43.14,91100.0,41.2327,41.2709,41.1945,41.204,91100.0
2013-05-23 12:30:00,43.14,43.2,43.13,43.19,48800.0,41.204,41.2613,41.1945,41.2518,48800.0
2013-05-23 13:00:00,43.19,43.21,43.11,43.12,51900.0,41.2518,41.2709,41.1754,41.1849,51900.0
2013-05-23 13:30:00,43.13,43.21,43.12,43.2,38800.0,41.1945,41.2709,41.1849,41.2613,38800.0
2013-05-23 14:00:00,43.21,43.23,43.17,43.22,83000.0,41.2709,41.29,41.2327,41.2804,83000.0
2013-05-23 14:30:00,43.22,43.26,43.19,43.25,94600.0,41.2804,41.3186,41.2518,41.3091,94600.0
2013-05-23 15:00:00,43.25,43.26,43.13,43.15,109300.0,41.3091,41.3186,41.1945,41.2136,109300.0
2013-05-23 15:30:00,43.17,43.17,43.02,43.14,250600.0,41.2327,41.2327,41.0894,41.204,250600.0
2013-05-24 09:30:00,42.86,42.97,42.78,42.78,51600.0,40.9366,41.0417,40.8602,40.8602,51600.0
2013-05-24 10:00:00,42.77,42.81,42.68,42.7,36300.0,40.8506,40.8888,40.7647,40.7838,36300.0
2013-05-24 10:30:00,42.72,42.77,42.58,42.58,33400.0,40.8029,40.8506,40.6692,40.6692,33400.0
2013-05-24 11:00:00,42.59,42.75,42.55,42.74,30000.0,40.6787,40.8315,40.6405,40.822,30000.0
2013-05-24 11:30:00,42.74,42.87,42.74,42.87,14900.0,40.822,40.9461,40.822,40.9461,14900.0
2013-05-24 12:00:00,42.86,42.88,42.76,42.82,13600.0,40.9366,40.9557,40.8411,40.8984,13600.0
2013-05-24 12:30:00,42.83,42.83,42.74,42.76,15600.0,40.9079,40.9079,40.822,40.8411,15600.0
2013-05-24 13:00:00,42.76,42.87,42.76,42.87,10100.0,40.8411,40.9461,40.8411,40.9461,10100.0
2013-05-24 13:30:00,42.86,42.87,42.77,42.8,12100.0,40.9366,40.9461,40.8506,40.8793,12100.0
2013-05-24 14:00:00,42.79,42.84,42.76,42.77,12400.0,40.8697,40.9175,40.8411,40.8506,12400.0
2013-05-24 14:30:00,42.76,42.78,42.73,42.76,26800.0,40.8411,40.8602,40.8124,40.8411,26800.0
2013-05-24 15:00:00,42.76,42.79,42.68,42.68,46000.0,40.8411,40.8697,40.7647,40.7647,46000.0
2013-05-24 15:30:00,42.67,42.74,42.63,42.73,119800.0,40.7551,40.822,40.7169,40.8124,119800.0
2013-05-28 09:30:00,43.22,43.32,43.08,43.18,50100.0,41.2804,41.3759,41.1467,41.2422,50100.0
2013-05-28 10:00:00,43.24,43.36,43.18,43.35,51500.0,41.2995,41.4142,41.2422,41.4046,51500.0
2013-05-28 10:30:00,43.34,43.34,43.23,43.28,45600.0,41.395,41.395,41.29,41.3377,45600.0
2013-05-28 11:00:00,43.28,43.31,43.25,43.29,39000.0,41.3377,41.3664,41.3091,41.3473,39000.0
2013-05-28 11:30:00,43.29,43.34,43.12,43.14,45700.0,41.3473,41.395,41.1849,41.204,45700.0
2013-05-28 12:00:00,43.12,43.23,43.12,43.23,22000.0,41.1849,41.29,41.1849,41.29,22000.0
2013-05-28 12:30:00,43.23,43.25,43.19,43.24,24900.0,41.29,41.3091,41.2518,41.2995,24900.0
2013-05-28 13:00:00,43.24,43.26,43.19,43.22,37400.0,41.2995,41.3186,41.2518,41.2804,37400.0
2013-05-28 13:30:00,43.22,43.23,43.16,43.2,50300.0,41.2804,41.29,41.2231,41.2613,50300.0
2013-05-28 14:00:00,43.2,43.22,43.15,43.21,90700.0,41.2613,41.2804,41.2136,41.2709,90700.0
2013-05-28 14:30:00,43.21,43.24,43.18,43.2,68400.0,41.2709,41.2995,41.2422,41.2613,68400.0
2013-05-28 15:00:00,43.2,43.25,43.18,43.24,49700.0,41.2613,41.3091,41.2422,41.2995,49700.0
2013-05-28 15:30:00,43.22,43.28,43.18,43.19,133300.0,41.2804,41.3377,41.2422,41.2518,133300.0
2013-05-29 09:30:00,42.91,42.99,42.71,42.88,42900.0,40.9843,41.0608,40.7933,40.9557,42900.0
2013-05-29 10:00:00,42.88,43.0,42.81,42.86,12500.0,40.9557,41.0703,40.8888,40.9366,12500.0
2013-05-29 10:30:00,42.84,42.86,42.71,42.71,38300.0,40.9175,40.9366,40.7933,40.7933,38300.0
2013-05-29 11:00:00,42.7,42.73,42.62,42.72,14500.0,40.7838,40.8124,40.7074,40.8029,14500.0
2013-05-29 11:30:00,42.72,42.78,42.7,42.76,25200.0,40.8029,40.8602,40.7838,40.8411,25200.0
2013-05-29 12:00:00,42.76,42.79,42.72,42.76,27000.0,40.8411,40.8697,40.8029,40.8411,27000.0
2013-05-29 12:30:00,42.75,42.79,42.63,42.64,32300.0,40.8315,40.8697,40.7169,40.7265,32300.0
2013-05-29 13:00:00,42.64,42.73,42.64,42.73,24900.0,40.7265,40.8124,40.7265,40.8124,24900.0
2013-05-29 13:30:00,42.74,42.87,42.73,42.83,15000.0,40.822,40.9461,40.8124,40.9079,15000.0
2013-05-29 14:00:00,42.83,42.88,42.8,42.84,27900.0,40.9079,40.9557,40.8793,40.9175,27900.0
2013-05-29 14:30:00,42.83,42.94,42.79,42.91,32200.0,40.9079,41.013,40.8697,40.9843,32200.0
2013-05-29 15:00:00,42.9,42.91,42.8,42.84,48700.0,40.9748,40.9843,40.8793,40.9175,48700.0
2013-05-29 15:30:00,42.85,42.9,42.77,42.78,151800.0,40.927,40.9748,40.8506,40.8602,151800.0
2013-05-30 09:30:00,42.91,43.0,42.8,42.93,24500.0,40.9843,41.0703,40.8793,41.0034,24500.0
2013-05-30 10:00:00,42.93,42.95,42.81,42.9,47000.0,41.0034,41.0225,40.8888,40.9748,47000.0
2013-05-30 10:30:00,42.89,43.05,42.89,43.04,14700.0,40.9652,41.1181,40.9652,41.1085,14700.0
2013-05-30 11:00:00,43.03,43.05,42.81,42.83,32400.0,41.099,41.1181,40.8888,40.9079,32400.0
2013-05-30 11:30:00,42.84,42.85,42.77,42.81,23200.0,40.9175,40.927,40.8506,40.8888,23200.0
2013-05-30 12:00:00,42.78,42.85,42.7,42.71,21200.0,40.8602,40.927,40.7838,40.7933,21200.0
2013-05-30 12:30:00,42.72,42.76,42.68,42.74,13200.0,40.8029,40.8411,40.7647,40.822,13200.0
2013-05-30 13:00:00,42.76,42.82,42.74,42.77,20800.0,40.8411,40.8984,40.822,40.8506,20800.0
2013-05-30 13:30:00,42.77,42.86,42.77,42.86,20600.0,40.8506,40.9366,40.8506,40.9366,20600.0
2013-05-30 14:00:00,42.86,42.88,42.76,42.88,47700.0,40.9366,40.9557,40.8411,40.9557,47700.0
2013-05-30 14:30:00,42.89,42.91,42.75,42.77,56800.0,40.9652,40.9843,40.8315,40.8506,56800.0
2013-05-30 15:00:00,42.79,42.91,42.79,42.82,38700.0,40.8697,40.9843,40.8697,40.8984,38700.0
2013-05-30 15:30:00,42.82,42.83,42.59,42.62,117400.0,40.8984,40.9079,40.6787,40.7074,117400.0
2013-05-31 09:30:00,42.5,42.78,42.34,42.78,25800.0,40.5927,40.8602,40.4399,40.8602,25800.0
2013-05-31 10:00:00,42.8,42.87,42.63,42.72,37600.0,40.8793,40.9461,40.7169,40.8029,37600.0
2013-05-31 10:30:00,42.7,42.76,42.67,42.7,21800.0,40.7838,40.8411,40.7551,40.7838,21800.0
2013-05-31 11:00:00,42.7,42.81,42.69,42.8,46200.0,40.7838,40.8888,40.7742,40.8793,46200.0
2013-05-31 11:30:00,42.8,42.88,42.78,42.84,22600.0,40.8793,40.9557,40.8602,40.9175,22600.0
2013-05-31 12:00:00,42.84,42.84,42.73,42.77,13500.0,40.9175,40.9175,40.8124,40.8506,13500.0
2013-05-31 12:30:00,42.77,42.81,42.75,42.81,26300.0,40.8506,40.8888,40.8315,40.8888,26300.0
2013-05-31 13:00:00,42.81,42.81,42.71,42.75,31300.0,40.8888,40.8888,40.7933,40.8315,31300.0
2013-05-31 13:30:00,42.74,42.78,42.73,42.76,21500.0,40.822,40.8602,40.8124,40.8411,21500.0
2013-05-31 14:00:00,42.76,42.77,42.61,42.61,25700.0,40.8411,40.8506,40.6978,40.6978,25700.0
2013-05-31 14:30:00,42.61,42.61,42.36,42.41,20100.0,40.6978,40.6978,40.459,40.5068,20100.0
2013-05-31 15:00:00,42.43,42.57,42.4,42.46,34900.0,40.5259,40.6596,40.4972,40.5545,34900.0
2013-05-31 15:30:00,42.46,42.5,42.33,42.35,157800.0,40.5545,40.5927,40.4304,40.4495,157800.0
2013-06-03 09:30:00,42.52,42.61,42.32,42.32,64700.0,40.6118,40.6978,40.4208,40.4208,64700.0
2013-06-03 10:00:00,42.34,42.47,42.14,42.19,35700.0,40.4399,40.5641,40.2489,40.2967,35700.0
2013-06-03 10:30:00,42.16,42.17,41.92,42.05,30300.0,40.268,40.2776,40.0388,40.1629,30300.0
2013-06-03 11:00:00,42.03,42.05,41.9,41.95,37000.0,40.1438,40.1629,40.0197,40.0674,37000.0
2013-06-03 11:30:00,41.96,42.13,41.93,42.11,23300.0,40.077,40.2393,40.0483,40.2202,23300.0
2013-06-03 12:00:00,42.12,42.14,42.02,42.05,19300.0,40.2298,40.2489,40.1343,40.1629,19300.0
2013-06-03 12:30:00,42.06,42.07,42.0,42.0,20800.0,40.1725,40.182,40.1152,40.1152,20800.0
2013-06-03 13:00:00,41.99,42.04,41.99,42.04,56200.0,40.1056,40.1534,40.1056,40.1534,56200.0
2013-06-03 13:30:00,42.04,42.05,41.99,42.0,43400.0,40.1534,40.1629,40.1056,40.1152,43400.0
2013-06-03 14:00:00,42.01,42.08,41.99,42.03,85100.0,40.1247,40.1916,40.1056,40.1438,85100.0
2013-06-03 14:30:00,42.03,42.14,42.01,42.11,49000.0,40.1438,40.2489,40.1247,40.2202,49000.0
2013-06-03 15:00:00,42.1,42.2,42.07,42.19,125400.0,40.2107,40.3062,40.182,40.2967,125400.0
2013-06-03 15:30:00,42.19,42.4,42.17,42.36,150700.0,40.2967,40.4972,40.2776,40.459,150700.0
2013-06-04 09:30:00,42.31,42.69,42.26,42.56,52900.0,40.4113,40.7742,40.3635,40.6501,52900.0
2013-06-04 10:00:00,42.54,42.54,42.36,42.52,18600.0,40.6309,40.6309,40.459,40.6118,18600.0
2013-06-04 10:30:00,42.55,42.63,42.42,42.46,33300.0,40.6405,40.7169,40.5163,40.5545,33300.0
2013-06-04 11:00:00,42.44,42.52,42.42,42.48,32600.0,40.5354,40.6118,40.5163,40.5736,32600.0
2013-06-04 11:30:00,42.47,42.48,42.3,42.3,31300.0,40.5641,40.5736,40.4017,40.4017,31300.0
2013-06-04 12:00:00,42.3,42.3,42.07,42.13,43700.0,40.4017,40.4017,40.182,40.2393,43700.0
2013-06-04 12:30:00,42.11,42.16,42.07,42.13,22100.0,40.2202,40.268,40.182,40.2393,22100.0
2013-06-04 13:00:00,42.12,42.14,41.98,42.0,28900.0,40.2298,40.2489,40.0961,40.1152,28900.0
2013-06-04 13:30:00,42.0,42.03,41.87,41.93,36000.0,40.1152,40.1438,39.991,40.0483,36000.0
2013-06-04 14:00:00,41.93,41.96,41.82,41.89,35300.0,40.0483,40.077,39.9433,40.0101,35300.0
2013-06-04 14:30:00,41.9,41.99,41.88,41.89,68800.0,40.0197,40.1056,40.0006,40.0101,68800.0
2013-06-04 15:00:00,41.89,41.96,41.88,41.9,69900.0,40.0101,40.077,40.0006,40.0197,69900.0
2013-06-04 15:30:00,41.9,42.17,41.9,42.15,178400.0,40.0197,40.2776,40.0197,40.2585,178400.0
2013-06-05 09:30:00,41.93,41.99,41.77,41.78,28100.0,40.0483,40.1056,39.8955,39.9051,28100.0
2013-06-05 10:00:00,41.79,41.89,41.62,41.77,45300.0,39.9146,40.0101,39.7522,39.8955,45300.0
2013-06-05 10:30:00,41.79,41.79,41.59,41.62,38000.0,39.9146,39.9146,39.7236,39.7522,38000.0
2013-06-05 11:00:00,41.62,41.63,41.47,41.61,42600.0,39.7522,39.7618,39.609,39.7427,42600.0
2013-06-05 11:30:00,41.61,41.64,41.46,41.47,31100.0,39.7427,39.7713,39.5994,39.609,31100.0
2013-06-05 12:00:00,41.48,41.48,41.32,41.38,28500.0,39.6185,39.6185,39.4657,39.523,28500.0
2013-06-05 12:30:00,41.39,41.4,41.29,41.3,34100.0,39.5326,39.5421,39.437,39.4466,34100.0
2013-06-05 13:00:00,41.3,41.44,41.27,41.28,32900.0,39.4466,39.5803,39.4179,39.4275,32900.0
2013-06-05 13:30:00,41.29,41.36,41.26,41.31,53700.0,39.437,39.5039,39.4084,39.4561,53700.0
2013-06-05 14:00:00,41.3,41.36,41.26,41.29,60100.0,39.4466,39.5039,39.4084,39.437,60100.0
2013-06-05 14:30:00,41.29,41.45,41.25,41.43,52400.0,39.437,39.5899,39.3988,39.5708,52400.0
2013-06-05 15:00:00,41.42,41.45,41.31,41.43,85200.0,39.5612,39.5899,39.4561,39.5708,85200.0
2013-06-05 15:30:00,41.43,41.46,41.3,41.34,160100.0,39.5708,39.5994,39.4466,39.4848,160100.0
2013-06-06 09:30:00,41.48,41.88,41.39,41.77,63600.0,39.6185,40.0006,39.5326,39.8955,63600.0
2013-06-06 10:00:00,41.78,41.84,41.7,41.79,59500.0,39.9051,39.9624,39.8286,39.9146,59500.0
2013-06-06 10:30:00,41.79,41.87,41.74,41.86,45400.0,39.9146,39.991,39.8669,39.9815,45400.0
2013-06-06 11:00:00,41.86,41.93,41.84,41.91,30900.0,39.9815,40.0483,39.9624,40.0292,30900.0
2013-06-06 11:30:00,41.92,42.1,41.89,41.95,94800.0,40.0388,40.2107,40.0101,40.0674,94800.0
2013-06-06 12:00:00,41.95,41.96,41.87,41.93,42400.0,40.0674,40.077,39.991,40.0483,42400.0
2013-06-06 12:30:00,41.94,42.02,41.93,42.01,45100.0,40.0579,40.1343,40.0483,40.1247,45100.0
2013-06-06 13:00:00,42.02,42.19,42.02,42.1,30600.0,40.1343,40.2967,40.1343,40.2107,30600.0
2013-06-06 13:30:00,42.11,42.11,41.99,42.03,59100.0,40.2202,40.2202,40.1056,40.1438,59100.0
2013-06-06 14:00:00,42.03,42.16,41.97,42.16,48900.0,40.1438,40.268,40.0865,40.268,48900.0
2013-06-06 14:30:00,42.15,42.22,42.04,42.13,57200.0,40.2585,40.3253,40.1534,40.2393,57200.0
2013-06-06 15:00:00,42.14,42.17,42.09,42.12,80700.0,40.2489,40.2776,40.2011,40.2298,80700.0
2013-06-06 15:30:00,42.12,42.3,42.09,42.29,128000.0,40.2298,40.4017,40.2011,40.3922,128000.0
2013-06-07 09:30:00,42.5,42.57,42.36,42.57,35100.0,40.5927,40.6596,40.459,40.6596,35100.0
2013-06-07 10:00:00,42.58,42.91,42.58,42.78,88400.0,40.6692,40.9843,40.6692,40.8602,88400.0
2013-06-07 10:30:00,42.79,42.99,42.72,42.92,99300.0,40.8697,41.0608,40.8029,40.9939,99300.0
2013-06-07 11:00:00,42.93,43.02,42.92,43.0,186300.0,41.0034,41.0894,40.9939,41.0703,186300.0
2013-06-07 11:30:00,43.02,43.02,42.91,42.92,42900.0,41.0894,41.0894,40.9843,40.9939,42900.0
2013-06-07 12:00:00,42.93,42.99,42.87,42.91,64300.0,41.0034,41.0608,40.9461,40.9843,64300.0
2013-06-07 12:30:00,42.91,42.96,42.89,42.95,22200.0,40.9843,41.0321,40.9652,41.0225,22200.0
2013-06-07 13:00:00,42.95,42.95,42.92,42.94,17300.0,41.0225,41.0225,40.9939,41.013,17300.0
2013-06-07 13:30:00,42.94,42.95,42.88,42.93,137400.0,41.013,41.0225,40.9557,41.0034,137400.0
2013-06-07 14:00:00,42.93,42.94,42.8,42.87,63300.0,41.0034,41.013,40.8793,40.9461,63300.0
2013-06-07 14:30:00,42.86,42.95,42.84,42.94,70700.0,40.9366,41.0225,40.9175,41.013,70700.0
2013-06-07 15:00:00,42.93,43.06,42.92,43.06,117100.0,41.0034,41.1276,40.9939,41.1276,117100.0
2013-06-07 15:30:00,43.07,43.13,43.0,43.08,210500.0,41.1372,41.1945,41.0703,41.1467,210500.0
2013-06-10 09:30:00,43.2,43.29,43.01,43.08,24100.0,41.2613,41.3473,41.0799,41.1467,24100.0
2013-06-10 10:00:00,43.07,43.19,43.05,43.17,61000.0,41.1372,41.2518,41.1181,41.2327,61000.0
2013-06-10 10:30:00,43.18,43.3,43.17,43.25,43300.0,41.2422,41.3568,41.2327,41.3091,43300.0
2013-06-10 11:00:00,43.25,43.34,43.22,43.3,31200.0,41.3091,41.395,41.2804,41.3568,31200.0
2013-06-10 11:30:00,43.29,43.31,43.2,43.27,58100.0,41.3473,41.3664,41.2613,41.3282,58100.0
2013-06-10 12:00:00,43.27,43.36,43.27,43.31,41400.0,41.3282,41.4142,41.3282,41.3664,41400.0
2013-06-10 12:30:00,43.31,43.32,43.26,43.29,36200.0,41.3664,41.3759,41.3186,41.3473,36200.0
2013-06-10 13:00:00,43.29,43.33,43.28,43.29,28300.0,41.3473,41.3855,41.3377,41.3473,28300.0
2013-06-10 13:30:00,43.29,43.36,43.27,43.35,33300.0,41.3473,41.4142,41.3282,41.4046,33300.0
2013-06-10 14:00:00,43.35,43.37,43.27,43.34,35000.0,41.4046,41.4237,41.3282,41.395,35000.0
2013-06-10 14:30:00,43.34,43.38,43.28,43.36,29700.0,41.395,41.4333,41.3377,41.4142,29700.0
2013-06-10 15:00:00,43.36,43.42,43.33,43.41,83600.0,41.4142,41.4715,41.3855,41.4619,83600.0
2013-06-10 15:30:00,43.41,43.44,43.39,43.39,314600.0,41.4619,41.4906,41.4428,41.4428,314600.0
2013-06-11 09:30:00,43.0,43.08,42.85,43.08,80200.0,41.0703,41.1467,40.927,41.1467,80200.0
2013-06-11 10:00:00,43.09,43.15,43.04,43.09,40100.0,41.1563,41.2136,41.1085,41.1563,40100.0
2013-06-11 10:30:00,43.1,43.24,43.1,43.23,79200.0,41.1658,41.2995,41.1658,41.29,79200.0
2013-06-11 11:00:00,43.2,43.26,43.16,43.24,25300.0,41.2613,41.3186,41.2231,41.2995,25300.0
2013-06-11 11:30:00,43.25,43.3,43.07,43.08,80300.0,41.3091,41.3568,41.1372,41.1467,80300.0
2013-06-11 12:00:00,43.07,43.09,42.91,42.92,108700.0,41.1372,41.1563,40.9843,40.9939,108700.0
2013-06-11 12:30:00,42.92,42.95,42.89,42.93,39700.0,40.9939,41.0225,40.9652,41.0034,39700.0
2013-06-11 13:00:00,42.93,42.94,42.7,42.78,145200.0,41.0034,41.013,40.7838,40.8602,145200.0
2013-06-11 13:30:00,42.77,42.86,42.6,42.8,121900.0,40.8506,40.9366,40.6883,40.8793,121900.0
2013-06-11 14:00:00,42.8,42.89,42.65,42.78,160700.0,40.8793,40.9652,40.736,40.8602,160700.0
2013-06-11 14:30:00,42.79,42.88,42.61,42.83,160000.0,40.8697,40.9557,40.6978,40.9079,160000.0
2013-06-11 15:00:00,42.83,42.85,42.65,42.68,86300.0,40.9079,40.927,40.736,40.7647,86300.0
2013-06-11 15:30:00,42.67,42.75,42.53,42.53,216800.0,40.7551,40.8315,40.6214,40.6214,216800.0
2013-06-12 09:30:00,42.62,42.75,42.59,42.71,49000.0,40.7074,40.8315,40.6787,40.7933,49000.0
2013-06-12 10:00:00,42.69,42.7,42.47,42.48,69200.0,40.7742,40.7838,40.5641,40.5736,69200.0
2013-06-12 10:30:00,42.46,42.49,42.29,42.33,135600.0,40.5545,40.5832,40.3922,40.4304,135600.0
2013-06-12 11:00:00,42.33,42.37,42.14,42.28,60800.0,40.4304,40.4686,40.2489,40.3826,60800.0
2013-06-12 11:30:00,42.28,42.37,42.05,42.06,78800.0,40.3826,40.4686,40.1629,40.1725,78800.0
2013-06-12 12:00:00,42.06,42.14,42.02,42.04,24300.0,40.1725,40.2489,40.1343,40.1534,24300.0
2013-06-12 12:30:00,42.03,42.05,41.96,41.96,104000.0,40.1438,40.1629,40.077,40.077,104000.0
2013-06-12 13:00:00,41.96,42.15,41.96,42.12,46700.0,40.077,40.2585,40.077,40.2298,46700.0
2013-06-12 13:30:00,42.13,42.19,41.96,41.98,103500.0,40.2393,40.2967,40.077,40.0961,103500.0
2013-06-12 14:00:00,41.98,42.04,41.77,41.94,79600.0,40.0961,40.1534,39.8955,40.0579,79600.0
2013-06-12 14:30:00,41.95,42.02,41.63,41.69,165200.0,40.0674,40.1343,39.7618,39.8191,165200.0
2013-06-12 15:00:00,41.7,41.93,41.69,41.88,65700.0,39.8286,40.0483,39.8191,40.0006,65700.0
2013-06-12 15:30:00,41.88,41.95,41.73,41.93,162300.0,40.0006,40.0674,39.8573,40.0483,162300.0
2013-06-13 09:30:00,41.95,42.22,41.95,42.15,38800.0,40.0674,40.3253,40.0674,40.2585,38800.0
2013-06-13 10:00:00,42.15,42.2,42.06,42.12,34000.0,40.2585,40.3062,40.1725,40.2298,34000.0
2013-06-13 10:30:00,42.12,42.2,42.09,42.12,68300.0,40.2298,40.3062,40.2011,40.2298,68300.0
2013-06-13 11:00:00,42.12,42.16,42.06,42.09,87600.0,40.2298,40.268,40.1725,40.2011,87600.0
2013-06-13 11:30:00,42.11,42.18,42.05,42.06,51000.0,40.2202,40.2871,40.1629,40.1725,51000.0
2013-06-13 12:00:00,42.08,42.28,42.07,42.22,54400.0,40.1916,40.3826,40.182,40.3253,54400.0
2013-06-13 12:30:00,42.22,42.35,42.19,42.34,179200.0,40.3253,40.4495,40.2967,40.4399,179200.0
2013-06-13 13:00:00,42.34,42.45,42.25,42.43,122100.0,40.4399,40.545,40.354,40.5259,122100.0
2013-06-13 13:30:00,42.44,42.68,42.43,42.55,54000.0,40.5354,40.7647,40.5259,40.6405,54000.0
2013-06-13 14:00:00,42.55,42.79,42.55,42.77,109400.0,40.6405,40.8697,40.6405,40.8506,109400.0
2013-06-13 14:30:00,42.77,42.85,42.68,42.84,93300.0,40.8506,40.927,40.7647,40.9175,93300.0
2013-06-13 15:00:00,42.84,42.91,42.76,42.8,213600.0,40.9175,40.9843,40.8411,40.8793,213600.0
2013-06-13 15:30:00,42.79,42.8,42.49,42.5,596000.0,40.8697,40.8793,40.5832,40.5927,596000.0
2013-06-14 09:30:00,42.57,42.73,42.29,42.73,57200.0,40.6596,40.8124,40.3922,40.8124,57200.0
2013-06-14 10:00:00,42.74,42.84,42.69,42.8,34500.0,40.822,40.9175,40.7742,40.8793,34500.0
2013-06-14 10:30:00,42.79,42.8,42.36,42.39,129400.0,40.8697,40.8793,40.459,40.4877,129400.0
2013-06-14 11:00:00,42.4,42.62,42.33,42.37,84100.0,40.4972,40.7074,40.4304,40.4686,84100.0
2013-06-14 11:30:00,42.38,42.49,42.33,42.33,80400.0,40.4781,40.5832,40.4304,40.4304,80400.0
2013-06-14 12:00:00,42.34,42.48,42.31,42.31,54000.0,40.4399,40.5736,40.4113,40.4113,54000.0
2013-06-14 12:30:00,42.33,42.5,42.17,42.17,63700.0,40.4304,40.5927,40.2776,40.2776,63700.0
2013-06-14 13:00:00,42.18,42.32,42.05,42.22,43600.0,40.2871,40.4208,40.1629,40.3253,43600.0
2013-06-14 13:30:00,42.22,42.35,42.1,42.18,56200.0,40.3253,40.4495,40.2107,40.2871,56200.0
2013-06-14 14:00:00,42.17,42.35,42.17,42.26,55700.0,40.2776,40.4495,40.2776,40.3635,55700.0
2013-06-14 14:30:00,42.27,42.43,42.25,42.41,61200.0,40.3731,40.5259,40.354,40.5068,61200.0
2013-06-14 15:00:00,42.41,42.61,42.41,42.53,87700.0,40.5068,40.6978,40.5068,40.6214,87700.0
2013-06-14 15:30:00,42.53,42.66,42.43,42.45,169700.0,40.6214,40.7456,40.5259,40.545,169700.0
2013-06-17 09:30:00,42.72,42.72,42.53,42.59,22300.0,40.8029,40.8029,40.6214,40.6787,22300.0
2013-06-17 10:00:00,42.59,42.64,42.41,42.52,32300.0,40.6787,40.7265,40.5068,40.6118,32300.0
2013-06-17 10:30:00,42.54,42.72,42.52,42.71,27400.0,40.6309,40.8029,40.6118,40.7933,27400.0
2013-06-17 11:00:00,42.71,42.74,42.64,42.64,21900.0,40.7933,40.822,40.7265,40.7265,21900.0
2013-06-17 11:30:00,42.64,42.64,42.52,42.56,21900.0,40.7265,40.7265,40.6118,40.6501,21900.0
2013-06-17 12:00:00,42.56,42.62,42.54,42.59,25200.0,40.6501,40.7074,40.6309,40.6787,25200.0
2013-06-17 12:30:00,42.58,42.67,42.58,42.62,47300.0,40.6692,40.7551,40.6692,40.7074,47300.0
2013-06-17 13:00:00,42.61,42.68,42.6,42.67,49200.0,40.6978,40.7647,40.6883,40.7551,49200.0
2013-06-17 13:30:00,42.66,42.73,42.66,42.7,38900.0,40.7456,40.8124,40.7456,40.7838,38900.0
2013-06-17 14:00:00,42.69,42.7,42.52,42.55,41600.0,40.7742,40.7838,40.6118,40.6405,41600.0
2013-06-17 14:30:00,42.56,42.63,42.47,42.53,142200.0,40.6501,40.7169,40.5641,40.6214,142200.0
2013-06-17 15:00:00,42.53,42.53,42.41,42.47,103400.0,40.6214,40.6214,40.5068,40.5641,103400.0
2013-06-17 15:30:00,42.48,42.62,42.47,42.49,167100.0,40.5736,40.7074,40.5641,40.5832,167100.0
2013-06-18 09:30:00,42.57,42.67,42.44,42.53,64800.0,40.6596,40.7551,40.5354,40.6214,64800.0
2013-06-18 10:00:00,42.52,42.59,42.47,42.52,17000.0,40.6118,40.6787,40.5641,40.6118,17000.0
2013-06-18 10:30:00,42.5,42.51,42.39,42.42,19900.0,40.5927,40.6023,40.4877,40.5163,19900.0
2013-06-18 11:00:00,42.41,42.51,42.39,42.47,26100.0,40.5068,40.6023,40.4877,40.5641,26100.0
2013-06-18 11:30:00,42.47,42.49,42.4,42.41,23800.0,40.5641,40.5832,40.4972,40.5068,23800.0
2013-06-18 12:00:00,42.39,42.42,42.37,42.41,14700.0,40.4877,40.5163,40.4686,40.5068,14700.0
2013-06-18 12:30:00,42.42,42.54,42.41,42.52,24300.0,40.5163,40.6309,40.5068,40.6118,24300.0
2013-06-18 13:00:00,42.52,42.53,42.46,42.51,22500.0,40.6118,40.6214,40.5545,40.6023,22500.0
2013-06-18 13:30:00,42.51,42.54,42.5,42.53,17700.0,40.6023,40.6309,40.5927,40.6214,17700.0
2013-06-18 14:00:00,42.54,42.54,42.47,42.51,40800.0,40.6309,40.6309,40.5641,40.6023,40800.0
2013-06-18 14:30:00,42.51,42.54,42.44,42.52,30500.0,40.6023,40.6309,40.5354,40.6118,30500.0
2013-06-18 15:00:00,42.51,42.55,42.46,42.55,32800.0,40.6023,40.6405,40.5545,40.6405,32800.0
2013-06-18 15:30:00,42.56,42.56,42.44,42.47,92900.0,40.6501,40.6501,40.5354,40.5641,92900.0
2013-06-19 09:30:00,42.43,42.49,42.11,42.19,77100.0,40.5259,40.5832,40.2202,40.2967,77100.0
2013-06-19 10:00:00,42.2,42.22,42.0,42.03,98600.0,40.3062,40.3253,40.1152,40.1438,98600.0
2013-06-19 10:30:00,42.0,42.03,41.88,41.94,90600.0,40.1152,40.1438,40.0006,40.0579,90600.0
2013-06-19 11:00:00,41.94,41.94,41.75,41.75,147000.0,40.0579,40.0579,39.8764,39.8764,147000.0
2013-06-19 11:30:00,41.76,41.76,41.64,41.65,76300.0,39.886,39.886,39.7713,39.7809,76300.0
2013-06-19 12:00:00,41.65,41.68,41.65,41.65,76500.0,39.7809,39.8095,39.7809,39.7809,76500.0
2013-06-19 12:30:00,41.65,41.67,41.63,41.64,93800.0,39.7809,39.8,39.7618,39.7713,93800.0
2013-06-19 13:00:00,41.64,41.71,41.63,41.68,75900.0,39.7713,39.8382,39.7618,39.8095,75900.0
2013-06-19 13:30:00,41.69,41.9,41.66,41.9,74400.0,39.8191,40.0197,39.7904,40.0197,74400.0
2013-06-19 14:00:00,41.91,41.99,41.73,41.82,122900.0,40.0292,40.1056,39.8573,39.9433,122900.0
2013-06-19 14:30:00,41.81,41.9,41.55,41.59,202500.0,39.9337,40.0197,39.6854,39.7236,202500.0
2013-06-19 15:00:00,41.6,41.75,41.56,41.71,153200.0,39.7331,39.8764,39.6949,39.8382,153200.0
2013-06-19 15:30:00,41.71,41.75,41.47,41.5,231500.0,39.8382,39.8764,39.609,39.6376,231500.0
2013-06-20 09:30:00,41.01,41.12,40.75,41.03,86200.0,39.1696,39.2747,38.9213,39.1887,86200.0
2013-06-20 10:00:00,41.02,41.11,40.89,41.03,82700.0,39.1792,39.2651,39.055,39.1887,82700.0
2013-06-20 10:30:00,41.02,41.05,40.92,40.97,35600.0,39.1792,39.2078,39.0836,39.1314,35600.0
2013-06-20 11:00:00,40.97,40.97,40.89,40.91,28000.0,39.1314,39.1314,39.055,39.0741,28000.0
2013-06-20 11:30:00,40.92,40.98,40.86,40.97,24500.0,39.0836,39.141,39.0263,39.1314,24500.0
2013-06-20 12:00:00,40.96,41.02,40.87,40.91,48600.0,39.1219,39.1792,39.0359,39.0741,48600.0
2013-06-20 12:30:00,40.91,40.96,40.78,40.8,25900.0,39.0741,39.1219,38.9499,38.969,25900.0
2013-06-20 13:00:00,40.8,40.83,40.73,40.73,28700.0,38.969,38.9977,38.9022,38.9022,28700.0
2013-06-20 13:30:00,40.73,40.8,40.71,40.77,43300.0,38.9022,38.969,38.8831,38.9404,43300.0
2013-06-20 14:00:00,40.77,40.8,40.52,40.52,48400.0,38.9404,38.969,38.7016,38.7016,48400.0
2013-06-20 14:30:00,40.52,40.64,40.51,40.55,55800.0,38.7016,38.8162,38.692,38.7303,55800.0
2013-06-20 15:00:00,40.55,40.69,40.47,40.47,64400.0,38.7303,38.864,38.6538,38.6538,64400.0
2013-06-20 15:30:00,40.48,40.62,40.35,40.47,303200.0,38.6634,38.7971,38.5392,38.6538,303200.0
2013-06-21 09:30:00,40.88,40.98,40.47,40.5,58900.0,39.0454,39.141,38.6538,38.6825,58900.0
2013-06-21 10:00:00,40.51,40.56,40.22,40.23,39200.0,38.692,38.7398,38.4151,38.4246,39200.0
2013-06-21 10:30:00,40.21,40.24,40.08,40.1,70300.0,38.4055,38.4342,38.2813,38.3004,70300.0
2013-06-21 11:00:00,40.09,40.16,40.05,40.05,109200.0,38.2909,38.3578,38.2527,38.2527,109200.0
2013-06-21 11:30:00,40.05,40.13,40.05,40.1,41800.0,38.2527,38.3291,38.2527,38.3004,41800.0
2013-06-21 12:00:00,40.11,40.16,39.96,39.98,98700.0,38.31,38.3578,38.1667,38.1858,98700.0
2013-06-21 12:30:00,39.98,40.29,39.95,40.29,56000.0,38.1858,38.4819,38.1572,38.4819,56000.0
2013-06-21 13:00:00,40.3,40.31,40.22,40.24,82600.0,38.4915,38.501,38.4151,38.4342,82600.0
2013-06-21 13:30:00,40.24,40.35,40.24,40.28,75700.0,38.4342,38.5392,38.4342,38.4724,75700.0
2013-06-21 14:00:00,40.28,40.31,40.12,40.15,75600.0,38.4724,38.501,38.3196,38.3482,75600.0
2013-06-21 14:30:00,40.15,40.3,40.1,40.3,42300.0,38.3482,38.4915,38.3004,38.4915,42300.0
2013-06-21 15:00:00,40.3,40.46,40.27,40.46,57800.0,38.4915,38.6443,38.4628,38.6443,57800.0
2013-06-21 15:30:00,40.46,40.47,40.19,40.25,265500.0,38.6443,38.6538,38.3864,38.4437,265500.0
2013-06-24 09:30:00,39.89,39.89,39.43,39.44,40900.0,38.0999,38.0999,37.6605,37.6701,40900.0
2013-06-24 10:00:00,39.44,39.48,39.32,39.39,47500.0,37.6701,37.7083,37.5555,37.6223,47500.0
2013-06-24 10:30:00,39.38,39.59,39.33,39.56,40500.0,37.6128,37.8133,37.565,37.7847,40500.0
2013-06-24 11:00:00,39.55,39.59,39.35,39.37,38300.0,37.7751,37.8133,37.5841,37.6032,38300.0
2013-06-24 11:30:00,39.38,39.54,39.38,39.52,42400.0,37.6128,37.7656,37.6128,37.7465,42400.0
2013-06-24 12:00:00,39.53,39.57,39.43,39.56,91600.0,37.756,37.7942,37.6605,37.7847,91600.0
2013-06-24 12:30:00,39.56,39.66,39.44,39.66,54100.0,37.7847,37.8802,37.6701,37.8802,54100.0
2013-06-24 13:00:00,39.65,39.75,39.52,39.68,47300.0,37.8706,37.9662,37.7465,37.8993,47300.0
2013-06-24 13:30:00,39.69,39.89,39.69,39.83,69000.0,37.9088,38.0999,37.9088,38.0426,69000.0
2013-06-24 14:00:00,39.82,40.3,39.8,40.29,134900.0,38.033,38.4915,38.0139,38.4819,134900.0
2013-06-24 14:30:00,40.29,40.47,40.29,40.44,121300.0,38.4819,38.6538,38.4819,38.6252,121300.0
2013-06-24 15:00:00,40.42,40.56,40.34,40.44,144600.0,38.6061,38.7398,38.5297,38.6252,144600.0
2013-06-24 15:30:00,40.43,40.52,40.28,40.29,228700.0,38.6156,38.7016,38.4724,38.4819,228700.0
2013-06-25 09:30:00,40.08,40.23,39.48,39.56,354500.0,38.2813,38.4246,37.7083,37.7847,354500.0
2013-06-25 10:00:00,39.61,40.04,39.6,39.89,181100.0,37.8324,38.2431,37.8229,38.0999,181100.0
2013-06-25 10:30:00,39.89,40.17,39.76,40.14,156200.0,38.0999,38.3673,37.9757,38.3387,156200.0
2013-06-25 11:00:00,40.14,40.27,40.09,40.25,75800.0,38.3387,38.4628,38.2909,38.4437,75800.0
2013-06-25 11:30:00,40.27,40.47,40.25,40.42,58300.0,38.4628,38.6538,38.4437,38.6061,58300.0
2013-06-25 12:00:00,40.41,40.44,40.36,40.38,43900.0,38.5965,38.6252,38.5488,38.5679,43900.0
2013-06-25 12:30:00,40.38,40.39,40.32,40.37,40000.0,38.5679,38.5774,38.5106,38.5583,40000.0
2013-06-25 13:00:00,40.36,40.48,40.32,40.39,48200.0,38.5488,38.6634,38.5106,38.5774,48200.0
2013-06-25 13:30:00,40.39,40.41,40.35,40.36,50300.0,38.5774,38.5965,38.5392,38.5488,50300.0
2013-06-25 14:00:00,40.36,40.42,40.35,40.4,71000.0,38.5488,38.6061,38.5392,38.587,71000.0
2013-06-25 14:30:00,40.39,40.45,40.29,40.33,53000.0,38.5774,38.6347,38.4819,38.5201,53000.0
2013-06-25 15:00:00,40.33,40.43,40.33,40.4,61500.0,38.5201,38.6156,38.5201,38.587,61500.0
2013-06-25 15:30:00,40.4,40.56,40.38,40.45,203800.0,38.587,38.7398,38.5679,38.6347,203800.0
2013-06-26 09:30:00,40.72,40.95,40.72,40.79,33800.0,38.8926,39.1123,38.8926,38.9595,33800.0
2013-06-26 10:00:00,40.81,40.83,40.51,40.52,95000.0,38.9786,38.9977,38.692,38.7016,95000.0
2013-06-26 10:30:00,40.51,40.64,40.38,40.38,65600.0,38.692,38.8162,38.5679,38.5679,65600.0
2013-06-26 11:00:00,40.36,40.4,40.2,40.24,80700.0,38.5488,38.587,38.396,38.4342,80700.0
2013-06-26 11:30:00,40.25,40.35,40.23,40.26,41200.0,38.4437,38.5392,38.4246,38.4533,41200.0
2013-06-26 12:00:00,40.25,40.32,40.23,40.3,34200.0,38.4437,38.5106,38.4246,38.4915,34200.0
2013-06-26 12:30:00,40.3,40.34,40.23,40.27,60000.0,38.4915,38.5297,38.4246,38.4628,60000.0
2013-06-26 13:00:00,40.26,40.31,40.23,40.31,80900.0,38.4533,38.501,38.4246,38.501,80900.0
2013-06-26 13:30:00,40.31,40.67,40.3,40.65,98000.0,38.501,38.8449,38.4915,38.8258,98000.0
2013-06-26 14:00:00,40.65,40.65,40.46,40.59,50200.0,38.8258,38.8258,38.6443,38.7685,50200.0
2013-06-26 14:30:00,40.58,40.69,40.56,40.63,55300.0,38.7589,38.864,38.7398,38.8067,55300.0
2013-06-26 15:00:00,40.63,40.72,40.63,40.65,58500.0,38.8067,38.8926,38.8067,38.8258,58500.0
2013-06-26 15:30:00,40.64,40.67,40.52,40.55,96100.0,38.8162,38.8449,38.7016,38.7303,96100.0
2013-06-27 09:30:00,40.77,40.89,40.67,40.87,31500.0,38.9404,39.055,38.8449,39.0359,31500.0
2013-06-27 10:00:00,40.88,40.92,40.7,40.8,19100.0,39.0454,39.0836,38.8735,38.969,19100.0
2013-06-27 10:30:00,40.79,40.99,40.79,40.89,29300.0,38.9595,39.1505,38.9595,39.055,29300.0
2013-06-27 11:00:00,40.9,41.0,40.86,40.89,14200.0,39.0645,39.1601,39.0263,39.055,14200.0
2013-06-27 11:30:00,40.88,40.97,40.87,40.93,10200.0,39.0454,39.1314,39.0359,39.0932,10200.0
2013-06-27 12:00:00,40.92,40.92,40.81,40.84,16000.0,39.0836,39.0836,38.9786,39.0072,16000.0
2013-06-27 12:30:00,40.84,41.02,40.84,40.98,17400.0,39.0072,39.1792,39.0072,39.141,17400.0
2013-06-27 13:00:00,40.97,41.07,40.96,41.05,33700.0,39.1314,39.2269,39.1219,39.2078,33700.0
2013-06-27 13:30:00,41.04,41.04,40.84,40.86,31800.0,39.1983,39.1983,39.0072,39.0263,31800.0
2013-06-27 14:00:00,40.85,40.95,40.79,40.89,39200.0,39.0168,39.1123,38.9595,39.055,39200.0
2013-06-27 14:30:00,40.89,40.9,40.78,40.78,42200.0,39.055,39.0645,38.9499,38.9499,42200.0
2013-06-27 15:00:00,40.78,40.81,40.7,40.79,46400.0,38.9499,38.9786,38.8735,38.9595,46400.0
2013-06-27 15:30:00,40.79,40.84,40.65,40.8,162300.0,38.9595,39.0072,38.8258,38.969,162300.0
2013-06-28 09:30:00,40.87,40.93,40.56,40.6,43600.0,39.0359,39.0932,38.7398,38.778,43600.0
2013-06-28 10:00:00,40.59,40.85,40.59,40.8,57400.0,38.7685,39.0168,38.7685,38.969,57400.0
2013-06-28 10:30:00,40.82,41.0,40.81,40.97,41100.0,38.9881,39.1601,38.9786,39.1314,41100.0
2013-06-28 11:00:00,40.98,41.1,40.93,41.03,98800.0,39.141,39.2556,39.0932,39.1887,98800.0
2013-06-28 11:30:00,41.04,41.09,40.99,41.01,57700.0,39.1983,39.246,39.1505,39.1696,57700.0
2013-06-28 12:00:00,41.0,41.04,40.96,41.0,50100.0,39.1601,39.1983,39.1219,39.1601,50100.0
2013-06-28 12:30:00,41.0,41.06,40.98,41.03,77200.0,39.1601,39.2174,39.141,39.1887,77200.0
2013-06-28 13:00:00,41.02,41.18,41.01,41.13,78900.0,39.1792,39.332,39.1696,39.2842,78900.0
2013-06-28 13:30:00,41.13,41.15,41.09,41.14,70800.0,39.2842,39.3033,39.246,39.2938,70800.0
2013-06-28 14:00:00,41.14,41.27,41.14,41.18,122400.0,39.2938,39.4179,39.2938,39.332,122400.0
2013-06-28 14:30:00,41.18,41.46,41.15,41.4,187400.0,39.332,39.5994,39.3033,39.5421,187400.0
2013-06-28 15:00:00,41.4,41.43,41.34,41.4,167500.0,39.5421,39.5708,39.4848,39.5421,167500.0
2013-06-28 15:30:00,41.4,41.47,41.13,41.14,448400.0,39.5421,39.609,39.2842,39.2938,448400.0
2013-07-01 09:30:00,41.33,41.61,41.25,41.58,49400.0,39.4752,39.7427,39.3988,39.714,49400.0
2013-07-01 10:00:00,41.61,41.96,41.61,41.9,85200.0,39.7427,40.077,39.7427,40.0197,85200.0
2013-07-01 10:30:00,41.9,41.98,41.88,41.95,69300.0,40.0197,40.0961,40.0006,40.0674,69300.0
2013-07-01 11:00:00,41.96,42.03,41.91,41.94,35700.0,40.077,40.1438,40.0292,40.0579,35700.0
2013-07-01 11:30:00,41.95,41.95,41.78,41.84,53800.0,40.0674,40.0674,39.9051,39.9624,53800.0
2013-07-01 12:00:00,41.84,41.9,41.7,41.8,72900.0,39.9624,40.0197,39.8286,39.9242,72900.0
2013-07-01 12:30:00,41.81,41.84,41.78,41.8,95200.0,39.9337,39.9624,39.9051,39.9242,95200.0
2013-07-01 13:00:00,41.8,41.83,41.77,41.79,63200.0,39.9242,39.9528,39.8955,39.9146,63200.0
2013-07-01 13:30:00,41.79,41.8,41.55,41.55,36400.0,39.9146,39.9242,39.6854,39.6854,36400.0
2013-07-01 14:00:00,41.55,41.6,41.5,41.5,27600.0,39.6854,39.7331,39.6376,39.6376,27600.0
2013-07-01 14:30:00,41.49,41.58,41.45,41.55,43100.0,39.6281,39.714,39.5899,39.6854,43100.0
2013-07-01 15:00:00,41.56,41.61,41.43,41.43,66800.0,39.6949,39.7427,39.5708,39.5708,66800.0
2013-07-01 15:30:00,41.43,41.53,41.36,41.47,181800.0,39.5708,39.6663,39.5039,39.609,181800.0
2013-07-02 09:30:00,41.35,41.58,41.19,41.55,85400.0,39.4944,39.714,39.3415,39.6854,85400.0
2013-07-02 10:00:00,41.55,41.6,41.41,41.5,50000.0,39.6854,39.7331,39.5517,39.6376,50000.0
2013-07-02 10:30:00,41.5,41.53,41.39,41.46,38000.0,39.6376,39.6663,39.5326,39.5994,38000.0
2013-07-02 11:00:00,41.46,41.52,41.45,41.46,45200.0,39.5994,39.6567,39.5899,39.5994,45200.0
2013-07-02 11:30:00,41.46,41.51,41.44,41.46,24600.0,39.5994,39.6472,39.5803,39.5994,24600.0
2013-07-02 12:00:00,41.46,41.46,41.38,41.43,30500.0,39.5994,39.5994,39.523,39.5708,30500.0
2013-07-02 12:30:00,41.43,41.48,41.33,41.4,27100.0,39.5708,39.6185,39.4752,39.5421,27100.0
2013-07-02 13:00:00,41.4,41.45,41.37,41.38,27900.0,39.5421,39.5899,39.5135,39.523,27900.0
2013-07-02 13:30:00,41.38,41.4,41.26,41.27,28700.0,39.523,39.5421,39.4084,39.4179,28700.0
2013-07-02 14:00:00,41.28,41.28,41.08,41.08,51700.0,39.4275,39.4275,39.2365,39.2365,51700.0
2013-07-02 14:30:00,41.08,41.28,41.08,41.28,43000.0,39.2365,39.4275,39.2365,39.4275,43000.0
2013-07-02 15:00:00,41.27,41.4,41.27,41.31,51100.0,39.4179,39.5421,39.4179,39.4561,51100.0
2013-07-02 15:30:00,41.3,41.42,41.27,41.39,238100.0,39.4466,39.5612,39.4179,39.5326,238100.0
2013-07-03 09:30:00,41.07,41.24,41.02,41.16,65200.0,39.2269,39.3893,39.1792,39.3129,65200.0
2013-07-03 10:00:00,41.14,41.19,40.91,41.06,116300.0,39.2938,39.3415,39.0741,39.2174,116300.0
2013-07-03 10:30:00,41.06,41.14,40.99,41.04,71400.0,39.2174,39.2938,39.1505,39.1983,71400.0
2013-07-03 11:00:00,41.03,41.16,41.02,41.1,36200.0,39.1887,39.3129,39.1792,39.2556,36200.0
2013-07-03 11:30:00,41.08,41.26,41.07,41.25,104000.0,39.2365,39.4084,39.2269,39.3988,104000.0
2013-07-03 12:00:00,41.25,41.27,41.11,41.11,63600.0,39.3988,39.4179,39.2651,39.2651,63600.0
2013-07-03 12:30:00,41.1,41.22,41.1,41.22,106300.0,39.2556,39.3702,39.2556,39.3702,106300.0
2013-07-05 09:30:00,41.39,41.66,41.22,41.6,45200.0,39.5326,39.7904,39.3702,39.7331,45200.0
2013-07-05 10:00:00,41.6,41.67,41.37,41.4,55900.0,39.7331,39.8,39.5135,39.5421,55900.0
2013-07-05 10:30:00,41.4,41.51,41.39,41.45,21700.0,39.5421,39.6472,39.5326,39.5899,21700.0
2013-07-05 11:00:00,41.45,41.56,41.44,41.54,14800.0,39.5899,39.6949,39.5803,39.6758,14800.0
2013-07-05 11:30:00,41.52,41.6,41.46,41.6,18000.0,39.6567,39.7331,39.5994,39.7331,18000.0
2013-07-05 12:00:00,41.6,41.65,41.57,41.65,18200.0,39.7331,39.7809,39.7045,39.7809,18200.0
2013-07-05 12:30:00,41.65,41.84,41.64,41.79,45200.0,39.7809,39.9624,39.7713,39.9146,45200.0
2013-07-05 13:00:00,41.8,41.8,41.76,41.79,21900.0,39.9242,39.9242,39.886,39.9146,21900.0
2013-07-05 13:30:00,41.8,41.82,41.71,41.8,24700.0,39.9242,39.9433,39.8382,39.9242,24700.0
2013-07-05 14:00:00,41.81,41.9,41.77,41.86,25500.0,39.9337,40.0197,39.8955,39.9815,25500.0
2013-07-05 14:30:00,41.86,41.95,41.8,41.81,30600.0,39.9815,40.0674,39.9242,39.9337,30600.0
2013-07-05 15:00:00,41.82,41.86,41.72,41.73,25600.0,39.9433,39.9815,39.8477,39.8573,25600.0
2013-07-05 15:30:00,41.74,41.92,41.73,41.92,77300.0,39.8669,40.0388,39.8573,40.0388,77300.0
2013-07-08 09:30:00,42.01,42.07,41.74,41.83,46200.0,40.1247,40.182,39.8669,39.9528,46200.0
2013-07-08 10:00:00,41.84,41.91,41.59,41.59,42800.0,39.9624,40.0292,39.7236,39.7236,42800.0
2013-07-08 10:30:00,41.59,41.75,41.59,41.69,24900.0,39.7236,39.8764,39.7236,39.8191,24900.0
2013-07-08 11:00:00,41.71,41.8,41.7,41.8,31000.0,39.8382,39.9242,39.8286,39.9242,31000.0
2013-07-08 11:30:00,41.81,41.81,41.74,41.77,36500.0,39.9337,39.9337,39.8669,39.8955,36500.0
2013-07-08 12:00:00,41.77,41.81,41.75,41.8,13600.0,39.8955,39.9337,39.8764,39.9242,13600.0
2013-07-08 12:30:00,41.79,41.91,41.79,41.87,21700.0,39.9146,40.0292,39.9146,39.991,21700.0
2013-07-08 13:00:00,41.87,41.94,41.85,41.88,18400.0,39.991,40.0579,39.9719,40.0006,18400.0
2013-07-08 13:30:00,41.88,41.89,41.82,41.87,35800.0,40.0006,40.0101,39.9433,39.991,35800.0
2013-07-08 14:00:00,41.88,41.96,41.76,41.77,48500.0,40.0006,40.077,39.886,39.8955,48500.0
2013-07-08 14:30:00,41.77,41.82,41.63,41.64,63600.0,39.8955,39.9433,39.7618,39.7713,63600.0
2013-07-08 15:00:00,41.64,41.69,41.57,41.58,80600.0,39.7713,39.8191,39.7045,39.714,80600.0
2013-07-08 15:30:00,41.58,41.71,41.57,41.66,139500.0,39.714,39.8382,39.7045,39.7904,139500.0
2013-07-09 09:30:00,41.78,41.9,41.7,41.76,50100.0,39.9051,40.0197,39.8286,39.886,50100.0
2013-07-09 10:00:00,41.73,41.73,41.56,41.59,64700.0,39.8573,39.8573,39.6949,39.7236,64700.0
2013-07-09 10:30:00,41.59,41.77,41.54,41.77,46800.0,39.7236,39.8955,39.6758,39.8955,46800.0
2013-07-09 11:00:00,41.78,41.89,41.71,41.86,40900.0,39.9051,40.0101,39.8382,39.9815,40900.0
2013-07-09 11:30:00,41.86,41.88,41.74,41.76,38000.0,39.9815,40.0006,39.8669,39.886,38000.0
2013-07-09 12:00:00,41.76,41.83,41.73,41.8,37700.0,39.886,39.9528,39.8573,39.9242,37700.0
2013-07-09 12:30:00,41.81,41.9,41.81,41.89,39100.0,39.9337,40.0197,39.9337,40.0101,39100.0
2013-07-09 13:00:00,41.9,41.91,41.78,41.79,44400.0,40.0197,40.0292,39.9051,39.9146,44400.0
2013-07-09 13:30:00,41.78,41.87,41.78,41.82,47200.0,39.9051,39.991,39.9051,39.9433,47200.0
2013-07-09 14:00:00,41.82,41.9,41.76,41.78,80800.0,39.9433,40.0197,39.886,39.9051,80800.0
2013-07-09 14:30:00,41.78,41.91,41.75,41.76,84800.0,39.9051,40.0292,39.8764,39.886,84800.0
2013-07-09 15:00:00,41.75,41.86,41.68,41.86,88200.0,39.8764,39.9815,39.8095,39.9815,88200.0
2013-07-09 15:30:00,41.85,41.93,41.82,41.87,169600.0,39.9719,40.0483,39.9433,39.991,169600.0
2013-07-10 09:30:00,41.78,41.81,41.65,41.78,37800.0,39.9051,39.9337,39.7809,39.9051,37800.0
2013-07-10 10:00:00,41.82,41.89,41.77,41.8,19200.0,39.9433,40.0101,39.8955,39.9242,19200.0
2013-07-10 10:30:00,41.78,41.9,41.78,41.9,27100.0,39.9051,40.0197,39.9051,40.0197,27100.0
2013-07-10 11:00:00,41.89,41.89,41.76,41.77,35400.0,40.0101,40.0101,39.886,39.8955,35400.0
2013-07-10 11:30:00,41.77,41.83,41.71,41.79,29100.0,39.8955,39.9528,39.8382,39.9146,29100.0
2013-07-10 12:00:00,41.8,41.95,41.8,41.94,35300.0,39.9242,40.0674,39.9242,40.0579,35300.0
2013-07-10 12:30:00,41.94,42.05,41.93,42.05,32300.0,40.0579,40.1629,40.0483,40.1629,32300.0
2013-07-10 13:00:00,42.05,42.16,42.05,42.12,52000.0,40.1629,40.268,40.1629,40.2298,52000.0
2013-07-10 13:30:00,42.12,42.2,42.09,42.16,42400.0,40.2298,40.3062,40.2011,40.268,42400.0
2013-07-10 14:00:00,42.15,42.33,42.15,42.23,50900.0,40.2585,40.4304,40.2585,40.3349,50900.0
2013-07-10 14:30:00,42.22,42.24,42.07,42.16,58200.0,40.3253,40.3444,40.182,40.268,58200.0
2013-07-10 15:00:00,42.15,42.16,42.02,42.14,44800.0,40.2585,40.268,40.1343,40.2489,44800.0
2013-07-10 15:30:00,42.14,42.3,42.14,42.27,135700.0,40.2489,40.4017,40.2489,40.3731,135700.0
2013-07-11 09:30:00,42.8,42.95,42.65,42.68,77400.0,40.8793,41.0225,40.736,40.7647,77400.0
2013-07-11 10:00:00,42.7,42.73,42.62,42.64,32100.0,40.7838,40.8124,40.7074,40.7265,32100.0
2013-07-11 10:30:00,42.64,42.71,42.59,42.68,19300.0,40.7265,40.7933,40.6787,40.7647,19300.0
2013-07-11 11:00:00,42.7,42.72,42.66,42.71,21100.0,40.7838,40.8029,40.7456,40.7933,21100.0
2013-07-11 11:30:00,42.7,42.72,42.65,42.7,19300.0,40.7838,40.8029,40.736,40.7838,19300.0
2013-07-11 12:00:00,42.7,42.71,42.57,42.65,14200.0,40.7838,40.7933,40.6596,40.736,14200.0
2013-07-11 12:30:00,42.65,42.72,42.59,42.61,33600.0,40.736,40.8029,40.6787,40.6978,33600.0
2013-07-11 13:00:00,42.61,42.7,42.61,42.7,12500.0,40.6978,40.7838,40.6978,40.7838,12500.0
2013-07-11 13:30:00,42.7,42.71,42.63,42.64,17300.0,40.7838,40.7933,40.7169,40.7265,17300.0
2013-07-11 14:00:00,42.65,42.75,42.63,42.75,45400.0,40.736,40.8315,40.7169,40.8315,45400.0
2013-07-11 14:30:00,42.77,42.86,42.77,42.84,33600.0,40.8506,40.9366,40.8506,40.9175,33600.0
2013-07-11 15:00:00,42.84,42.94,42.79,42.91,41700.0,40.9175,41.013,40.8697,40.9843,41700.0
2013-07-11 15:30:00,42.9,42.98,42.86,42.92,136400.0,40.9748,41.0512,40.9366,40.9939,136400.0
2013-07-12 09:30:00,42.98,43.05,42.76,42.97,30800.0,41.0512,41.1181,40.8411,41.0417,30800.0
2013-07-12 10:00:00,42.95,43.16,42.93,43.16,98900.0,41.0225,41.2231,41.0034,41.2231,98900.0
2013-07-12 10:30:00,43.17,43.26,43.15,43.19,59400.0,41.2327,41.3186,41.2136,41.2518,59400.0
2013-07-12 11:00:00,43.19,43.4,43.18,43.34,98200.0,41.2518,41.4524,41.2422,41.395,98200.0
2013-07-12 11:30:00,43.34,43.36,43.3,43.34,35000.0,41.395,41.4142,41.3568,41.395,35000.0
2013-07-12 12:00:00,43.33,43.38,43.26,43.31,59600.0,41.3855,41.4333,41.3186,41.3664,59600.0
2013-07-12 12:30:00,43.32,43.32,43.08,43.11,47100.0,41.3759,41.3759,41.1467,41.1754,47100.0
2013-07-12 13:00:00,43.11,43.13,42.96,42.96,42100.0,41.1754,41.1945,41.0321,41.0321,42100.0
2013-07-12 13:30:00,42.96,43.01,42.92,42.93,45200.0,41.0321,41.0799,40.9939,41.0034,45200.0
2013-07-12 14:00:00,42.93,42.95,42.78,42.87,97000.0,41.0034,41.0225,40.8602,40.9461,97000.0
2013-07-12 14:30:00,42.88,42.98,42.88,42.93,87300.0,40.9557,41.0512,40.9557,41.0034,87300.0
2013-07-12 15:00:00,42.93,42.98,42.9,42.98,45700.0,41.0034,41.0512,40.9748,41.0512,45700.0
2013-07-12 15:30:00,42.98,43.05,42.92,42.94,187400.0,41.0512,41.1181,40.9939,41.013,187400.0
2013-07-15 09:30:00,42.9,42.9,42.39,42.44,61500.0,40.9748,40.9748,40.4877,40.5354,61500.0
2013-07-15 10:00:00,42.48,42.57,42.39,42.44,37700.0,40.5736,40.6596,40.4877,40.5354,37700.0
2013-07-15 10:30:00,42.43,42.46,42.36,42.45,24600.0,40.5259,40.5545,40.459,40.545,24600.0
2013-07-15 11:00:00,42.45,42.46,42.29,42.42,37100.0,40.545,40.5545,40.3922,40.5163,37100.0
2013-07-15 11:30:00,42.43,42.67,42.43,42.66,22800.0,40.5259,40.7551,40.5259,40.7456,22800.0
2013-07-15 12:00:00,42.65,42.67,42.61,42.67,17000.0,40.736,40.7551,40.6978,40.7551,17000.0
2013-07-15 12:30:00,42.66,42.66,42.57,42.63,32900.0,40.7456,40.7456,40.6596,40.7169,32900.0
2013-07-15 13:00:00,42.63,42.66,42.57,42.6,30900.0,40.7169,40.7456,40.6596,40.6883,30900.0
2013-07-15 13:30:00,42.6,42.61,42.56,42.57,16600.0,40.6883,40.6978,40.6501,40.6596,16600.0
2013-07-15 14:00:00,42.57,42.58,42.5,42.5,33100.0,40.6596,40.6692,40.5927,40.5927,33100.0
2013-07-15 14:30:00,42.49,42.54,42.47,42.5,32600.0,40.5832,40.6309,40.5641,40.5927,32600.0
2013-07-15 15:00:00,42.5,42.55,42.49,42.53,72900.0,40.5927,40.6405,40.5832,40.6214,72900.0
2013-07-15 15:30:00,42.53,42.67,42.53,42.59,140100.0,40.6214,40.7551,40.6214,40.6787,140100.0
2013-07-16 09:30:00,42.46,42.7,42.35,42.44,133100.0,40.5545,40.7838,40.4495,40.5354,133100.0
2013-07-16 10:00:00,42.55,42.61,42.48,42.54,31100.0,40.6405,40.6978,40.5736,40.6309,31100.0
2013-07-16 10:30:00,42.54,42.54,42.44,42.44,24200.0,40.6309,40.6309,40.5354,40.5354,24200.0
2013-07-16 11:00:00,42.44,42.46,42.26,42.33,84900.0,40.5354,40.5545,40.3635,40.4304,84900.0
2013-07-16 11:30:00,42.32,42.36,42.16,42.33,36500.0,40.4208,40.459,40.268,40.4304,36500.0
2013-07-16 12:00:00,42.34,42.43,42.28,42.3,35900.0,40.4399,40.5259,40.3826,40.4017,35900.0
2013-07-16 12:30:00,42.3,42.34,42.28,42.29,26200.0,40.4017,40.4399,40.3826,40.3922,26200.0
2013-07-16 13:00:00,42.3,42.3,42.14,42.14,26700.0,40.4017,40.4017,40.2489,40.2489,26700.0
2013-07-16 13:30:00,42.15,42.28,42.14,42.26,52200.0,40.2585,40.3826,40.2489,40.3635,52200.0
2013-07-16 14:00:00,42.27,42.33,42.03,42.07,93300.0,40.3731,40.4304,40.1438,40.182,93300.0
2013-07-16 14:30:00,42.08,42.39,42.08,42.26,47800.0,40.1916,40.4877,40.1916,40.3635,47800.0
2013-07-16 15:00:00,42.26,42.36,42.24,42.32,58900.0,40.3635,40.459,40.3444,40.4208,58900.0
2013-07-16 15:30:00,42.32,42.38,42.23,42.28,182500.0,40.4208,40.4781,40.3349,40.3826,182500.0
2013-07-17 09:30:00,42.5,42.54,42.1,42.18,91400.0,40.5927,40.6309,40.2107,40.2871,91400.0
2013-07-17 10:00:00,42.25,42.48,42.15,42.31,66900.0,40.354,40.5736,40.2585,40.4113,66900.0
2013-07-17 10:30:00,42.31,42.35,42.15,42.27,117600.0,40.4113,40.4495,40.2585,40.3731,117600.0
2013-07-17 11:00:00,42.3,42.3,42.14,42.14,104100.0,40.4017,40.4017,40.2489,40.2489,104100.0
2013-07-17 11:30:00,42.14,42.19,42.09,42.11,81900.0,40.2489,40.2967,40.2011,40.2202,81900.0
2013-07-17 12:00:00,42.12,42.3,42.09,42.25,105600.0,40.2298,40.4017,40.2011,40.354,105600.0
2013-07-17 12:30:00,42.25,42.39,42.25,42.3,55700.0,40.354,40.4877,40.354,40.4017,55700.0
2013-07-17 13:00:00,42.29,42.36,42.29,42.33,38000.0,40.3922,40.459,40.3922,40.4304,38000.0
2013-07-17 13:30:00,42.35,42.56,42.31,42.53,67300.0,40.4495,40.6501,40.4113,40.6214,67300.0
2013-07-17 14:00:00,42.54,42.85,42.54,42.66,99700.0,40.6309,40.927,40.6309,40.7456,99700.0
2013-07-17 14:30:00,42.65,42.75,42.63,42.64,67900.0,40.736,40.8315,40.7169,40.7265,67900.0
2013-07-17 15:00:00,42.64,42.64,42.5,42.57,103400.0,40.7265,40.7265,40.5927,40.6596,103400.0
2013-07-17 15:30:00,42.58,42.6,42.46,42.5,273300.0,40.6692,40.6883,40.5545,40.5927,273300.0
2013-07-18 09:30:00,43.78,45.25,43.09,44.35,473500.0,41.8153,43.2193,41.1563,42.3597,473500.0
2013-07-18 10:00:00,44.35,44.35,43.85,44.0,188500.0,42.3597,42.3597,41.8822,42.0254,188500.0
2013-07-18 10:30:00,44.01,44.21,43.99,44.18,142300.0,42.035,42.226,42.0159,42.1974,142300.0
2013-07-18 11:00:00,44.18,44.3,44.1,44.27,194800.0,42.1974,42.312,42.1209,42.2833,194800.0
2013-07-18 11:30:00,44.27,44.35,44.09,44.09,141800.0,42.2833,42.3597,42.1114,42.1114,141800.0
2013-07-18 12:00:00,44.1,44.11,43.92,44.05,97100.0,42.1209,42.1305,41.949,42.0732,97100.0
2013-07-18 12:30:00,44.04,44.21,44.04,44.2,87400.0,42.0636,42.226,42.0636,42.2165,87400.0
2013-07-18 13:00:00,44.2,44.2,43.95,44.0,62300.0,42.2165,42.2165,41.9777,42.0254,62300.0
2013-07-18 13:30:00,44.0,44.14,43.95,44.11,89700.0,42.0254,42.1591,41.9777,42.1305,89700.0
2013-07-18 14:00:00,44.11,44.13,43.95,44.08,153300.0,42.1305,42.1496,41.9777,42.1018,153300.0
2013-07-18 14:30:00,44.07,44.22,44.04,44.2,136900.0,42.0923,42.2356,42.0636,42.2165,136900.0
2013-07-18 15:00:00,44.19,44.21,44.09,44.15,134000.0,42.2069,42.226,42.1114,42.1687,134000.0
2013-07-18 15:30:00,44.15,44.2,44.05,44.07,351700.0,42.1687,42.2165,42.0732,42.0923,351700.0
2013-07-19 09:30:00,44.09,44.2,43.95,44.17,70000.0,42.1114,42.2165,41.9777,42.1878,70000.0
2013-07-19 10:00:00,44.2,44.2,43.95,43.97,96100.0,42.2165,42.2165,41.9777,41.9968,96100.0
2013-07-19 10:30:00,43.98,44.26,43.97,44.26,75400.0,42.0063,42.2738,41.9968,42.2738,75400.0
2013-07-19 11:00:00,44.26,44.34,44.23,44.27,69200.0,42.2738,42.3502,42.2451,42.2833,69200.0
2013-07-19 11:30:00,44.25,44.5,44.23,44.41,60100.0,42.2642,42.503,42.2451,42.417,60100.0
2013-07-19 12:00:00,44.42,44.43,44.32,44.34,86700.0,42.4266,42.4361,42.3311,42.3502,86700.0
2013-07-19 12:30:00,44.34,44.4,44.3,44.39,47500.0,42.3502,42.4075,42.312,42.3979,47500.0
2013-07-19 13:00:00,44.39,44.4,44.22,44.31,75500.0,42.3979,42.4075,42.2356,42.3215,75500.0
2013-07-19 13:30:00,44.31,44.4,44.27,44.38,80900.0,42.3215,42.4075,42.2833,42.3884,80900.0
2013-07-19 14:00:00,44.38,44.48,44.36,44.37,282700.0,42.3884,42.4839,42.3693,42.3788,282700.0
2013-07-19 14:30:00,44.37,44.45,44.19,44.44,101300.0,42.3788,42.4552,42.2069,42.4457,101300.0
2013-07-19 15:00:00,44.44,44.51,44.38,44.45,151200.0,42.4457,42.5125,42.3884,42.4552,151200.0
2013-07-19 15:30:00,44.46,44.55,44.43,44.45,222200.0,42.4648,42.5507,42.4361,42.4552,222200.0
2013-07-22 09:30:00,44.54,44.74,44.54,44.69,190000.0,42.5412,42.7322,42.5412,42.6845,190000.0
2013-07-22 10:00:00,44.69,44.69,44.55,44.59,68200.0,42.6845,42.6845,42.5507,42.589,68200.0
2013-07-22 10:30:00,44.59,44.61,44.53,44.54,79000.0,42.589,42.6081,42.5316,42.5412,79000.0
2013-07-22 11:00:00,44.55,44.56,44.53,44.53,45600.0,42.5507,42.5603,42.5316,42.5316,45600.0
2013-07-22 11:30:00,44.54,44.57,44.5,44.52,78000.0,42.5412,42.5698,42.503,42.5221,78000.0
2013-07-22 12:00:00,44.52,44.52,44.38,44.43,45000.0,42.5221,42.5221,42.3884,42.4361,45000.0
2013-07-22 12:30:00,44.44,44.5,44.42,44.48,14900.0,42.4457,42.503,42.4266,42.4839,14900.0
2013-07-22 13:00:00,44.49,44.5,44.3,44.34,39500.0,42.4934,42.503,42.312,42.3502,39500.0
2013-07-22 13:30:00,44.34,44.44,44.31,44.44,44200.0,42.3502,42.4457,42.3215,42.4457,44200.0
2013-07-22 14:00:00,44.44,44.47,44.38,44.41,63600.0,42.4457,42.4743,42.3884,42.417,63600.0
2013-07-22 14:30:00,44.41,44.46,44.36,44.45,97900.0,42.417,42.4648,42.3693,42.4552,97900.0
2013-07-22 15:00:00,44.45,44.46,44.43,44.46,87800.0,42.4552,42.4648,42.4361,42.4648,87800.0
2013-07-22 15:30:00,44.46,44.46,44.37,44.44,179900.0,42.4648,42.4648,42.3788,42.4457,179900.0
2013-07-23 09:30:00,44.62,44.71,44.46,44.53,51000.0,42.6176,42.7036,42.4648,42.5316,51000.0
2013-07-23 10:00:00,44.53,44.56,44.48,44.48,71000.0,42.5316,42.5603,42.4839,42.4839,71000.0
2013-07-23 10:30:00,44.51,44.51,44.32,44.34,18300.0,42.5125,42.5125,42.3311,42.3502,18300.0
2013-07-23 11:00:00,44.32,44.52,44.29,44.41,45700.0,42.3311,42.5221,42.3024,42.417,45700.0
2013-07-23 11:30:00,44.41,44.49,44.32,44.37,25200.0,42.417,42.4934,42.3311,42.3788,25200.0
2013-07-23 12:00:00,44.35,44.37,44.29,44.29,20200.0,42.3597,42.3788,42.3024,42.3024,20200.0
2013-07-23 12:30:00,44.28,44.29,44.24,44.27,23000.0,42.2929,42.3024,42.2547,42.2833,23000.0
2013-07-23 13:00:00,44.27,44.34,44.24,44.27,25200.0,42.2833,42.3502,42.2547,42.2833,25200.0
2013-07-23 13:30:00,44.28,44.36,44.28,44.32,28800.0,42.2929,42.3693,42.2929,42.3311,28800.0
2013-07-23 14:00:00,44.31,44.44,44.31,44.42,38700.0,42.3215,42.4457,42.3215,42.4266,38700.0
2013-07-23 14:30:00,44.42,44.45,44.39,44.39,67200.0,42.4266,42.4552,42.3979,42.3979,67200.0
2013-07-23 15:00:00,44.4,44.5,44.38,44.43,52100.0,42.4075,42.503,42.3884,42.4361,52100.0
2013-07-23 15:30:00,44.43,44.44,44.35,44.35,131500.0,42.4361,42.4457,42.3597,42.3597,131500.0
2013-07-24 09:30:00,44.65,44.65,44.27,44.27,41500.0,42.6463,42.6463,42.2833,42.2833,41500.0
2013-07-24 10:00:00,44.28,44.3,44.17,44.29,18600.0,42.2929,42.312,42.1878,42.3024,18600.0
2013-07-24 10:30:00,44.29,44.39,44.27,44.29,55700.0,42.3024,42.3979,42.2833,42.3024,55700.0
2013-07-24 11:00:00,44.28,44.32,44.26,44.28,58000.0,42.2929,42.3311,42.2738,42.2929,58000.0
2013-07-24 11:30:00,44.28,44.33,44.27,44.3,28600.0,42.2929,42.3406,42.2833,42.312,28600.0
2013-07-24 12:00:00,44.3,44.3,44.18,44.22,39600.0,42.312,42.312,42.1974,42.2356,39600.0
2013-07-24 12:30:00,44.22,44.22,44.09,44.09,17200.0,42.2356,42.2356,42.1114,42.1114,17200.0
2013-07-24 13:00:00,44.1,44.11,44.05,44.11,14100.0,42.1209,42.1305,42.0732,42.1305,14100.0
2013-07-24 13:30:00,44.1,44.16,44.02,44.11,19700.0,42.1209,42.1782,42.0445,42.1305,19700.0
2013-07-24 14:00:00,44.11,44.29,44.11,44.27,28300.0,42.1305,42.3024,42.1305,42.2833,28300.0
2013-07-24 14:30:00,44.26,44.3,44.17,44.3,72500.0,42.2738,42.312,42.1878,42.312,72500.0
2013-07-24 15:00:00,44.29,44.32,44.21,44.3,115700.0,42.3024,42.3311,42.226,42.312,115700.0
2013-07-24 15:30:00,44.29,44.3,44.23,44.27,137800.0,42.3024,42.312,42.2451,42.2833,137800.0
2013-07-25 09:30:00,44.25,44.34,44.17,44.3,125200.0,42.2642,42.3502,42.1878,42.312,125200.0
2013-07-25 10:00:00,44.29,44.34,44.17,44.23,84000.0,42.3024,42.3502,42.1878,42.2451,84000.0
2013-07-25 10:30:00,44.25,44.25,44.06,44.12,45600.0,42.2642,42.2642,42.0827,42.14,45600.0
2013-07-25 11:00:00,44.12,44.13,44.09,44.11,43900.0,42.14,42.1496,42.1114,42.1305,43900.0
2013-07-25 11:30:00,44.1,44.14,44.06,44.11,24200.0,42.1209,42.1591,42.0827,42.1305,24200.0
2013-07-25 12:00:00,44.1,44.25,44.04,44.24,27600.0,42.1209,42.2642,42.0636,42.2547,27600.0
2013-07-25 12:30:00,44.24,44.25,44.15,44.17,25400.0,42.2547,42.2642,42.1687,42.1878,25400.0
2013-07-25 13:00:00,44.17,44.18,43.98,44.08,42600.0,42.1878,42.1974,42.0063,42.1018,42600.0
2013-07-25 13:30:00,44.08,44.23,44.07,44.23,57200.0,42.1018,42.2451,42.0923,42.2451,57200.0
2013-07-25 14:00:00,44.23,44.3,44.18,44.22,36400.0,42.2451,42.312,42.1974,42.2356,36400.0
2013-07-25 14:30:00,44.22,44.25,44.12,44.2,36600.0,42.2356,42.2642,42.14,42.2165,36600.0
2013-07-25 15:00:00,44.2,44.2,44.03,44.1,82000.0,42.2165,42.2165,42.0541,42.1209,82000.0
2013-07-25 15:30:00,44.11,44.11,43.95,44.04,158000.0,42.1305,42.1305,41.9777,42.0636,158000.0
2013-07-26 09:30:00,43.89,44.03,43.74,43.83,22100.0,41.9204,42.0541,41.7771,41.8631,22100.0
2013-07-26 10:00:00,43.85,43.98,43.83,43.85,51100.0,41.8822,42.0063,41.8631,41.8822,51100.0
2013-07-26 10:30:00,43.85,43.9,43.61,43.65,26100.0,41.8822,41.9299,41.6529,41.6911,26100.0
2013-07-26 11:00:00,43.64,43.88,43.64,43.86,24700.0,41.6816,41.9108,41.6816,41.8917,24700.0
2013-07-26 11:30:00,43.87,43.87,43.77,43.78,16300.0,41.9013,41.9013,41.8058,41.8153,16300.0
2013-07-26 12:00:00,43.78,43.85,43.77,43.77,23600.0,41.8153,41.8822,41.8058,41.8058,23600.0
2013-07-26 12:30:00,43.75,43.83,43.74,43.8,23500.0,41.7866,41.8631,41.7771,41.8344,23500.0
2013-07-26 13:00:00,43.8,43.89,43.79,43.84,22700.0,41.8344,41.9204,41.8249,41.8726,22700.0
2013-07-26 13:30:00,43.85,43.91,43.84,43.9,20000.0,41.8822,41.9395,41.8726,41.9299,20000.0
2013-07-26 14:00:00,43.9,44.01,43.9,43.93,30300.0,41.9299,42.035,41.9299,41.9586,30300.0
2013-07-26 14:30:00,43.94,43.95,43.85,43.9,51700.0,41.9681,41.9777,41.8822,41.9299,51700.0
2013-07-26 15:00:00,43.9,43.9,43.83,43.83,80500.0,41.9299,41.9299,41.8631,41.8631,80500.0
2013-07-26 15:30:00,43.83,43.84,43.74,43.83,203200.0,41.8631,41.8726,41.7771,41.8631,203200.0
2013-07-29 09:30:00,43.85,44.01,43.84,43.92,33000.0,41.8822,42.035,41.8726,41.949,33000.0
2013-07-29 10:00:00,43.93,44.07,43.8,44.07,34400.0,41.9586,42.0923,41.8344,42.0923,34400.0
2013-07-29 10:30:00,44.07,44.16,43.98,44.13,30100.0,42.0923,42.1782,42.0063,42.1496,30100.0
2013-07-29 11:00:00,44.13,44.15,44.0,44.02,20100.0,42.1496,42.1687,42.0254,42.0445,20100.0
2013-07-29 11:30:00,44.03,44.05,43.98,44.0,12100.0,42.0541,42.0732,42.0063,42.0254,12100.0
2013-07-29 12:00:00,43.99,44.1,43.97,44.09,11300.0,42.0159,42.1209,41.9968,42.1114,11300.0
2013-07-29 12:30:00,44.1,44.16,44.1,44.15,25700.0,42.1209,42.1782,42.1209,42.1687,25700.0
2013-07-29 13:00:00,44.15,44.16,44.11,44.13,16900.0,42.1687,42.1782,42.1305,42.1496,16900.0
2013-07-29 13:30:00,44.13,44.13,43.98,44.0,31100.0,42.1496,42.1496,42.0063,42.0254,31100.0
2013-07-29 14:00:00,44.0,44.03,43.97,43.99,35600.0,42.0254,42.0541,41.9968,42.0159,35600.0
2013-07-29 14:30:00,43.99,44.01,43.97,44.0,23900.0,42.0159,42.035,41.9968,42.0254,23900.0
2013-07-29 15:00:00,44.0,44.01,43.95,43.98,43100.0,42.0254,42.035,41.9777,42.0063,43100.0
2013-07-29 15:30:00,43.98,43.99,43.87,43.92,114900.0,42.0063,42.0159,41.9013,41.949,114900.0
2013-07-30 09:30:00,44.12,44.27,43.9,44.0,24400.0,42.14,42.2833,41.9299,42.0254,24400.0
2013-07-30 10:00:00,43.99,44.02,43.96,44.01,32600.0,42.0159,42.0445,41.9872,42.035,32600.0
2013-07-30 10:30:00,44.0,44.0,43.92,44.0,23700.0,42.0254,42.0254,41.949,42.0254,23700.0
2013-07-30 11:00:00,44.0,44.14,44.0,44.04,29600.0,42.0254,42.1591,42.0254,42.0636,29600.0
2013-07-30 11:30:00,44.04,44.09,44.02,44.03,18700.0,42.0636,42.1114,42.0445,42.0541,18700.0
2013-07-30 12:00:00,44.05,44.13,44.02,44.04,17800.0,42.0732,42.1496,42.0445,42.0636,17800.0
2013-07-30 12:30:00,44.04,44.12,44.01,44.12,17300.0,42.0636,42.14,42.035,42.14,17300.0
2013-07-30 13:00:00,44.11,44.15,43.98,44.01,21200.0,42.1305,42.1687,42.0063,42.035,21200.0
2013-07-30 13:30:00,44.0,44.05,43.94,44.02,20000.0,42.0254,42.0732,41.9681,42.0445,20000.0
2013-07-30 14:00:00,44.02,44.13,43.99,44.13,26000.0,42.0445,42.1496,42.0159,42.1496,26000.0
2013-07-30 14:30:00,44.14,44.19,44.11,44.15,31700.0,42.1591,42.2069,42.1305,42.1687,31700.0
2013-07-30 15:00:00,44.16,44.28,44.14,44.27,39000.0,42.1782,42.2929,42.1591,42.2833,39000.0
2013-07-30 15:30:00,44.26,44.27,44.18,44.2,91200.0,42.2738,42.2833,42.1974,42.2165,91200.0
2013-07-31 09:30:00,44.21,44.41,44.19,44.4,58900.0,42.226,42.417,42.2069,42.4075,58900.0
2013-07-31 10:00:00,44.41,44.58,44.39,44.52,50500.0,42.417,42.5794,42.3979,42.5221,50500.0
2013-07-31 10:30:00,44.52,44.52,44.36,44.43,15300.0,42.5221,42.5221,42.3693,42.4361,15300.0
2013-07-31 11:00:00,44.4,44.5,44.4,44.45,14600.0,42.4075,42.503,42.4075,42.4552,14600.0
2013-07-31 11:30:00,44.43,44.46,44.33,44.35,10400.0,42.4361,42.4648,42.3406,42.3597,10400.0
2013-07-31 12:00:00,44.36,44.42,44.31,44.32,20500.0,42.3693,42.4266,42.3215,42.3311,20500.0
2013-07-31 12:30:00,44.31,44.38,44.3,44.31,22000.0,42.3215,42.3884,42.312,42.3215,22000.0
2013-07-31 13:00:00,44.3,44.3,44.12,44.14,17600.0,42.312,42.312,42.14,42.1591,17600.0
2013-07-31 13:30:00,44.14,44.16,44.06,44.06,15700.0,42.1591,42.1782,42.0827,42.0827,15700.0
2013-07-31 14:00:00,44.07,44.17,44.0,44.14,22700.0,42.0923,42.1878,42.0254,42.1591,22700.0
2013-07-31 14:30:00,44.13,44.27,44.13,44.26,50500.0,42.1496,42.2833,42.1496,42.2738,50500.0
2013-07-31 15:00:00,44.27,44.27,44.1,44.14,32300.0,42.2833,42.2833,42.1209,42.1591,32300.0
2013-07-31 15:30:00,44.14,44.14,43.77,43.83,180000.0,42.1591,42.1591,41.8058,41.8631,180000.0
2013-08-01 09:30:00,44.29,44.54,44.09,44.52,52500.0,42.3024,42.5412,42.1114,42.5221,52500.0
2013-08-01 10:00:00,44.53,44.62,44.51,44.55,51200.0,42.5316,42.6176,42.5125,42.5507,51200.0
2013-08-01 10:30:00,44.57,44.65,44.57,44.58,32600.0,42.5698,42.6463,42.5698,42.5794,32600.0
2013-08-01 11:00:00,44.58,44.61,44.41,44.42,33600.0,42.5794,42.6081,42.417,42.4266,33600.0
2013-08-01 11:30:00,44.42,44.5,44.42,44.48,23500.0,42.4266,42.503,42.4266,42.4839,23500.0
2013-08-01 12:00:00,44.49,44.57,44.48,44.57,34300.0,42.4934,42.5698,42.4839,42.5698,34300.0
2013-08-01 12:30:00,44.57,44.67,44.56,44.64,73500.0,42.5698,42.6654,42.5603,42.6367,73500.0
2013-08-01 13:00:00,44.64,44.72,44.6,44.72,53400.0,42.6367,42.7131,42.5985,42.7131,53400.0
2013-08-01 13:30:00,44.71,44.75,44.66,44.75,54800.0,42.7036,42.7418,42.6558,42.7418,54800.0
2013-08-01 14:00:00,44.73,44.89,44.73,44.87,343500.0,42.7227,42.8755,42.7227,42.8564,343500.0
2013-08-01 14:30:00,44.88,44.98,44.84,44.87,175700.0,42.8659,42.9615,42.8277,42.8564,175700.0
2013-08-01 15:00:00,44.87,44.94,44.84,44.89,45100.0,42.8564,42.9232,42.8277,42.8755,45100.0
2013-08-01 15:30:00,44.89,44.95,44.84,44.91,138700.0,42.8755,42.9328,42.8277,42.8946,138700.0
2013-08-02 09:30:00,44.91,44.92,44.72,44.87,42900.0,42.8946,42.9041,42.7131,42.8564,42900.0
2013-08-02 10:00:00,44.88,44.91,44.84,44.88,31700.0,42.8659,42.8946,42.8277,42.8659,31700.0
2013-08-02 10:30:00,44.87,44.93,44.79,44.81,14400.0,42.8564,42.9137,42.78,42.7991,14400.0
2013-08-02 11:00:00,44.79,44.98,44.79,44.97,14600.0,42.78,42.9615,42.78,42.9519,14600.0
2013-08-02 11:30:00,44.98,45.04,44.93,44.96,32100.0,42.9615,43.0188,42.9137,42.9423,32100.0
2013-08-02 12:00:00,44.97,45.06,44.97,45.01,39600.0,42.9519,43.0379,42.9519,42.9901,39600.0
2013-08-02 12:30:00,45.02,45.13,45.01,45.09,17400.0,42.9997,43.1047,42.9901,43.0665,17400.0
2013-08-02 13:00:00,45.1,45.15,45.09,45.1,13700.0,43.0761,43.1238,43.0665,43.0761,13700.0
2013-08-02 13:30:00,45.06,45.11,45.02,45.1,24800.0,43.0379,43.0856,42.9997,43.0761,24800.0
2013-08-02 14:00:00,45.09,45.1,44.95,44.99,35600.0,43.0665,43.0761,42.9328,42.971,35600.0
2013-08-02 14:30:00,45.0,45.08,44.99,45.05,15800.0,42.9806,43.057,42.971,43.0283,15800.0
2013-08-02 15:00:00,45.05,45.09,45.02,45.07,23000.0,43.0283,43.0665,42.9997,43.0474,23000.0
2013-08-02 15:30:00,45.06,45.07,44.98,45.06,63400.0,43.0379,43.0474,42.9615,43.0379,63400.0
2013-08-05 09:30:00,44.98,45.05,44.77,44.92,18300.0,42.9615,43.0283,42.7609,42.9041,18300.0
2013-08-05 10:00:00,44.91,44.94,44.63,44.78,29000.0,42.8946,42.9232,42.6272,42.7704,29000.0
2013-08-05 10:30:00,44.73,44.98,44.73,44.85,23000.0,42.7227,42.9615,42.7227,42.8373,23000.0
2013-08-05 11:00:00,44.84,44.98,44.84,44.95,27500.0,42.8277,42.9615,42.8277,42.9328,27500.0
2013-08-05 11:30:00,44.95,45.12,44.94,45.12,36500.0,42.9328,43.0952,42.9232,43.0952,36500.0
2013-08-05 12:00:00,45.12,45.12,44.99,45.0,11600.0,43.0952,43.0952,42.971,42.9806,11600.0
2013-08-05 12:30:00,45.01,45.08,45.0,45.0,16400.0,42.9901,43.057,42.9806,42.9806,16400.0
2013-08-05 13:00:00,45.01,45.07,44.9,44.99,28300.0,42.9901,43.0474,42.885,42.971,28300.0
2013-08-05 13:30:00,44.99,45.23,44.98,45.14,52100.0,42.971,43.2002,42.9615,43.1143,52100.0
2013-08-05 14:00:00,45.14,45.16,45.05,45.1,53900.0,43.1143,43.1334,43.0283,43.0761,53900.0
2013-08-05 14:30:00,45.09,45.11,44.96,44.99,45800.0,43.0665,43.0856,42.9423,42.971,45800.0
2013-08-05 15:00:00,44.99,45.09,44.98,45.09,50100.0,42.971,43.0665,42.9615,43.0665,50100.0
2013-08-05 15:30:00,45.07,45.1,45.04,45.08,115600.0,43.0474,43.0761,43.0188,43.057,115600.0
2013-08-06 09:30:00,45.01,45.08,44.66,44.74,18000.0,42.9901,43.057,42.6558,42.7322,18000.0
2013-08-06 10:00:00,44.72,44.86,44.71,44.82,16300.0,42.7131,42.8468,42.7036,42.8086,16300.0
2013-08-06 10:30:00,44.8,44.8,44.5,44.51,18300.0,42.7895,42.7895,42.503,42.5125,18300.0
2013-08-06 11:00:00,44.52,44.59,44.5,44.59,11200.0,42.5221,42.589,42.503,42.589,11200.0
2013-08-06 11:30:00,44.57,44.59,44.53,44.53,8500.0,42.5698,42.589,42.5316,42.5316,8500.0
2013-08-06 12:00:00,44.54,44.55,44.38,44.43,19300.0,42.5412,42.5507,42.3884,42.4361,19300.0
2013-08-06 12:30:00,44.42,44.46,44.35,44.4,17500.0,42.4266,42.4648,42.3597,42.4075,17500.0
2013-08-06 13:00:00,44.41,44.44,44.34,44.38,11700.0,42.417,42.4457,42.3502,42.3884,11700.0
2013-08-06 13:30:00,44.37,44.54,44.37,44.52,49600.0,42.3788,42.5412,42.3788,42.5221,49600.0
2013-08-06 14:00:00,44.5,44.52,44.45,44.46,80600.0,42.503,42.5221,42.4552,42.4648,80600.0
2013-08-06 14:30:00,44.46,44.5,44.37,44.4,34300.0,42.4648,42.503,42.3788,42.4075,34300.0
2013-08-06 15:00:00,44.4,44.54,44.4,44.52,50800.0,42.4075,42.5412,42.4075,42.5221,50800.0
2013-08-06 15:30:00,44.52,44.66,44.51,44.66,166100.0,42.5221,42.6558,42.5125,42.6558,166100.0
2013-08-07 09:30:00,44.52,44.68,44.35,44.61,41700.0,42.5221,42.6749,42.3597,42.6081,41700.0
2013-08-07 10:00:00,44.62,44.67,44.57,44.61,125900.0,42.6176,42.6654,42.5698,42.6081,125900.0
2013-08-07 10:30:00,44.61,44.63,44.53,44.59,37400.0,42.6081,42.6272,42.5316,42.589,37400.0
2013-08-07 11:00:00,44.6,44.63,44.55,44.58,53900.0,42.5985,42.6272,42.5507,42.5794,53900.0
2013-08-07 11:30:00,44.57,44.59,44.47,44.57,12800.0,42.5698,42.589,42.4743,42.5698,12800.0
2013-08-07 12:00:00,44.56,44.67,44.5,44.6,19300.0,42.5603,42.6654,42.503,42.5985,19300.0
2013-08-07 12:30:00,44.59,44.64,44.57,44.62,11800.0,42.589,42.6367,42.5698,42.6176,11800.0
2013-08-07 13:00:00,44.62,44.78,44.62,44.78,20800.0,42.6176,42.7704,42.6176,42.7704,20800.0
2013-08-07 13:30:00,44.77,44.78,44.62,44.7,12400.0,42.7609,42.7704,42.6176,42.694,12400.0
2013-08-07 14:00:00,44.7,44.7,44.57,44.63,18900.0,42.694,42.694,42.5698,42.6272,18900.0
2013-08-07 14:30:00,44.63,44.65,44.56,44.58,44400.0,42.6272,42.6463,42.5603,42.5794,44400.0
2013-08-07 15:00:00,44.58,44.67,44.58,44.67,58900.0,42.5794,42.6654,42.5794,42.6654,58900.0
2013-08-07 15:30:00,44.67,44.68,44.53,44.55,109200.0,42.6654,42.6749,42.5316,42.5507,109200.0
2013-08-08 09:30:00,44.93,45.05,44.7,45.04,32400.0,42.9137,43.0283,42.694,43.0188,32400.0
2013-08-08 10:00:00,45.04,45.04,44.75,44.84,19200.0,43.0188,43.0188,42.7418,42.8277,19200.0
2013-08-08 10:30:00,44.84,44.87,44.66,44.75,15700.0,42.8277,42.8564,42.6558,42.7418,15700.0
2013-08-08 11:00:00,44.75,44.75,44.68,44.71,24900.0,42.7418,42.7418,42.6749,42.7036,24900.0
2013-08-08 11:30:00,44.71,44.81,44.7,44.78,31700.0,42.7036,42.7991,42.694,42.7704,31700.0
2013-08-08 12:00:00,44.76,44.81,44.73,44.8,44500.0,42.7513,42.7991,42.7227,42.7895,44500.0
2013-08-08 12:30:00,44.78,44.81,44.74,44.78,13800.0,42.7704,42.7991,42.7322,42.7704,13800.0
2013-08-08 13:00:00,44.78,44.81,44.7,44.74,24700.0,42.7704,42.7991,42.694,42.7322,24700.0
2013-08-08 13:30:00,44.74,44.78,44.7,44.72,19200.0,42.7322,42.7704,42.694,42.7131,19200.0
2013-08-08 14:00:00,44.72,44.73,44.64,44.65,34800.0,42.7131,42.7227,42.6367,42.6463,34800.0
2013-08-08 14:30:00,44.65,44.67,44.57,44.6,64400.0,42.6463,42.6654,42.5698,42.5985,64400.0
2013-08-08 15:00:00,44.6,44.62,44.51,44.52,44900.0,42.5985,42.6176,42.5125,42.5221,44900.0
2013-08-08 15:30:00,44.54,44.55,44.4,44.4,89400.0,42.5412,42.5507,42.4075,42.4075,89400.0
2013-08-09 09:30:00,44.4,44.82,44.4,44.76,22300.0,42.4075,42.8086,42.4075,42.7513,22300.0
2013-08-09 10:00:00,44.74,44.77,44.55,44.56,31000.0,42.7322,42.7609,42.5507,42.5603,31000.0
2013-08-09 10:30:00,44.57,44.62,44.5,44.52,9000.0,42.5698,42.6176,42.503,42.5221,9000.0
2013-08-09 11:00:00,44.51,44.57,44.4,44.44,23100.0,42.5125,42.5698,42.4075,42.4457,23100.0
2013-08-09 11:30:00,44.44,44.49,44.4,44.46,24400.0,42.4457,42.4934,42.4075,42.4648,24400.0
2013-08-09 12:00:00,44.49,44.59,44.46,44.57,23600.0,42.4934,42.589,42.4648,42.5698,23600.0
2013-08-09 12:30:00,44.59,44.72,44.59,44.71,24400.0,42.589,42.7131,42.589,42.7036,24400.0
2013-08-09 13:00:00,44.7,44.7,44.59,44.63,63900.0,42.694,42.694,42.589,42.6272,63900.0
2013-08-09 13:30:00,44.62,44.71,44.62,44.68,45000.0,42.6176,42.7036,42.6176,42.6749,45000.0
2013-08-09 14:00:00,44.66,44.73,44.65,44.67,33000.0,42.6558,42.7227,42.6463,42.6654,33000.0
2013-08-09 14:30:00,44.68,44.75,44.68,44.73,64200.0,42.6749,42.7418,42.6749,42.7227,64200.0
2013-08-09 15:00:00,44.75,44.79,44.64,44.64,33600.0,42.7418,42.78,42.6367,42.6367,33600.0
2013-08-09 15:30:00,44.63,44.67,44.52,44.55,77600.0,42.6272,42.6654,42.5221,42.5507,77600.0
2013-08-12 09:30:00,44.26,44.55,44.19,44.49,59500.0,42.2738,42.5507,42.2069,42.4934,59500.0
2013-08-12 10:00:00,44.5,44.7,44.5,44.7,24700.0,42.503,42.694,42.503,42.694,24700.0
2013-08-12 10:30:00,44.7,44.72,44.67,44.68,17800.0,42.694,42.7131,42.6654,42.6749,17800.0
2013-08-12 11:00:00,44.68,44.81,44.65,44.8,46000.0,42.6749,42.7991,42.6463,42.7895,46000.0
2013-08-12 11:30:00,44.82,44.86,44.74,44.74,31100.0,42.8086,42.8468,42.7322,42.7322,31100.0
2013-08-12 12:00:00,44.75,44.8,44.69,44.69,28300.0,42.7418,42.7895,42.6845,42.6845,28300.0
2013-08-12 12:30:00,44.69,44.92,44.63,44.92,42000.0,42.6845,42.9041,42.6272,42.9041,42000.0
2013-08-12 13:00:00,44.93,44.97,44.89,44.91,41500.0,42.9137,42.9519,42.8755,42.8946,41500.0
2013-08-12 13:30:00,44.91,44.94,44.8,44.85,54700.0,42.8946,42.9232,42.7895,42.8373,54700.0
2013-08-12 14:00:00,44.85,44.93,44.82,44.9,60000.0,42.8373,42.9137,42.8086,42.885,60000.0
2013-08-12 14:30:00,44.9,44.91,44.84,44.9,67700.0,42.885,42.8946,42.8277,42.885,67700.0
2013-08-12 15:00:00,44.91,44.96,44.88,44.9,83800.0,42.8946,42.9423,42.8659,42.885,83800.0
2013-08-12 15:30:00,44.9,44.97,44.84,44.9,178800.0,42.885,42.9519,42.8277,42.885,178800.0
2013-08-13 09:30:00,45.08,45.13,44.88,45.0,56200.0,43.057,43.1047,42.8659,42.9806,56200.0
2013-08-13 10:00:00,45.0,45.01,44.86,44.95,48100.0,42.9806,42.9901,42.8468,42.9328,48100.0
2013-08-13 10:30:00,44.97,45.0,44.88,44.95,35600.0,42.9519,42.9806,42.8659,42.9328,35600.0
2013-08-13 11:00:00,44.97,45.02,44.93,44.99,45300.0,42.9519,42.9997,42.9137,42.971,45300.0
2013-08-13 11:30:00,45.0,45.03,44.91,44.99,27100.0,42.9806,43.0092,42.8946,42.971,27100.0
2013-08-13 12:00:00,44.99,45.1,44.97,45.09,26300.0,42.971,43.0761,42.9519,43.0665,26300.0
2013-08-13 12:30:00,45.1,45.16,45.06,45.08,35100.0,43.0761,43.1334,43.0379,43.057,35100.0
2013-08-13 13:00:00,45.08,45.12,45.0,45.03,51000.0,43.057,43.0952,42.9806,43.0092,51000.0
2013-08-13 13:30:00,45.03,45.03,44.99,44.99,39800.0,43.0092,43.0092,42.971,42.971,39800.0
2013-08-13 14:00:00,45.0,45.05,44.99,45.0,51300.0,42.9806,43.0283,42.971,42.9806,51300.0
2013-08-13 14:30:00,45.01,45.01,44.98,44.99,31900.0,42.9901,42.9901,42.9615,42.971,31900.0
2013-08-13 15:00:00,45.0,45.11,44.99,45.1,98500.0,42.9806,43.0856,42.971,43.0761,98500.0
2013-08-13 15:30:00,45.1,45.11,44.98,45.0,90600.0,43.0761,43.0856,42.9615,42.9806,90600.0
2013-08-14 09:30:00,45.0,45.33,44.96,45.31,71400.0,42.9806,43.2957,42.9423,43.2766,71400.0
2013-08-14 10:00:00,45.28,45.4,45.17,45.29,58200.0,43.248,43.3626,43.1429,43.2575,58200.0
2013-08-14 10:30:00,45.3,45.3,45.13,45.29,47400.0,43.2671,43.2671,43.1047,43.2575,47400.0
2013-08-14 11:00:00,45.28,45.31,45.25,45.26,39300.0,43.248,43.2766,43.2193,43.2289,39300.0
2013-08-14 11:30:00,45.27,45.3,45.18,45.23,29300.0,43.2384,43.2671,43.1525,43.2002,29300.0
2013-08-14 12:00:00,45.24,45.29,45.22,45.28,40000.0,43.2098,43.2575,43.1907,43.248,40000.0
2013-08-14 12:30:00,45.28,45.3,45.21,45.25,34700.0,43.248,43.2671,43.1811,43.2193,34700.0
2013-08-14 13:00:00,45.24,45.29,45.21,45.25,14400.0,43.2098,43.2575,43.1811,43.2193,14400.0
2013-08-14 13:30:00,45.25,45.3,45.22,45.28,38700.0,43.2193,43.2671,43.1907,43.248,38700.0
2013-08-14 14:00:00,45.28,45.29,45.26,45.28,19100.0,43.248,43.2575,43.2289,43.248,19100.0
2013-08-14 14:30:00,45.28,45.38,45.28,45.33,110500.0,43.248,43.3435,43.248,43.2957,110500.0
2013-08-14 15:00:00,45.34,45.4,45.27,45.31,122700.0,43.3053,43.3626,43.2384,43.2766,122700.0
2013-08-14 15:30:00,45.31,45.31,45.22,45.23,99400.0,43.2766,43.2766,43.1907,43.2002,99400.0
2013-08-15 09:30:00,44.81,44.89,44.25,44.32,169700.0,42.7991,42.8755,42.2642,42.3311,169700.0
2013-08-15 10:00:00,44.33,44.35,44.03,44.15,136600.0,42.3406,42.3597,42.0541,42.1687,136600.0
2013-08-15 10:30:00,44.15,44.15,43.86,44.0,65000.0,42.1687,42.1687,41.8917,42.0254,65000.0
2013-08-15 11:00:00,44.0,44.11,43.94,43.96,67200.0,42.0254,42.1305,41.9681,41.9872,67200.0
2013-08-15 11:30:00,43.96,43.99,43.89,43.92,47600.0,41.9872,42.0159,41.9204,41.949,47600.0
2013-08-15 12:00:00,43.93,44.03,43.84,44.02,47200.0,41.9586,42.0541,41.8726,42.0445,47200.0
2013-08-15 12:30:00,44.03,44.05,43.86,44.05,59900.0,42.0541,42.0732,41.8917,42.0732,59900.0
2013-08-15 13:00:00,44.05,44.05,43.93,43.99,43800.0,42.0732,42.0732,41.9586,42.0159,43800.0
2013-08-15 13:30:00,44.0,44.12,43.98,44.09,52900.0,42.0254,42.14,42.0063,42.1114,52900.0
2013-08-15 14:00:00,44.1,44.16,44.07,44.11,79900.0,42.1209,42.1782,42.0923,42.1305,79900.0
2013-08-15 14:30:00,44.11,44.21,44.08,44.16,98900.0,42.1305,42.226,42.1018,42.1782,98900.0
2013-08-15 15:00:00,44.16,44.22,44.11,44.22,97400.0,42.1782,42.2356,42.1305,42.2356,97400.0
2013-08-15 15:30:00,44.22,44.31,44.19,44.2,148700.0,42.2356,42.3215,42.2069,42.2165,148700.0
2013-08-16 09:30:00,44.22,44.44,44.09,44.43,96800.0,42.2356,42.4457,42.1114,42.4361,96800.0
2013-08-16 10:00:00,44.43,44.64,44.17,44.25,74600.0,42.4361,42.6367,42.1878,42.2642,74600.0
2013-08-16 10:30:00,44.26,44.43,44.24,44.33,79500.0,42.2738,42.4361,42.2547,42.3406,79500.0
2013-08-16 11:00:00,44.34,44.4,44.25,44.31,47600.0,42.3502,42.4075,42.2642,42.3215,47600.0
2013-08-16 11:30:00,44.3,44.38,44.23,44.36,42300.0,42.312,42.3884,42.2451,42.3693,42300.0
2013-08-16 12:00:00,44.36,44.44,44.32,44.32,18900.0,42.3693,42.4457,42.3311,42.3311,18900.0
2013-08-16 12:30:00,44.32,44.34,44.25,44.34,23600.0,42.3311,42.3502,42.2642,42.3502,23600.0
2013-08-16 13:00:00,44.33,44.35,44.24,44.27,19100.0,42.3406,42.3597,42.2547,42.2833,19100.0
2013-08-16 13:30:00,44.27,44.31,44.24,44.31,27800.0,42.2833,42.3215,42.2547,42.3215,27800.0
2013-08-16 14:00:00,44.32,44.38,44.23,44.26,57800.0,42.3311,42.3884,42.2451,42.2738,57800.0
2013-08-16 14:30:00,44.26,44.26,44.12,44.2,59700.0,42.2738,42.2738,42.14,42.2165,59700.0
2013-08-16 15:00:00,44.2,44.27,44.14,44.27,43500.0,42.2165,42.2833,42.1591,42.2833,43500.0
2013-08-16 15:30:00,44.27,44.31,44.11,44.15,118500.0,42.2833,42.3215,42.1305,42.1687,118500.0
2013-08-19 09:30:00,44.16,44.42,44.16,44.41,28500.0,42.1782,42.4266,42.1782,42.417,28500.0
2013-08-19 10:00:00,44.44,44.54,44.44,44.44,26000.0,42.4457,42.5412,42.4457,42.4457,26000.0
2013-08-19 10:30:00,44.45,44.59,44.45,44.55,32400.0,42.4552,42.589,42.4552,42.5507,32400.0
2013-08-19 11:00:00,44.56,44.61,44.53,44.56,51700.0,42.5603,42.6081,42.5316,42.5603,51700.0
2013-08-19 11:30:00,44.56,44.56,44.48,44.48,52200.0,42.5603,42.5603,42.4839,42.4839,52200.0
2013-08-19 12:00:00,44.48,44.52,44.41,44.51,41800.0,42.4839,42.5221,42.417,42.5125,41800.0
2013-08-19 12:30:00,44.51,44.53,44.4,44.5,49900.0,42.5125,42.5316,42.4075,42.503,49900.0
2013-08-19 13:00:00,44.5,44.52,44.47,44.52,37800.0,42.503,42.5221,42.4743,42.5221,37800.0
2013-08-19 13:30:00,44.52,44.52,44.43,44.45,44500.0,42.5221,42.5221,42.4361,42.4552,44500.0
2013-08-19 14:00:00,44.45,44.48,44.4,44.41,54500.0,42.4552,42.4839,42.4075,42.417,54500.0
2013-08-19 14:30:00,44.41,44.41,44.32,44.35,87900.0,42.417,42.417,42.3311,42.3597,87900.0
2013-08-19 15:00:00,44.34,44.37,44.3,44.31,89600.0,42.3502,42.3788,42.312,42.3215,89600.0
2013-08-19 15:30:00,44.3,44.32,44.15,44.28,143400.0,42.312,42.3311,42.1687,42.2929,143400.0
2013-08-20 09:30:00,44.32,44.37,44.09,44.27,45100.0,42.3311,42.3788,42.1114,42.2833,45100.0
2013-08-20 10:00:00,44.28,44.44,44.28,44.43,56700.0,42.2929,42.4457,42.2929,42.4361,56700.0
2013-08-20 10:30:00,44.43,44.59,44.42,44.51,45400.0,42.4361,42.589,42.4266,42.5125,45400.0
2013-08-20 11:00:00,44.51,44.52,44.36,44.42,27300.0,42.5125,42.5221,42.3693,42.4266,27300.0
2013-08-20 11:30:00,44.41,44.52,44.41,44.51,30500.0,42.417,42.5221,42.417,42.5125,30500.0
2013-08-20 12:00:00,44.51,44.57,44.5,44.53,18600.0,42.5125,42.5698,42.503,42.5316,18600.0
2013-08-20 12:30:00,44.53,44.7,44.52,44.7,25600.0,42.5316,42.694,42.5221,42.694,25600.0
2013-08-20 13:00:00,44.71,44.76,44.68,44.69,38600.0,42.7036,42.7513,42.6749,42.6845,38600.0
2013-08-20 13:30:00,44.69,44.71,44.57,44.57,34800.0,42.6845,42.7036,42.5698,42.5698,34800.0
2013-08-20 14:00:00,44.56,44.57,44.48,44.54,48100.0,42.5603,42.5698,42.4839,42.5412,48100.0
2013-08-20 14:30:00,44.53,44.54,44.42,44.44,59000.0,42.5316,42.5412,42.4266,42.4457,59000.0
2013-08-20 15:00:00,44.44,44.52,44.41,44.47,66000.0,42.4457,42.5221,42.417,42.4743,66000.0
2013-08-20 15:30:00,44.47,44.47,44.27,44.29,120400.0,42.4743,42.4743,42.2833,42.3024,120400.0
2013-08-21 09:30:00,44.01,44.37,44.01,44.31,54300.0,42.035,42.3788,42.035,42.3215,54300.0
2013-08-21 10:00:00,44.32,44.58,44.31,44.54,119800.0,42.3311,42.5794,42.3215,42.5412,119800.0
2013-08-21 10:30:00,44.54,44.61,44.5,44.52,60900.0,42.5412,42.6081,42.503,42.5221,60900.0
2013-08-21 11:00:00,44.51,44.51,44.12,44.12,97000.0,42.5125,42.5125,42.14,42.14,97000.0
2013-08-21 11:30:00,44.12,44.28,44.12,44.28,94400.0,42.14,42.2929,42.14,42.2929,94400.0
2013-08-21 12:00:00,44.28,44.39,44.28,44.36,25900.0,42.2929,42.3979,42.2929,42.3693,25900.0
2013-08-21 12:30:00,44.36,44.56,44.36,44.51,38800.0,42.3693,42.5603,42.3693,42.5125,38800.0
2013-08-21 13:00:00,44.51,44.61,44.47,44.52,38200.0,42.5125,42.6081,42.4743,42.5221,38200.0
2013-08-21 13:30:00,44.53,44.68,44.52,44.68,43000.0,42.5316,42.6749,42.5221,42.6749,43000.0
2013-08-21 14:00:00,44.67,44.67,44.41,44.53,113800.0,42.6654,42.6654,42.417,42.5316,113800.0
2013-08-21 14:30:00,44.54,44.7,44.52,44.59,54100.0,42.5412,42.694,42.5221,42.589,54100.0
2013-08-21 15:00:00,44.58,44.58,44.38,44.4,70000.0,42.5794,42.5794,42.3884,42.4075,70000.0
2013-08-21 15:30:00,44.41,44.44,44.28,44.35,186200.0,42.417,42.4457,42.2929,42.3597,186200.0
2013-08-22 09:30:00,44.48,44.66,44.42,44.61,48500.0,42.4839,42.6558,42.4266,42.6081,48500.0
2013-08-22 10:00:00,44.62,44.71,44.6,44.62,36200.0,42.6176,42.7036,42.5985,42.6176,36200.0
2013-08-22 10:30:00,44.63,44.69,44.46,44.47,34600.0,42.6272,42.6845,42.4648,42.4743,34600.0
2013-08-22 11:00:00,44.47,44.62,44.47,44.52,42100.0,42.4743,42.6176,42.4743,42.5221,42100.0
2013-08-22 11:30:00,44.53,44.57,44.51,44.55,51100.0,42.5316,42.5698,42.5125,42.5507,51100.0
2013-08-22 12:00:00,44.56,44.58,44.49,44.51,54200.0,42.5603,42.5794,42.4934,42.5125,54200.0
2013-08-22 12:30:00,44.51,44.55,44.45,44.46,53300.0,42.5125,42.5507,42.4552,42.4648,53300.0
2013-08-22 13:00:00,44.46,44.52,44.46,44.5,43700.0,42.4648,42.5221,42.4648,42.503,43700.0
2013-08-22 13:30:00,44.51,44.63,44.5,44.55,47800.0,42.5125,42.6272,42.503,42.5507,47800.0
2013-08-22 14:00:00,44.55,44.57,44.51,44.51,43400.0,42.5507,42.5698,42.5125,42.5125,43400.0
2013-08-22 14:30:00,44.5,44.58,44.38,44.56,38800.0,42.503,42.5794,42.3884,42.5603,38800.0
2013-08-22 15:00:00,44.56,44.77,44.5,44.77,46100.0,42.5603,42.7609,42.503,42.7609,46100.0
2013-08-22 15:30:00,44.76,44.76,44.62,44.62,89800.0,42.7513,42.7513,42.6176,42.6176,89800.0
2013-08-23 09:30:00,44.87,45.12,44.66,44.91,67700.0,42.8564,43.0952,42.6558,42.8946,67700.0
2013-08-23 10:00:00,44.91,44.96,44.77,44.88,86900.0,42.8946,42.9423,42.7609,42.8659,86900.0
2013-08-23 10:30:00,44.86,44.9,44.83,44.85,75100.0,42.8468,42.885,42.8182,42.8373,75100.0
2013-08-23 11:00:00,44.85,44.88,44.65,44.65,39300.0,42.8373,42.8659,42.6463,42.6463,39300.0
2013-08-23 11:30:00,44.65,44.86,44.65,44.77,25600.0,42.6463,42.8468,42.6463,42.7609,25600.0
2013-08-23 12:00:00,44.77,44.87,44.77,44.83,36900.0,42.7609,42.8564,42.7609,42.8182,36900.0
2013-08-23 12:30:00,44.83,44.89,44.81,44.84,45500.0,42.8182,42.8755,42.7991,42.8277,45500.0
2013-08-23 13:00:00,44.84,44.88,44.82,44.84,38200.0,42.8277,42.8659,42.8086,42.8277,38200.0
2013-08-23 13:30:00,44.84,44.89,44.81,44.86,66100.0,42.8277,42.8755,42.7991,42.8468,66100.0
2013-08-23 14:00:00,44.86,44.87,44.84,44.86,42400.0,42.8468,42.8564,42.8277,42.8468,42400.0
2013-08-23 14:30:00,44.85,44.89,44.84,44.86,79100.0,42.8373,42.8755,42.8277,42.8468,79100.0
2013-08-23 15:00:00,44.86,44.91,44.84,44.91,123100.0,42.8468,42.8946,42.8277,42.8946,123100.0
2013-08-23 15:30:00,44.9,45.01,44.85,44.88,196000.0,42.885,42.9901,42.8373,42.8659,196000.0
2013-08-26 09:30:00,44.91,45.15,44.8,45.09,35200.0,42.8946,43.1238,42.7895,43.0665,35200.0
2013-08-26 10:00:00,45.1,45.17,45.09,45.11,63300.0,43.0761,43.1429,43.0665,43.0856,63300.0
2013-08-26 10:30:00,45.11,45.24,45.08,45.13,36800.0,43.0856,43.2098,43.057,43.1047,36800.0
2013-08-26 11:00:00,45.13,45.17,45.09,45.12,44900.0,43.1047,43.1429,43.0665,43.0952,44900.0
2013-08-26 11:30:00,45.12,45.15,45.0,45.06,28400.0,43.0952,43.1238,42.9806,43.0379,28400.0
2013-08-26 12:00:00,45.06,45.08,45.01,45.02,32700.0,43.0379,43.057,42.9901,42.9997,32700.0
2013-08-26 12:30:00,45.03,45.17,45.01,45.16,36900.0,43.0092,43.1429,42.9901,43.1334,36900.0
2013-08-26 13:00:00,45.16,45.18,45.13,45.17,26700.0,43.1334,43.1525,43.1047,43.1429,26700.0
2013-08-26 13:30:00,45.17,45.28,45.15,45.2,46400.0,43.1429,43.248,43.1238,43.1716,46400.0
2013-08-26 14:00:00,45.19,45.33,45.15,45.3,50000.0,43.162,43.2957,43.1238,43.2671,50000.0
2013-08-26 14:30:00,45.3,45.34,45.28,45.32,54900.0,43.2671,43.3053,43.248,43.2862,54900.0
2013-08-26 15:00:00,45.32,45.33,45.04,45.06,62500.0,43.2862,43.2957,43.0188,43.0379,62500.0
2013-08-26 15:30:00,45.07,45.24,45.05,45.07,111300.0,43.0474,43.2098,43.0283,43.0474,111300.0
2013-08-27 09:30:00,44.56,44.83,44.54,44.56,40100.0,42.5603,42.8182,42.5412,42.5603,40100.0
2013-08-27 10:00:00,44.57,44.62,44.37,44.37,33800.0,42.5698,42.6176,42.3788,42.3788,33800.0
2013-08-27 10:30:00,44.38,44.41,44.25,44.37,19300.0,42.3884,42.417,42.2642,42.3788,19300.0
2013-08-27 11:00:00,44.36,44.37,44.18,44.24,29100.0,42.3693,42.3788,42.1974,42.2547,29100.0
2013-08-27 11:30:00,44.26,44.27,44.1,44.19,31900.0,42.2738,42.2833,42.1209,42.2069,31900.0
2013-08-27 12:00:00,44.21,44.24,44.13,44.18,29400.0,42.226,42.2547,42.1496,42.1974,29400.0
2013-08-27 12:30:00,44.16,44.29,44.15,44.25,14300.0,42.1782,42.3024,42.1687,42.2642,14300.0
2013-08-27 13:00:00,44.24,44.26,44.1,44.13,16100.0,42.2547,42.2738,42.1209,42.1496,16100.0
2013-08-27 13:30:00,44.14,44.25,44.07,44.12,44700.0,42.1591,42.2642,42.0923,42.14,44700.0
2013-08-27 14:00:00,44.11,44.2,44.07,44.11,45900.0,42.1305,42.2165,42.0923,42.1305,45900.0
2013-08-27 14:30:00,44.1,44.22,44.1,44.2,32200.0,42.1209,42.2356,42.1209,42.2165,32200.0
2013-08-27 15:00:00,44.19,44.26,44.08,44.16,53700.0,42.2069,42.2738,42.1018,42.1782,53700.0
2013-08-27 15:30:00,44.15,44.21,44.09,44.17,93900.0,42.1687,42.226,42.1114,42.1878,93900.0
2013-08-28 09:30:00,44.1,44.17,43.92,43.92,32700.0,42.1209,42.1878,41.949,41.949,32700.0
2013-08-28 10:00:00,43.93,44.09,43.88,43.97,36200.0,41.9586,42.1114,41.9108,41.9968,36200.0
2013-08-28 10:30:00,43.97,43.99,43.72,43.73,66400.0,41.9968,42.0159,41.758,41.7675,66400.0
2013-08-28 11:00:00,43.73,43.89,43.73,43.85,105300.0,41.7675,41.9204,41.7675,41.8822,105300.0
2013-08-28 11:30:00,43.83,43.84,43.74,43.82,96000.0,41.8631,41.8726,41.7771,41.8535,96000.0
2013-08-28 12:00:00,43.83,43.87,43.77,43.83,13800.0,41.8631,41.9013,41.8058,41.8631,13800.0
2013-08-28 12:30:00,43.84,43.97,43.83,43.94,14900.0,41.8726,41.9968,41.8631,41.9681,14900.0
2013-08-28 13:00:00,43.94,43.95,43.85,43.89,11900.0,41.9681,41.9777,41.8822,41.9204,11900.0
2013-08-28 13:30:00,43.91,43.94,43.79,43.82,19700.0,41.9395,41.9681,41.8249,41.8535,19700.0
2013-08-28 14:00:00,43.84,43.87,43.76,43.78,29800.0,41.8726,41.9013,41.7962,41.8153,29800.0
2013-08-28 14:30:00,43.77,43.77,43.68,43.7,38400.0,41.8058,41.8058,41.7198,41.7389,38400.0
2013-08-28 15:00:00,43.7,43.82,43.69,43.8,43300.0,41.7389,41.8535,41.7293,41.8344,43300.0
2013-08-28 15:30:00,43.79,43.8,43.71,43.78,102900.0,41.8249,41.8344,41.7484,41.8153,102900.0
2013-08-29 09:30:00,43.7,44.13,43.66,44.11,28800.0,41.7389,42.1496,41.7007,42.1305,28800.0
2013-08-29 10:00:00,44.11,44.26,44.05,44.08,22600.0,42.1305,42.2738,42.0732,42.1018,22600.0
2013-08-29 10:30:00,44.08,44.17,44.02,44.15,25300.0,42.1018,42.1878,42.0445,42.1687,25300.0
2013-08-29 11:00:00,44.14,44.16,44.03,44.16,8200.0,42.1591,42.1782,42.0541,42.1782,8200.0
2013-08-29 11:30:00,44.17,44.17,44.06,44.07,6200.0,42.1878,42.1878,42.0827,42.0923,6200.0
2013-08-29 12:00:00,44.07,44.09,44.01,44.05,7700.0,42.0923,42.1114,42.035,42.0732,7700.0
2013-08-29 12:30:00,44.04,44.04,43.87,43.91,14900.0,42.0636,42.0636,41.9013,41.9395,14900.0
2013-08-29 13:00:00,43.93,43.93,43.84,43.85,6500.0,41.9586,41.9586,41.8726,41.8822,6500.0
2013-08-29 13:30:00,43.84,43.91,43.81,43.87,19600.0,41.8726,41.9395,41.844,41.9013,19600.0
2013-08-29 14:00:00,43.85,43.95,43.82,43.85,20300.0,41.8822,41.9777,41.8535,41.8822,20300.0
2013-08-29 14:30:00,43.83,43.87,43.79,43.82,35600.0,41.8631,41.9013,41.8249,41.8535,35600.0
2013-08-29 15:00:00,43.82,43.89,43.76,43.78,35000.0,41.8535,41.9204,41.7962,41.8153,35000.0
2013-08-29 15:30:00,43.79,43.83,43.73,43.81,39400.0,41.8249,41.8631,41.7675,41.844,39400.0
2013-08-30 09:30:00,43.88,43.88,43.68,43.76,12200.0,41.9108,41.9108,41.7198,41.7962,12200.0
2013-08-30 10:00:00,43.73,43.73,43.57,43.58,16800.0,41.7675,41.7675,41.6147,41.6243,16800.0
2013-08-30 10:30:00,43.57,43.57,43.37,43.41,34900.0,41.6147,41.6147,41.4237,41.4619,34900.0
2013-08-30 11:00:00,43.4,43.47,43.38,43.38,15200.0,41.4524,41.5192,41.4333,41.4333,15200.0
2013-08-30 11:30:00,43.37,43.4,43.28,43.35,18600.0,41.4237,41.4524,41.3377,41.4046,18600.0
2013-08-30 12:00:00,43.35,43.54,43.35,43.54,17900.0,41.4046,41.5861,41.4046,41.5861,17900.0
2013-08-30 12:30:00,43.55,43.57,43.47,43.56,22100.0,41.5956,41.6147,41.5192,41.6052,22100.0
2013-08-30 13:00:00,43.55,43.58,43.45,43.47,30700.0,41.5956,41.6243,41.5001,41.5192,30700.0
2013-08-30 13:30:00,43.49,43.54,43.36,43.36,23200.0,41.5383,41.5861,41.4142,41.4142,23200.0
2013-08-30 14:00:00,43.36,43.41,43.33,43.34,32800.0,41.4142,41.4619,41.3855,41.395,32800.0
2013-08-30 14:30:00,43.33,43.39,43.29,43.29,46700.0,41.3855,41.4428,41.3473,41.3473,46700.0
2013-08-30 15:00:00,43.29,43.41,43.27,43.41,43500.0,41.3473,41.4619,41.3282,41.4619,43500.0
2013-08-30 15:30:00,43.4,43.48,43.3,43.46,116500.0,41.4524,41.5288,41.3568,41.5097,116500.0
2013-09-03 09:30:00,43.96,44.2,43.87,43.91,58200.0,41.9872,42.2165,41.9013,41.9395,58200.0
2013-09-03 10:00:00,43.92,44.21,43.92,44.09,115000.0,41.949,42.226,41.949,42.1114,115000.0
2013-09-03 10:30:00,44.1,44.29,44.06,44.29,99200.0,42.1209,42.3024,42.0827,42.3024,99200.0
2013-09-03 11:00:00,44.3,44.5,44.28,44.32,122500.0,42.312,42.503,42.2929,42.3311,122500.0
2013-09-03 11:30:00,44.31,44.35,44.26,44.27,132300.0,42.3215,42.3597,42.2738,42.2833,132300.0
2013-09-03 12:00:00,44.27,44.28,44.01,44.03,93900.0,42.2833,42.2929,42.035,42.0541,93900.0
2013-09-03 12:30:00,44.03,44.05,43.7,43.76,125000.0,42.0541,42.0732,41.7389,41.7962,125000.0
2013-09-03 13:00:00,43.77,43.89,43.74,43.8,60200.0,41.8058,41.9204,41.7771,41.8344,60200.0
2013-09-03 13:30:00,43.81,43.81,43.6,43.62,43900.0,41.844,41.844,41.6434,41.6625,43900.0
2013-09-03 14:00:00,43.63,43.7,43.54,43.6,47400.0,41.672,41.7389,41.5861,41.6434,47400.0
2013-09-03 14:30:00,43.6,43.68,43.48,43.68,58200.0,41.6434,41.7198,41.5288,41.7198,58200.0
2013-09-03 15:00:00,43.68,43.84,43.64,43.75,85600.0,41.7198,41.8726,41.6816,41.7866,85600.0
2013-09-03 15:30:00,43.75,43.91,43.71,43.83,143300.0,41.7866,41.9395,41.7484,41.8631,143300.0
2013-09-04 09:30:00,43.86,43.98,43.72,43.75,53600.0,41.8917,42.0063,41.758,41.7866,53600.0
2013-09-04 10:00:00,43.73,44.03,43.73,44.03,94700.0,41.7675,42.0541,41.7675,42.0541,94700.0
2013-09-04 10:30:00,44.03,44.08,44.01,44.05,40400.0,42.0541,42.1018,42.035,42.0732,40400.0
2013-09-04 11:00:00,44.05,44.09,43.94,43.95,45000.0,42.0732,42.1114,41.9681,41.9777,45000.0
2013-09-04 11:30:00,43.95,43.99,43.94,43.99,39700.0,41.9777,42.0159,41.9681,42.0159,39700.0
2013-09-04 12:00:00,44.0,44.13,44.0,44.11,30300.0,42.0254,42.1496,42.0254,42.1305,30300.0
2013-09-04 12:30:00,44.12,44.25,44.12,44.21,26600.0,42.14,42.2642,42.14,42.226,26600.0
2013-09-04 13:00:00,44.21,44.29,44.19,44.28,25200.0,42.226,42.3024,42.2069,42.2929,25200.0
2013-09-04 13:30:00,44.28,44.28,44.17,44.2,26800.0,42.2929,42.2929,42.1878,42.2165,26800.0
2013-09-04 14:00:00,44.2,44.25,44.18,44.25,25600.0,42.2165,42.2642,42.1974,42.2642,25600.0
2013-09-04 14:30:00,44.24,44.24,44.1,44.14,60300.0,42.2547,42.2547,42.1209,42.1591,60300.0
2013-09-04 15:00:00,44.13,44.28,44.11,44.15,104100.0,42.1496,42.2929,42.1305,42.1687,104100.0
2013-09-04 15:30:00,44.17,44.18,44.06,44.13,123300.0,42.1878,42.1974,42.0827,42.1496,123300.0
2013-09-05 09:30:00,44.15,44.15,43.9,43.95,113100.0,42.1687,42.1687,41.9299,41.9777,113100.0
2013-09-05 10:00:00,43.95,44.03,43.87,43.91,49800.0,41.9777,42.0541,41.9013,41.9395,49800.0
2013-09-05 10:30:00,43.91,43.91,43.71,43.75,55600.0,41.9395,41.9395,41.7484,41.7866,55600.0
2013-09-05 11:00:00,43.75,43.77,43.66,43.69,71200.0,41.7866,41.8058,41.7007,41.7293,71200.0
2013-09-05 11:30:00,43.69,43.77,43.69,43.76,25300.0,41.7293,41.8058,41.7293,41.7962,25300.0
2013-09-05 12:00:00,43.77,43.82,43.77,43.79,27500.0,41.8058,41.8535,41.8058,41.8249,27500.0
2013-09-05 12:30:00,43.8,43.82,43.76,43.76,27700.0,41.8344,41.8535,41.7962,41.7962,27700.0
2013-09-05 13:00:00,43.76,43.78,43.74,43.76,36300.0,41.7962,41.8153,41.7771,41.7962,36300.0
2013-09-05 13:30:00,43.76,43.79,43.69,43.7,22300.0,41.7962,41.8249,41.7293,41.7389,22300.0
2013-09-05 14:00:00,43.69,43.76,43.67,43.67,30800.0,41.7293,41.7962,41.7102,41.7102,30800.0
2013-09-05 14:30:00,43.67,43.71,43.62,43.66,40400.0,41.7102,41.7484,41.6625,41.7007,40400.0
2013-09-05 15:00:00,43.65,43.68,43.61,43.68,96300.0,41.6911,41.7198,41.6529,41.7198,96300.0
2013-09-05 15:30:00,43.67,43.69,43.6,43.62,76100.0,41.7102,41.7293,41.6434,41.6625,76100.0
2013-09-06 09:30:00,43.79,43.84,43.11,43.12,48500.0,41.8249,41.8726,41.1754,41.1849,48500.0
2013-09-06 10:00:00,43.13,43.13,42.92,42.97,141200.0,41.1945,41.1945,40.9939,41.0417,141200.0
2013-09-06 10:30:00,42.97,43.26,42.94,43.23,82500.0,41.0417,41.3186,41.013,41.29,82500.0
2013-09-06 11:00:00,43.23,43.4,43.23,43.38,33300.0,41.29,41.4524,41.29,41.4333,33300.0
2013-09-06 11:30:00,43.38,43.58,43.38,43.58,18000.0,41.4333,41.6243,41.4333,41.6243,18000.0
2013-09-06 12:00:00,43.58,43.58,43.5,43.55,28500.0,41.6243,41.6243,41.5479,41.5956,28500.0
2013-09-06 12:30:00,43.55,43.57,43.48,43.49,32800.0,41.5956,41.6147,41.5288,41.5383,32800.0
2013-09-06 13:00:00,43.49,43.52,43.44,43.49,34700.0,41.5383,41.567,41.4906,41.5383,34700.0
2013-09-06 13:30:00,43.5,43.52,43.41,43.49,61900.0,41.5479,41.567,41.4619,41.5383,61900.0
2013-09-06 14:00:00,43.49,43.6,43.45,43.6,46500.0,41.5383,41.6434,41.5001,41.6434,46500.0
2013-09-06 14:30:00,43.6,43.74,43.57,43.66,35800.0,41.6434,41.7771,41.6147,41.7007,35800.0
2013-09-06 15:00:00,43.67,43.73,43.58,43.65,45700.0,41.7102,41.7675,41.6243,41.6911,45700.0
2013-09-06 15:30:00,43.65,43.65,43.5,43.53,109000.0,41.6911,41.6911,41.5479,41.5765,109000.0
2013-09-09 09:30:00,43.7,44.14,43.64,44.11,36500.0,41.7389,42.1591,41.6816,42.1305,36500.0
2013-09-09 10:00:00,44.12,44.15,43.86,44.02,94500.0,42.14,42.1687,41.8917,42.0445,94500.0
2013-09-09 10:30:00,44.01,44.08,43.95,44.0,30600.0,42.035,42.1018,41.9777,42.0254,30600.0
2013-09-09 11:00:00,44.0,44.14,43.9,43.9,35000.0,42.0254,42.1591,41.9299,41.9299,35000.0
2013-09-09 11:30:00,43.91,44.09,43.91,44.05,28600.0,41.9395,42.1114,41.9395,42.0732,28600.0
2013-09-09 12:00:00,44.07,44.14,44.05,44.05,142300.0,42.0923,42.1591,42.0732,42.0732,142300.0
2013-09-09 12:30:00,44.06,44.14,44.0,44.14,29300.0,42.0827,42.1591,42.0254,42.1591,29300.0
2013-09-09 13:00:00,44.15,44.15,44.06,44.07,39700.0,42.1687,42.1687,42.0827,42.0923,39700.0
2013-09-09 13:30:00,44.06,44.14,44.02,44.14,41400.0,42.0827,42.1591,42.0445,42.1591,41400.0
2013-09-09 14:00:00,44.15,44.19,44.13,44.17,56500.0,42.1687,42.2069,42.1496,42.1878,56500.0
2013-09-09 14:30:00,44.17,44.23,44.16,44.17,66300.0,42.1878,42.2451,42.1782,42.1878,66300.0
2013-09-09 15:00:00,44.16,44.18,44.09,44.11,51100.0,42.1782,42.1974,42.1114,42.1305,51100.0
2013-09-09 15:30:00,44.1,44.14,44.04,44.06,123800.0,42.1209,42.1591,42.0636,42.0827,123800.0
2013-09-10 09:30:00,44.31,44.64,44.3,44.59,27300.0,42.3215,42.6367,42.312,42.589,27300.0
2013-09-10 10:00:00,44.55,44.64,44.48,44.59,20800.0,42.5507,42.6367,42.4839,42.589,20800.0
2013-09-10 10:30:00,44.58,44.63,44.47,44.53,20400.0,42.5794,42.6272,42.4743,42.5316,20400.0
2013-09-10 11:00:00,44.54,44.55,44.38,44.38,16000.0,42.5412,42.5507,42.3884,42.3884,16000.0
2013-09-10 11:30:00,44.39,44.39,44.2,44.25,27700.0,42.3979,42.3979,42.2165,42.2642,27700.0
2013-09-10 12:00:00,44.24,44.34,44.21,44.21,33900.0,42.2547,42.3502,42.226,42.226,33900.0
2013-09-10 12:30:00,44.21,44.31,44.18,44.18,35500.0,42.226,42.3215,42.1974,42.1974,35500.0
2013-09-10 13:00:00,44.18,44.21,44.09,44.2,40000.0,42.1974,42.226,42.1114,42.2165,40000.0
2013-09-10 13:30:00,44.19,44.22,44.12,44.12,66000.0,42.2069,42.2356,42.14,42.14,66000.0
2013-09-10 14:00:00,44.13,44.22,44.07,44.22,56800.0,42.1496,42.2356,42.0923,42.2356,56800.0
2013-09-10 14:30:00,44.22,44.41,44.19,44.39,32700.0,42.2356,42.417,42.2069,42.3979,32700.0
2013-09-10 15:00:00,44.39,44.4,44.28,44.35,54300.0,42.3979,42.4075,42.2929,42.3597,54300.0
2013-09-10 15:30:00,44.35,44.45,44.34,44.44,94400.0,42.3597,42.4552,42.3502,42.4457,94400.0
2013-09-11 09:30:00,44.41,44.5,43.95,44.06,121300.0,42.417,42.503,41.9777,42.0827,121300.0
2013-09-11 10:00:00,44.07,44.15,43.9,43.91,39500.0,42.0923,42.1687,41.9299,41.9395,39500.0
2013-09-11 10:30:00,43.92,44.01,43.85,43.86,49300.0,41.949,42.035,41.8822,41.8917,49300.0
2013-09-11 11:00:00,43.86,44.0,43.86,43.94,29700.0,41.8917,42.0254,41.8917,41.9681,29700.0
2013-09-11 11:30:00,43.95,44.21,43.94,44.21,22100.0,41.9777,42.226,41.9681,42.226,22100.0
2013-09-11 12:00:00,44.21,44.22,44.13,44.15,16600.0,42.226,42.2356,42.1496,42.1687,16600.0
2013-09-11 12:30:00,44.2,44.28,44.15,44.26,42700.0,42.2165,42.2929,42.1687,42.2738,42700.0
2013-09-11 13:00:00,44.26,44.34,44.25,44.32,13400.0,42.2738,42.3502,42.2642,42.3311,13400.0
2013-09-11 13:30:00,44.32,44.41,44.3,44.31,26100.0,42.3311,42.417,42.312,42.3215,26100.0
2013-09-11 14:00:00,44.32,44.32,44.16,44.26,32800.0,42.3311,42.3311,42.1782,42.2738,32800.0
2013-09-11 14:30:00,44.26,44.26,44.12,44.15,45800.0,42.2738,42.2738,42.14,42.1687,45800.0
2013-09-11 15:00:00,44.15,44.18,44.04,44.08,55000.0,42.1687,42.1974,42.0636,42.1018,55000.0
2013-09-11 15:30:00,44.07,44.2,44.06,44.2,97000.0,42.0923,42.2165,42.0827,42.2165,97000.0
2013-09-12 09:30:00,44.24,44.24,43.86,43.87,41500.0,42.2547,42.2547,41.8917,41.9013,41500.0
2013-09-12 10:00:00,43.88,43.93,43.64,43.67,57100.0,41.9108,41.9586,41.6816,41.7102,57100.0
2013-09-12 10:30:00,43.68,43.89,43.67,43.75,93500.0,41.7198,41.9204,41.7102,41.7866,93500.0
2013-09-12 11:00:00,43.75,43.77,43.62,43.63,46400.0,41.7866,41.8058,41.6625,41.672,46400.0
2013-09-12 11:30:00,43.63,43.78,43.56,43.77,49300.0,41.672,41.8153,41.6052,41.8058,49300.0
2013-09-12 12:00:00,43.77,43.77,43.57,43.59,44200.0,41.8058,41.8058,41.6147,41.6338,44200.0
2013-09-12 12:30:00,43.59,43.7,43.59,43.7,20000.0,41.6338,41.7389,41.6338,41.7389,20000.0
2013-09-12 13:00:00,43.7,43.71,43.64,43.65,26600.0,41.7389,41.7484,41.6816,41.6911,26600.0
2013-09-12 13:30:00,43.65,43.72,43.6,43.72,29100.0,41.6911,41.758,41.6434,41.758,29100.0
2013-09-12 14:00:00,43.73,43.73,43.5,43.57,64900.0,41.7675,41.7675,41.5479,41.6147,64900.0
2013-09-12 14:30:00,43.57,43.61,43.53,43.56,53200.0,41.6147,41.6529,41.5765,41.6052,53200.0
2013-09-12 15:00:00,43.57,43.6,43.44,43.5,65500.0,41.6147,41.6434,41.4906,41.5479,65500.0
2013-09-12 15:30:00,43.5,43.58,43.46,43.57,131700.0,41.5479,41.6243,41.5097,41.6147,131700.0
2013-09-13 09:30:00,43.83,43.86,43.5,43.57,27400.0,41.8631,41.8917,41.5479,41.6147,27400.0
2013-09-13 10:00:00,43.55,43.7,43.5,43.7,62300.0,41.5956,41.7389,41.5479,41.7389,62300.0
2013-09-13 10:30:00,43.69,43.77,43.62,43.69,35500.0,41.7293,41.8058,41.6625,41.7293,35500.0
2013-09-13 11:00:00,43.68,43.93,43.68,43.88,22900.0,41.7198,41.9586,41.7198,41.9108,22900.0
2013-09-13 11:30:00,43.87,43.91,43.83,43.87,18400.0,41.9013,41.9395,41.8631,41.9013,18400.0
2013-09-13 12:00:00,43.86,43.87,43.66,43.7,38000.0,41.8917,41.9013,41.7007,41.7389,38000.0
2013-09-13 12:30:00,43.69,43.7,43.57,43.61,26800.0,41.7293,41.7389,41.6147,41.6529,26800.0
2013-09-13 13:00:00,43.61,43.71,43.61,43.7,18400.0,41.6529,41.7484,41.6529,41.7389,18400.0
2013-09-13 13:30:00,43.69,43.7,43.59,43.62,17500.0,41.7293,41.7389,41.6338,41.6625,17500.0
2013-09-13 14:00:00,43.63,43.74,43.63,43.72,20700.0,41.672,41.7771,41.672,41.758,20700.0
2013-09-13 14:30:00,43.74,43.8,43.71,43.76,24600.0,41.7771,41.8344,41.7484,41.7962,24600.0
2013-09-13 15:00:00,43.76,43.83,43.69,43.76,37300.0,41.7962,41.8631,41.7293,41.7962,37300.0
2013-09-13 15:30:00,43.77,43.79,43.7,43.78,155700.0,41.8058,41.8249,41.7389,41.8153,155700.0
2013-09-16 09:30:00,44.27,44.41,44.08,44.31,61300.0,42.2833,42.417,42.1018,42.3215,61300.0
2013-09-16 10:00:00,44.3,44.52,44.3,44.4,161600.0,42.312,42.5221,42.312,42.4075,161600.0
2013-09-16 10:30:00,44.39,44.41,44.3,44.3,57600.0,42.3979,42.417,42.312,42.312,57600.0
2013-09-16 11:00:00,44.33,44.59,44.33,44.59,28400.0,42.3406,42.589,42.3406,42.589,28400.0
2013-09-16 11:30:00,44.59,44.66,44.49,44.66,35100.0,42.589,42.6558,42.4934,42.6558,35100.0
2013-09-16 12:00:00,44.66,44.75,44.62,44.65,23700.0,42.6558,42.7418,42.6176,42.6463,23700.0
2013-09-16 12:30:00,44.65,44.65,44.5,44.5,25300.0,42.6463,42.6463,42.503,42.503,25300.0
2013-09-16 13:00:00,44.5,44.53,44.46,44.48,8800.0,42.503,42.5316,42.4648,42.4839,8800.0
2013-09-16 13:30:00,44.48,44.49,44.36,44.43,22200.0,42.4839,42.4934,42.3693,42.4361,22200.0
2013-09-16 14:00:00,44.43,44.45,44.35,44.35,17200.0,42.4361,42.4552,42.3597,42.3597,17200.0
2013-09-16 14:30:00,44.36,44.4,44.27,44.31,40900.0,42.3693,42.4075,42.2833,42.3215,40900.0
2013-09-16 15:00:00,44.31,44.35,44.27,44.32,39800.0,42.3215,42.3597,42.2833,42.3311,39800.0
2013-09-16 15:30:00,44.32,44.36,44.18,44.27,94000.0,42.3311,42.3693,42.1974,42.2833,94000.0
2013-09-17 09:30:00,44.26,44.35,44.17,44.26,20300.0,42.2738,42.3597,42.1878,42.2738,20300.0
2013-09-17 10:00:00,44.26,44.4,44.26,44.4,10700.0,42.2738,42.4075,42.2738,42.4075,10700.0
2013-09-17 10:30:00,44.38,44.39,44.29,44.3,11500.0,42.3884,42.3979,42.3024,42.312,11500.0
2013-09-17 11:00:00,44.3,44.3,44.15,44.2,13800.0,42.312,42.312,42.1687,42.2165,13800.0
2013-09-17 11:30:00,44.24,44.26,44.19,44.25,7000.0,42.2547,42.2738,42.2069,42.2642,7000.0
2013-09-17 12:00:00,44.26,44.27,44.07,44.07,14300.0,42.2738,42.2833,42.0923,42.0923,14300.0
2013-09-17 12:30:00,44.08,44.09,43.92,44.08,27100.0,42.1018,42.1114,41.949,42.1018,27100.0
2013-09-17 13:00:00,44.07,44.15,44.07,44.11,18400.0,42.0923,42.1687,42.0923,42.1305,18400.0
2013-09-17 13:30:00,44.1,44.12,44.05,44.12,19700.0,42.1209,42.14,42.0732,42.14,19700.0
2013-09-17 14:00:00,44.12,44.16,44.03,44.05,31000.0,42.14,42.1782,42.0541,42.0732,31000.0
2013-09-17 14:30:00,44.04,44.06,44.01,44.03,18200.0,42.0636,42.0827,42.035,42.0541,18200.0
2013-09-17 15:00:00,44.03,44.05,43.98,44.01,22700.0,42.0541,42.0732,42.0063,42.035,22700.0
2013-09-17 15:30:00,44.01,44.06,43.97,44.05,71900.0,42.035,42.0827,41.9968,42.0732,71900.0
2013-09-18 09:30:00,44.13,44.24,43.96,43.99,35400.0,42.1496,42.2547,41.9872,42.0159,35400.0
2013-09-18 10:00:00,44.0,44.0,43.73,43.76,27700.0,42.0254,42.0254,41.7675,41.7962,27700.0
2013-09-18 10:30:00,43.76,43.88,43.75,43.86,22800.0,41.7962,41.9108,41.7866,41.8917,22800.0
2013-09-18 11:00:00,43.84,43.88,43.78,43.83,27000.0,41.8726,41.9108,41.8153,41.8631,27000.0
2013-09-18 11:30:00,43.82,43.85,43.79,43.83,14700.0,41.8535,41.8822,41.8249,41.8631,14700.0
2013-09-18 12:00:00,43.83,43.92,43.82,43.92,8200.0,41.8631,41.949,41.8535,41.949,8200.0
2013-09-18 12:30:00,43.9,44.02,43.88,44.02,13300.0,41.9299,42.0445,41.9108,42.0445,13300.0
2013-09-18 13:00:00,44.01,44.08,43.98,44.03,21000.0,42.035,42.1018,42.0063,42.0541,21000.0
2013-09-18 13:30:00,44.04,44.08,44.0,44.05,13900.0,42.0636,42.1018,42.0254,42.0732,13900.0
2013-09-18 14:00:00,44.05,44.46,44.05,44.4,49800.0,42.0732,42.4648,42.0732,42.4075,49800.0
2013-09-18 14:30:00,44.39,44.5,44.3,44.47,69000.0,42.3979,42.503,42.312,42.4743,69000.0
2013-09-18 15:00:00,44.48,44.49,44.3,44.3,81000.0,42.4839,42.4934,42.312,42.312,81000.0
2013-09-18 15:30:00,44.3,44.41,44.28,44.35,125500.0,42.312,42.417,42.2929,42.3597,125500.0
2013-09-19 09:30:00,44.42,44.64,44.37,44.46,72400.0,42.4266,42.6367,42.3788,42.4648,72400.0
2013-09-19 10:00:00,44.46,44.56,44.38,44.46,18300.0,42.4648,42.5603,42.3884,42.4648,18300.0
2013-09-19 10:30:00,44.47,44.49,44.26,44.27,22900.0,42.4743,42.4934,42.2738,42.2833,22900.0
2013-09-19 11:00:00,44.27,44.27,44.05,44.1,57600.0,42.2833,42.2833,42.0732,42.1209,57600.0
2013-09-19 11:30:00,44.11,44.22,44.05,44.21,32900.0,42.1305,42.2356,42.0732,42.226,32900.0
2013-09-19 12:00:00,44.21,44.23,44.09,44.12,24900.0,42.226,42.2451,42.1114,42.14,24900.0
2013-09-19 12:30:00,44.13,44.14,43.95,43.98,33200.0,42.1496,42.1591,41.9777,42.0063,33200.0
2013-09-19 13:00:00,44.0,44.04,43.86,43.86,41700.0,42.0254,42.0636,41.8917,41.8917,41700.0
2013-09-19 13:30:00,43.87,43.95,43.82,43.92,32500.0,41.9013,41.9777,41.8535,41.949,32500.0
2013-09-19 14:00:00,43.91,44.05,43.91,44.01,17200.0,41.9395,42.0732,41.9395,42.035,17200.0
2013-09-19 14:30:00,44.01,44.01,43.94,43.99,24000.0,42.035,42.035,41.9681,42.0159,24000.0
2013-09-19 15:00:00,44.0,44.08,43.96,44.03,65000.0,42.0254,42.1018,41.9872,42.0541,65000.0
2013-09-19 15:30:00,44.03,44.07,43.99,44.04,82500.0,42.0541,42.0923,42.0159,42.0636,82500.0
2013-09-20 09:30:00,43.96,44.16,43.84,43.88,35800.0,41.9872,42.1782,41.8726,41.9108,35800.0
2013-09-20 10:00:00,43.91,43.94,43.87,43.9,18200.0,41.9395,41.9681,41.9013,41.9299,18200.0
2013-09-20 10:30:00,43.9,43.93,43.71,43.71,38000.0,41.9299,41.9586,41.7484,41.7484,38000.0
2013-09-20 11:00:00,43.73,43.78,43.61,43.64,37900.0,41.7675,41.8153,41.6529,41.6816,37900.0
2013-09-20 11:30:00,43.67,43.72,43.55,43.57,41900.0,41.7102,41.758,41.5956,41.6147,41900.0
2013-09-20 12:00:00,43.57,43.57,43.36,43.42,88500.0,41.6147,41.6147,41.4142,41.4715,88500.0
2013-09-20 12:30:00,43.43,43.56,43.38,43.56,18800.0,41.481,41.6052,41.4333,41.6052,18800.0
2013-09-20 13:00:00,43.58,43.58,43.43,43.49,39700.0,41.6243,41.6243,41.481,41.5383,39700.0
2013-09-20 13:30:00,43.48,43.52,43.4,43.41,21400.0,41.5288,41.567,41.4524,41.4619,21400.0
2013-09-20 14:00:00,43.4,43.49,43.39,43.46,28900.0,41.4524,41.5383,41.4428,41.5097,28900.0
2013-09-20 14:30:00,43.47,43.54,43.37,43.49,53600.0,41.5192,41.5861,41.4237,41.5383,53600.0
2013-09-20 15:00:00,43.48,43.53,43.4,43.41,41500.0,41.5288,41.5765,41.4524,41.4619,41500.0
2013-09-20 15:30:00,43.41,43.62,43.38,43.53,156900.0,41.4619,41.6625,41.4333,41.5765,156900.0
2013-09-23 09:30:00,43.36,43.53,43.13,43.4,79100.0,41.4142,41.5765,41.1945,41.4524,79100.0
2013-09-23 10:00:00,43.4,43.57,43.4,43.45,54300.0,41.4524,41.6147,41.4524,41.5001,54300.0
2013-09-23 10:30:00,43.45,43.5,43.28,43.31,36100.0,41.5001,41.5479,41.3377,41.3664,36100.0
2013-09-23 11:00:00,43.33,43.46,43.33,43.45,40300.0,41.3855,41.5097,41.3855,41.5001,40300.0
2013-09-23 11:30:00,43.45,43.53,43.42,43.52,28600.0,41.5001,41.5765,41.4715,41.567,28600.0
2013-09-23 12:00:00,43.52,43.6,43.49,43.58,24600.0,41.567,41.6434,41.5383,41.6243,24600.0
2013-09-23 12:30:00,43.6,43.62,43.48,43.57,18700.0,41.6434,41.6625,41.5288,41.6147,18700.0
2013-09-23 13:00:00,43.56,43.59,43.51,43.57,21000.0,41.6052,41.6338,41.5574,41.6147,21000.0
2013-09-23 13:30:00,43.56,43.59,43.51,43.58,19800.0,41.6052,41.6338,41.5574,41.6243,19800.0
2013-09-23 14:00:00,43.58,43.59,43.4,43.45,23400.0,41.6243,41.6338,41.4524,41.5001,23400.0
2013-09-23 14:30:00,43.45,43.49,43.42,43.46,21500.0,41.5001,41.5383,41.4715,41.5097,21500.0
2013-09-23 15:00:00,43.47,43.55,43.45,43.47,52800.0,41.5192,41.5956,41.5001,41.5192,52800.0
2013-09-23 15:30:00,43.46,43.5,43.39,43.41,85100.0,41.5097,41.5479,41.4428,41.4619,85100.0
2013-09-24 09:30:00,43.31,43.47,43.27,43.46,23100.0,41.3664,41.5192,41.3282,41.5097,23100.0
2013-09-24 10:00:00,43.44,43.5,43.29,43.41,30900.0,41.4906,41.5479,41.3473,41.4619,30900.0
2013-09-24 10:30:00,43.42,43.52,43.35,43.4,21000.0,41.4715,41.567,41.4046,41.4524,21000.0
2013-09-24 11:00:00,43.41,43.55,43.34,43.54,30500.0,41.4619,41.5956,41.395,41.5861,30500.0
2013-09-24 11:30:00,43.54,43.6,43.51,43.57,11600.0,41.5861,41.6434,41.5574,41.6147,11600.0
2013-09-24 12:00:00,43.58,43.63,43.56,43.58,10500.0,41.6243,41.672,41.6052,41.6243,10500.0
2013-09-24 12:30:00,43.59,43.6,43.52,43.52,13000.0,41.6338,41.6434,41.567,41.567,13000.0
2013-09-24 13:00:00,43.52,43.58,43.49,43.56,14700.0,41.567,41.6243,41.5383,41.6052,14700.0
2013-09-24 13:30:00,43.57,43.61,43.55,43.56,12000.0,41.6147,41.6529,41.5956,41.6052,12000.0
2013-09-24 14:00:00,43.57,43.57,43.45,43.49,18200.0,41.6147,41.6147,41.5001,41.5383,18200.0
2013-09-24 14:30:00,43.5,43.56,43.49,43.52,24500.0,41.5479,41.6052,41.5383,41.567,24500.0
2013-09-24 15:00:00,43.52,43.55,43.46,43.5,50700.0,41.567,41.5956,41.5097,41.5479,50700.0
2013-09-24 15:30:00,43.5,43.54,43.42,43.46,80700.0,41.5479,41.5861,41.4715,41.5097,80700.0
2013-09-25 09:30:00,41.9,43.0,41.85,42.83,966400.0,40.0197,41.0703,39.9719,40.9079,966400.0
2013-09-25 10:00:00,42.79,42.91,42.54,42.74,415700.0,40.8697,40.9843,40.6309,40.822,415700.0
2013-09-25 10:30:00,42.73,42.77,42.43,42.48,125600.0,40.8124,40.8506,40.5259,40.5736,125600.0
2013-09-25 11:00:00,42.48,43.07,42.48,42.87,312700.0,40.5736,41.1372,40.5736,40.9461,312700.0
2013-09-25 11:30:00,42.87,43.01,42.87,43.0,152300.0,40.9461,41.0799,40.9461,41.0703,152300.0
2013-09-25 12:00:00,43.0,43.07,42.92,43.02,299400.0,41.0703,41.1372,40.9939,41.0894,299400.0
2013-09-25 12:30:00,43.02,43.25,43.01,43.23,142700.0,41.0894,41.3091,41.0799,41.29,142700.0
2013-09-25 13:00:00,43.24,43.39,43.23,43.34,123000.0,41.2995,41.4428,41.29,41.395,123000.0
2013-09-25 13:30:00,43.34,43.49,43.3,43.45,307500.0,41.395,41.5383,41.3568,41.5001,307500.0
2013-09-25 14:00:00,43.43,43.45,43.2,43.33,267800.0,41.481,41.5001,41.2613,41.3855,267800.0
2013-09-25 14:30:00,43.33,43.44,43.19,43.26,167700.0,41.3855,41.4906,41.2518,41.3186,167700.0
2013-09-25 15:00:00,43.27,43.51,43.27,43.47,275000.0,41.3282,41.5574,41.3282,41.5192,275000.0
2013-09-25 15:30:00,43.47,43.54,43.14,43.19,449400.0,41.5192,41.5861,41.204,41.2518,449400.0
2013-09-26 09:30:00,43.16,43.48,42.9,42.93,94300.0,41.2231,41.5288,40.9748,41.0034,94300.0
2013-09-26 10:00:00,42.97,43.1,42.89,42.9,200100.0,41.0417,41.1658,40.9652,40.9748,200100.0
2013-09-26 10:30:00,42.91,42.95,42.8,42.88,206700.0,40.9843,41.0225,40.8793,40.9557,206700.0
2013-09-26 11:00:00,42.89,43.06,42.76,42.76,532500.0,40.9652,41.1276,40.8411,40.8411,532500.0
2013-09-26 11:30:00,42.76,42.86,42.76,42.82,132900.0,40.8411,40.9366,40.8411,40.8984,132900.0
2013-09-26 12:00:00,42.83,42.91,42.82,42.83,182600.0,40.9079,40.9843,40.8984,40.9079,182600.0
2013-09-26 12:30:00,42.83,42.92,42.81,42.89,248500.0,40.9079,40.9939,40.8888,40.9652,248500.0
2013-09-26 13:00:00,42.9,42.93,42.83,42.85,79300.0,40.9748,41.0034,40.9079,40.927,79300.0
2013-09-26 13:30:00,42.86,42.88,42.73,42.76,76700.0,40.9366,40.9557,40.8124,40.8411,76700.0
2013-09-26 14:00:00,42.74,42.86,42.72,42.84,71500.0,40.822,40.9366,40.8029,40.9175,71500.0
2013-09-26 14:30:00,42.85,42.88,42.8,42.87,68900.0,40.927,40.9557,40.8793,40.9461,68900.0
2013-09-26 15:00:00,42.87,43.01,42.84,43.0,115600.0,40.9461,41.0799,40.9175,41.0703,115600.0
2013-09-26 15:30:00,43.0,43.01,42.93,42.99,276400.0,41.0703,41.0799,41.0034,41.0608,276400.0
2013-09-27 09:30:00,42.94,42.95,42.61,42.64,238200.0,41.013,41.0225,40.6978,40.7265,238200.0
2013-09-27 10:00:00,42.64,42.65,42.51,42.52,55400.0,40.7265,40.736,40.6023,40.6118,55400.0
2013-09-27 10:30:00,42.53,42.69,42.42,42.67,228000.0,40.6214,40.7742,40.5163,40.7551,228000.0
2013-09-27 11:00:00,42.67,42.73,42.61,42.64,166400.0,40.7551,40.8124,40.6978,40.7265,166400.0
2013-09-27 11:30:00,42.65,42.76,42.65,42.67,81300.0,40.736,40.8411,40.736,40.7551,81300.0
2013-09-27 12:00:00,42.68,42.71,42.63,42.65,71600.0,40.7647,40.7933,40.7169,40.736,71600.0
2013-09-27 12:30:00,42.66,42.69,42.61,42.61,165000.0,40.7456,40.7742,40.6978,40.6978,165000.0
2013-09-27 13:00:00,42.62,42.66,42.6,42.65,40400.0,40.7074,40.7456,40.6883,40.736,40400.0
2013-09-27 13:30:00,42.65,42.66,42.53,42.58,76500.0,40.736,40.7456,40.6214,40.6692,76500.0
2013-09-27 14:00:00,42.59,42.61,42.5,42.61,89100.0,40.6787,40.6978,40.5927,40.6978,89100.0
2013-09-27 14:30:00,42.6,42.68,42.58,42.6,118200.0,40.6883,40.7647,40.6692,40.6883,118200.0
2013-09-27 15:00:00,42.61,42.65,42.55,42.55,220900.0,40.6978,40.736,40.6405,40.6405,220900.0
2013-09-27 15:30:00,42.56,42.65,42.52,42.57,442800.0,40.6501,40.736,40.6118,40.6596,442800.0
2013-09-30 09:30:00,42.11,42.5,42.09,42.46,49900.0,40.2202,40.5927,40.2011,40.5545,49900.0
2013-09-30 10:00:00,42.43,42.55,42.43,42.52,40600.0,40.5259,40.6405,40.5259,40.6118,40600.0
2013-09-30 10:30:00,42.53,42.6,42.4,42.4,136500.0,40.6214,40.6883,40.4972,40.4972,136500.0
2013-09-30 11:00:00,42.41,42.42,42.17,42.24,123000.0,40.5068,40.5163,40.2776,40.3444,123000.0
2013-09-30 11:30:00,42.25,42.28,42.15,42.16,162600.0,40.354,40.3826,40.2585,40.268,162600.0
2013-09-30 12:00:00,42.17,42.32,42.09,42.27,119200.0,40.2776,40.4208,40.2011,40.3731,119200.0
2013-09-30 12:30:00,42.26,42.41,42.2,42.41,96100.0,40.3635,40.5068,40.3062,40.5068,96100.0
2013-09-30 13:00:00,42.41,42.46,42.3,42.32,68300.0,40.5068,40.5545,40.4017,40.4208,68300.0
2013-09-30 13:30:00,42.32,42.41,42.19,42.22,90000.0,40.4208,40.5068,40.2967,40.3253,90000.0
2013-09-30 14:00:00,42.21,42.32,42.21,42.23,119000.0,40.3158,40.4208,40.3158,40.3349,119000.0
2013-09-30 14:30:00,42.23,42.29,42.2,42.25,105700.0,40.3349,40.3922,40.3062,40.354,105700.0
2013-09-30 15:00:00,42.24,42.24,42.16,42.21,198200.0,40.3444,40.3444,40.268,40.3158,198200.0
2013-09-30 15:30:00,42.21,42.27,42.12,42.26,403300.0,40.3158,40.3731,40.2298,40.3635,403300.0
2013-10-01 09:30:00,42.1,42.69,42.05,42.62,52300.0,40.2107,40.7742,40.1629,40.7074,52300.0
2013-10-01 10:00:00,42.64,42.68,42.48,42.52,63900.0,40.7265,40.7647,40.5736,40.6118,63900.0
2013-10-01 10:30:00,42.53,42.57,42.49,42.53,35600.0,40.6214,40.6596,40.5832,40.6214,35600.0
2013-10-01 11:00:00,42.53,42.55,42.46,42.51,36400.0,40.6214,40.6405,40.5545,40.6023,36400.0
2013-10-01 11:30:00,42.52,42.57,42.42,42.42,95100.0,40.6118,40.6596,40.5163,40.5163,95100.0
2013-10-01 12:00:00,42.43,42.44,42.34,42.34,50100.0,40.5259,40.5354,40.4399,40.4399,50100.0
2013-10-01 12:30:00,42.34,42.35,42.27,42.28,107800.0,40.4399,40.4495,40.3731,40.3826,107800.0
2013-10-01 13:00:00,42.29,42.29,42.1,42.2,109800.0,40.3922,40.3922,40.2107,40.3062,109800.0
2013-10-01 13:30:00,42.2,42.26,42.12,42.24,69100.0,40.3062,40.3635,40.2298,40.3444,69100.0
2013-10-01 14:00:00,42.24,42.25,42.11,42.12,59100.0,40.3444,40.354,40.2202,40.2298,59100.0
2013-10-01 14:30:00,42.12,42.17,42.07,42.15,114400.0,40.2298,40.2776,40.182,40.2585,114400.0
2013-10-01 15:00:00,42.14,42.19,42.08,42.19,103400.0,40.2489,40.2967,40.1916,40.2967,103400.0
2013-10-01 15:30:00,42.18,42.24,42.08,42.23,275300.0,40.2871,40.3444,40.1916,40.3349,275300.0
2013-10-02 09:30:00,42.04,42.17,41.82,41.83,77100.0,40.1534,40.2776,39.9433,39.9528,77100.0
2013-10-02 10:00:00,41.82,42.08,41.82,42.0,53800.0,39.9433,40.1916,39.9433,40.1152,53800.0
2013-10-02 10:30:00,41.99,42.15,41.93,42.15,37400.0,40.1056,40.2585,40.0483,40.2585,37400.0
2013-10-02 11:00:00,42.15,42.31,42.12,42.31,44700.0,40.2585,40.4113,40.2298,40.4113,44700.0
2013-10-02 11:30:00,42.31,42.36,42.23,42.29,35200.0,40.4113,40.459,40.3349,40.3922,35200.0
2013-10-02 12:00:00,42.28,42.38,42.25,42.3,30100.0,40.3826,40.4781,40.354,40.4017,30100.0
2013-10-02 12:30:00,42.29,42.41,42.28,42.4,39200.0,40.3922,40.5068,40.3826,40.4972,39200.0
2013-10-02 13:00:00,42.4,42.61,42.4,42.57,93900.0,40.4972,40.6978,40.4972,40.6596,93900.0
2013-10-02 13:30:00,42.57,42.62,42.36,42.37,53300.0,40.6596,40.7074,40.459,40.4686,53300.0
2013-10-02 14:00:00,42.36,42.37,42.25,42.33,54100.0,40.459,40.4686,40.354,40.4304,54100.0
2013-10-02 14:30:00,42.33,42.33,42.27,42.31,52300.0,40.4304,40.4304,40.3731,40.4113,52300.0
2013-10-02 15:00:00,42.31,42.34,42.3,42.33,55500.0,40.4113,40.4399,40.4017,40.4304,55500.0
2013-10-02 15:30:00,42.33,42.37,42.2,42.31,286000.0,40.4304,40.4686,40.3062,40.4113,286000.0
2013-10-03 09:30:00,42.23,42.35,42.05,42.11,76200.0,40.3349,40.4495,40.1629,40.2202,76200.0
2013-10-03 10:00:00,42.06,42.23,41.95,41.97,52700.0,40.1725,40.3349,40.0674,40.0865,52700.0
2013-10-03 10:30:00,41.97,42.01,41.86,41.97,81800.0,40.0865,40.1247,39.9815,40.0865,81800.0
2013-10-03 11:00:00,41.95,42.07,41.9,42.04,35300.0,40.0674,40.182,40.0197,40.1534,35300.0
2013-10-03 11:30:00,42.02,42.18,41.96,41.99,38400.0,40.1343,40.2871,40.077,40.1056,38400.0
2013-10-03 12:00:00,41.97,42.02,41.91,41.98,18000.0,40.0865,40.1343,40.0292,40.0961,18000.0
2013-10-03 12:30:00,42.0,42.07,41.96,42.05,15500.0,40.1152,40.182,40.077,40.1629,15500.0
2013-10-03 13:00:00,42.05,42.1,42.0,42.07,42800.0,40.1629,40.2107,40.1152,40.182,42800.0
2013-10-03 13:30:00,42.09,42.13,42.03,42.1,33900.0,40.2011,40.2393,40.1438,40.2107,33900.0
2013-10-03 14:00:00,42.08,42.08,41.67,41.85,89000.0,40.1916,40.1916,39.8,39.9719,89000.0
2013-10-03 14:30:00,41.86,41.93,41.77,41.87,48500.0,39.9815,40.0483,39.8955,39.991,48500.0
2013-10-03 15:00:00,41.87,41.94,41.8,41.94,83900.0,39.991,40.0579,39.9242,40.0579,83900.0
2013-10-03 15:30:00,41.92,42.04,41.86,41.86,207800.0,40.0388,40.1534,39.9815,39.9815,207800.0
2013-10-04 09:30:00,41.9,42.31,41.86,42.0,132900.0,40.0197,40.4113,39.9815,40.1152,132900.0
2013-10-04 10:00:00,42.0,42.25,41.93,42.24,90300.0,40.1152,40.354,40.0483,40.3444,90300.0
2013-10-04 10:30:00,42.23,42.31,42.13,42.13,70100.0,40.3349,40.4113,40.2393,40.2393,70100.0
2013-10-04 11:00:00,42.13,42.15,42.0,42.01,45800.0,40.2393,40.2585,40.1152,40.1247,45800.0
2013-10-04 11:30:00,42.02,42.05,41.96,42.01,18100.0,40.1343,40.1629,40.077,40.1247,18100.0
2013-10-04 12:00:00,42.02,42.06,41.99,42.06,27200.0,40.1343,40.1725,40.1056,40.1725,27200.0
2013-10-04 12:30:00,42.05,42.05,41.96,41.98,31700.0,40.1629,40.1629,40.077,40.0961,31700.0
2013-10-04 13:00:00,41.98,41.98,41.9,41.9,29800.0,40.0961,40.0961,40.0197,40.0197,29800.0
2013-10-04 13:30:00,41.9,41.93,41.84,41.84,53500.0,40.0197,40.0483,39.9624,39.9624,53500.0
2013-10-04 14:00:00,41.85,41.87,41.78,41.84,76900.0,39.9719,39.991,39.9051,39.9624,76900.0
2013-10-04 14:30:00,41.85,41.98,41.84,41.96,54300.0,39.9719,40.0961,39.9624,40.077,54300.0
2013-10-04 15:00:00,41.97,41.99,41.92,41.93,57200.0,40.0865,40.1056,40.0388,40.0483,57200.0
2013-10-04 15:30:00,41.93,41.95,41.86,41.89,138900.0,40.0483,40.0674,39.9815,40.0101,138900.0
2013-10-07 09:30:00,41.49,41.55,41.24,41.45,110600.0,39.6281,39.6854,39.3893,39.5899,110600.0
2013-10-07 10:00:00,41.44,41.78,41.38,41.75,110500.0,39.5803,39.9051,39.523,39.8764,110500.0
2013-10-07 10:30:00,41.75,41.82,41.74,41.8,73900.0,39.8764,39.9433,39.8669,39.9242,73900.0
2013-10-07 11:00:00,41.8,41.81,41.64,41.7,89300.0,39.9242,39.9337,39.7713,39.8286,89300.0
2013-10-07 11:30:00,41.7,41.8,41.66,41.66,60200.0,39.8286,39.9242,39.7904,39.7904,60200.0
2013-10-07 12:00:00,41.66,41.83,41.64,41.8,52300.0,39.7904,39.9528,39.7713,39.9242,52300.0
2013-10-07 12:30:00,41.78,41.81,41.68,41.74,74900.0,39.9051,39.9337,39.8095,39.8669,74900.0
2013-10-07 13:00:00,41.73,41.88,41.72,41.82,104500.0,39.8573,40.0006,39.8477,39.9433,104500.0
2013-10-07 13:30:00,41.84,41.85,41.76,41.84,31800.0,39.9624,39.9719,39.886,39.9624,31800.0
2013-10-07 14:00:00,41.85,41.9,41.79,41.89,61000.0,39.9719,40.0197,39.9146,40.0101,61000.0
2013-10-07 14:30:00,41.89,41.91,41.8,41.87,51800.0,40.0101,40.0292,39.9242,39.991,51800.0
2013-10-07 15:00:00,41.88,41.88,41.77,41.77,132000.0,40.0006,40.0006,39.8955,39.8955,132000.0
2013-10-07 15:30:00,41.77,41.82,41.67,41.67,233600.0,39.8955,39.9433,39.8,39.8,233600.0
2013-10-08 09:30:00,41.05,41.45,41.0,41.4,205600.0,39.2078,39.5899,39.1601,39.5421,205600.0
2013-10-08 10:00:00,41.41,41.63,41.39,41.6,85600.0,39.5517,39.7618,39.5326,39.7331,85600.0
2013-10-08 10:30:00,41.61,41.85,41.59,41.73,174000.0,39.7427,39.9719,39.7236,39.8573,174000.0
2013-10-08 11:00:00,41.72,41.76,41.68,41.74,107200.0,39.8477,39.886,39.8095,39.8669,107200.0
2013-10-08 11:30:00,41.74,41.75,41.45,41.56,74400.0,39.8669,39.8764,39.5899,39.6949,74400.0
2013-10-08 12:00:00,41.57,41.57,41.47,41.48,74900.0,39.7045,39.7045,39.609,39.6185,74900.0
2013-10-08 12:30:00,41.48,41.54,41.38,41.5,93800.0,39.6185,39.6758,39.523,39.6376,93800.0
2013-10-08 13:00:00,41.5,41.65,41.45,41.53,123200.0,39.6376,39.7809,39.5899,39.6663,123200.0
2013-10-08 13:30:00,41.52,41.55,41.49,41.49,70400.0,39.6567,39.6854,39.6281,39.6281,70400.0
2013-10-08 14:00:00,41.49,41.53,41.48,41.51,167800.0,39.6281,39.6663,39.6185,39.6472,167800.0
2013-10-08 14:30:00,41.51,41.54,41.42,41.52,95300.0,39.6472,39.6758,39.5612,39.6567,95300.0
2013-10-08 15:00:00,41.51,41.53,41.37,41.47,110100.0,39.6472,39.6663,39.5135,39.609,110100.0
2013-10-08 15:30:00,41.46,41.55,41.4,41.41,429900.0,39.5994,39.6854,39.5421,39.5517,429900.0
2013-10-09 09:30:00,41.44,41.63,41.37,41.58,63300.0,39.5803,39.7618,39.5135,39.714,63300.0
2013-10-09 10:00:00,41.58,41.72,41.45,41.66,75600.0,39.714,39.8477,39.5899,39.7904,75600.0
2013-10-09 10:30:00,41.65,41.65,41.44,41.5,128600.0,39.7809,39.7809,39.5803,39.6376,128600.0
2013-10-09 11:00:00,41.49,41.53,41.37,41.37,153300.0,39.6281,39.6663,39.5135,39.5135,153300.0
2013-10-09 11:30:00,41.38,41.49,41.37,41.42,121000.0,39.523,39.6281,39.5135,39.5612,121000.0
2013-10-09 12:00:00,41.43,41.49,41.35,41.43,54000.0,39.5708,39.6281,39.4944,39.5708,54000.0
2013-10-09 12:30:00,41.42,41.47,41.35,41.37,63200.0,39.5612,39.609,39.4944,39.5135,63200.0
2013-10-09 13:00:00,41.35,41.54,41.35,41.51,58300.0,39.4944,39.6758,39.4944,39.6472,58300.0
2013-10-09 13:30:00,41.5,41.61,41.48,41.61,87400.0,39.6376,39.7427,39.6185,39.7427,87400.0
2013-10-09 14:00:00,41.62,41.62,41.3,41.38,111900.0,39.7522,39.7522,39.4466,39.523,111900.0
2013-10-09 14:30:00,41.37,41.43,41.34,41.37,88700.0,39.5135,39.5708,39.4848,39.5135,88700.0
2013-10-09 15:00:00,41.37,41.4,41.31,41.39,105700.0,39.5135,39.5421,39.4561,39.5326,105700.0
2013-10-09 15:30:00,41.39,41.41,41.15,41.21,226800.0,39.5326,39.5517,39.3033,39.3606,226800.0
2013-10-10 09:30:00,41.76,41.86,41.62,41.63,88900.0,39.886,39.9815,39.7522,39.7618,88900.0
2013-10-10 10:00:00,41.66,41.76,41.49,41.58,74500.0,39.7904,39.886,39.6281,39.714,74500.0
2013-10-10 10:30:00,41.58,41.66,41.5,41.5,90000.0,39.714,39.7904,39.6376,39.6376,90000.0
2013-10-10 11:00:00,41.5,41.5,41.32,41.37,184400.0,39.6376,39.6376,39.4657,39.5135,184400.0
2013-10-10 11:30:00,41.37,41.37,41.06,41.26,164900.0,39.5135,39.5135,39.2174,39.4084,164900.0
2013-10-10 12:00:00,41.26,41.26,41.07,41.18,89200.0,39.4084,39.4084,39.2269,39.332,89200.0
2013-10-10 12:30:00,41.18,41.4,41.18,41.36,97200.0,39.332,39.5421,39.332,39.5039,97200.0
2013-10-10 13:00:00,41.35,41.47,41.35,41.37,117000.0,39.4944,39.609,39.4944,39.5135,117000.0
2013-10-10 13:30:00,41.36,41.37,41.16,41.24,110500.0,39.5039,39.5135,39.3129,39.3893,110500.0
2013-10-10 14:00:00,41.24,41.27,41.12,41.12,63100.0,39.3893,39.4179,39.2747,39.2747,63100.0
2013-10-10 14:30:00,41.11,41.2,41.04,41.19,282000.0,39.2651,39.3511,39.1983,39.3415,282000.0
2013-10-10 15:00:00,41.2,41.31,41.16,41.24,262600.0,39.3511,39.4561,39.3129,39.3893,262600.0
2013-10-10 15:30:00,41.23,41.29,41.17,41.25,405400.0,39.3797,39.437,39.3224,39.3988,405400.0
2013-10-11 09:30:00,41.29,41.49,41.1,41.48,68100.0,39.437,39.6281,39.2556,39.6185,68100.0
2013-10-11 10:00:00,41.48,41.51,41.33,41.44,48200.0,39.6185,39.6472,39.4752,39.5803,48200.0
2013-10-11 10:30:00,41.45,41.5,41.39,41.48,49500.0,39.5899,39.6376,39.5326,39.6185,49500.0
2013-10-11 11:00:00,41.48,41.48,41.29,41.3,85000.0,39.6185,39.6185,39.437,39.4466,85000.0
2013-10-11 11:30:00,41.3,41.32,41.26,41.29,120100.0,39.4466,39.4657,39.4084,39.437,120100.0
2013-10-11 12:00:00,41.29,41.31,41.23,41.24,80800.0,39.437,39.4561,39.3797,39.3893,80800.0
2013-10-11 12:30:00,41.25,41.27,41.2,41.24,44500.0,39.3988,39.4179,39.3511,39.3893,44500.0
2013-10-11 13:00:00,41.24,41.29,41.13,41.14,36300.0,39.3893,39.437,39.2842,39.2938,36300.0
2013-10-11 13:30:00,41.15,41.19,41.07,41.19,51500.0,39.3033,39.3415,39.2269,39.3415,51500.0
2013-10-11 14:00:00,41.19,41.31,41.16,41.27,51700.0,39.3415,39.4561,39.3129,39.4179,51700.0
2013-10-11 14:30:00,41.28,41.32,41.27,41.32,45300.0,39.4275,39.4657,39.4179,39.4657,45300.0
2013-10-11 15:00:00,41.33,41.4,41.3,41.4,57700.0,39.4752,39.5421,39.4466,39.5421,57700.0
2013-10-11 15:30:00,41.4,41.47,41.33,41.45,127900.0,39.5421,39.609,39.4752,39.5899,127900.0
2013-10-14 09:30:00,41.34,41.55,41.29,41.34,59500.0,39.4848,39.6854,39.437,39.4848,59500.0
2013-10-14 10:00:00,41.33,41.58,41.25,41.56,34700.0,39.4752,39.714,39.3988,39.6949,34700.0
2013-10-14 10:30:00,41.55,41.61,41.49,41.56,30400.0,39.6854,39.7427,39.6281,39.6949,30400.0
2013-10-14 11:00:00,41.58,41.61,41.5,41.58,34600.0,39.714,39.7427,39.6376,39.714,34600.0
2013-10-14 11:30:00,41.58,41.65,41.51,41.62,53500.0,39.714,39.7809,39.6472,39.7522,53500.0
2013-10-14 12:00:00,41.62,41.63,41.58,41.6,26300.0,39.7522,39.7618,39.714,39.7331,26300.0
2013-10-14 12:30:00,41.62,41.68,41.59,41.62,37300.0,39.7522,39.8095,39.7236,39.7522,37300.0
2013-10-14 13:00:00,41.62,41.65,41.6,41.64,44900.0,39.7522,39.7809,39.7331,39.7713,44900.0
2013-10-14 13:30:00,41.64,41.65,41.54,41.55,86700.0,39.7713,39.7809,39.6758,39.6854,86700.0
2013-10-14 14:00:00,41.55,41.66,41.54,41.6,69500.0,39.6854,39.7904,39.6758,39.7331,69500.0
2013-10-14 14:30:00,41.6,41.64,41.54,41.64,70100.0,39.7331,39.7713,39.6758,39.7713,70100.0
2013-10-14 15:00:00,41.64,41.64,41.53,41.57,98300.0,39.7713,39.7713,39.6663,39.7045,98300.0
2013-10-14 15:30:00,41.57,41.61,41.44,41.55,202400.0,39.7045,39.7427,39.5803,39.6854,202400.0
2013-10-15 09:30:00,41.63,41.63,41.09,41.17,85000.0,39.7618,39.7618,39.246,39.3224,85000.0
2013-10-15 10:00:00,41.17,41.35,41.11,41.33,113300.0,39.3224,39.4944,39.2651,39.4752,113300.0
2013-10-15 10:30:00,41.32,41.36,41.21,41.28,223800.0,39.4657,39.5039,39.3606,39.4275,223800.0
2013-10-15 11:00:00,41.3,41.32,41.21,41.28,158500.0,39.4466,39.4657,39.3606,39.4275,158500.0
2013-10-15 11:30:00,41.3,41.34,41.17,41.34,44200.0,39.4466,39.4848,39.3224,39.4848,44200.0
2013-10-15 12:00:00,41.33,41.37,41.28,41.28,29800.0,39.4752,39.5135,39.4275,39.4275,29800.0
2013-10-15 12:30:00,41.27,41.46,41.25,41.44,138500.0,39.4179,39.5994,39.3988,39.5803,138500.0
2013-10-15 13:00:00,41.44,41.49,41.36,41.36,38000.0,39.5803,39.6281,39.5039,39.5039,38000.0
2013-10-15 13:30:00,41.36,41.41,41.35,41.38,26000.0,39.5039,39.5517,39.4944,39.523,26000.0
2013-10-15 14:00:00,41.38,41.41,41.27,41.3,33500.0,39.523,39.5517,39.4179,39.4466,33500.0
2013-10-15 14:30:00,41.29,41.29,41.14,41.21,69700.0,39.437,39.437,39.2938,39.3606,69700.0
2013-10-15 15:00:00,41.21,41.39,41.2,41.31,85000.0,39.3606,39.5326,39.3511,39.4561,85000.0
2013-10-15 15:30:00,41.31,41.31,41.12,41.16,170600.0,39.4561,39.4561,39.2747,39.3129,170600.0
2013-10-16 09:30:00,41.52,41.52,41.07,41.22,77900.0,39.6567,39.6567,39.2269,39.3702,77900.0
2013-10-16 10:00:00,41.2,41.23,41.09,41.17,140100.0,39.3511,39.3797,39.246,39.3224,140100.0
2013-10-16 10:30:00,41.18,41.18,41.09,41.14,46300.0,39.332,39.332,39.246,39.2938,46300.0
2013-10-16 11:00:00,41.14,41.14,40.97,40.98,78300.0,39.2938,39.2938,39.1314,39.141,78300.0
2013-10-16 11:30:00,40.97,41.05,40.9,40.95,95400.0,39.1314,39.2078,39.0645,39.1123,95400.0
2013-10-16 12:00:00,40.95,40.95,40.83,40.9,173500.0,39.1123,39.1123,38.9977,39.0645,173500.0
2013-10-16 12:30:00,40.89,40.92,40.74,40.79,177800.0,39.055,39.0836,38.9117,38.9595,177800.0
2013-10-16 13:00:00,40.79,40.98,40.73,40.76,182000.0,38.9595,39.141,38.9022,38.9308,182000.0
2013-10-16 13:30:00,40.76,40.84,40.75,40.8,115100.0,38.9308,39.0072,38.9213,38.969,115100.0
2013-10-16 14:00:00,40.8,40.81,40.66,40.67,228600.0,38.969,38.9786,38.8353,38.8449,228600.0
2013-10-16 14:30:00,40.66,40.76,40.66,40.74,121400.0,38.8353,38.9308,38.8353,38.9117,121400.0
2013-10-16 15:00:00,40.73,40.94,40.73,40.83,206800.0,38.9022,39.1028,38.9022,38.9977,206800.0
2013-10-16 15:30:00,40.84,40.9,40.73,40.87,639300.0,39.0072,39.0645,38.9022,39.0359,639300.0
2013-10-17 09:30:00,40.78,41.47,40.12,40.15,771200.0,38.9499,39.609,38.3196,38.3482,771200.0
2013-10-17 10:00:00,40.13,40.36,40.12,40.18,406300.0,38.3291,38.5488,38.3196,38.3769,406300.0
2013-10-17 10:30:00,40.17,40.25,40.1,40.12,529200.0,38.3673,38.4437,38.3004,38.3196,529200.0
2013-10-17 11:00:00,40.12,40.15,40.01,40.04,504100.0,38.3196,38.3482,38.2145,38.2431,504100.0
2013-10-17 11:30:00,40.05,40.27,39.77,40.23,556600.0,38.2527,38.4628,37.9853,38.4246,556600.0
2013-10-17 12:00:00,40.23,40.31,40.11,40.16,282700.0,38.4246,38.501,38.31,38.3578,282700.0
2013-10-17 12:30:00,40.15,40.26,40.14,40.25,183800.0,38.3482,38.4533,38.3387,38.4437,183800.0
2013-10-17 13:00:00,40.25,40.25,40.14,40.15,106500.0,38.4437,38.4437,38.3387,38.3482,106500.0
2013-10-17 13:30:00,40.15,40.23,40.0,40.16,238300.0,38.3482,38.4246,38.2049,38.3578,238300.0
2013-10-17 14:00:00,40.16,40.26,40.14,40.16,320500.0,38.3578,38.4533,38.3387,38.3578,320500.0
2013-10-17 14:30:00,40.16,40.3,40.14,40.3,384100.0,38.3578,38.4915,38.3387,38.4915,384100.0
2013-10-17 15:00:00,40.29,40.51,40.26,40.5,593600.0,38.4819,38.692,38.4533,38.6825,593600.0
2013-10-17 15:30:00,40.5,40.57,40.4,40.55,778700.0,38.6825,38.7494,38.587,38.7303,778700.0
2013-10-18 09:30:00,40.73,40.94,40.55,40.56,165600.0,38.9022,39.1028,38.7303,38.7398,165600.0
2013-10-18 10:00:00,40.58,40.61,40.19,40.21,184400.0,38.7589,38.7876,38.3864,38.4055,184400.0
2013-10-18 10:30:00,40.21,40.26,40.07,40.15,294200.0,38.4055,38.4533,38.2718,38.3482,294200.0
2013-10-18 11:00:00,40.14,40.14,39.87,39.91,385900.0,38.3387,38.3387,38.0808,38.119,385900.0
2013-10-18 11:30:00,39.91,40.18,39.91,40.12,154200.0,38.119,38.3769,38.119,38.3196,154200.0
2013-10-18 12:00:00,40.1,40.23,40.07,40.08,141200.0,38.3004,38.4246,38.2718,38.2813,141200.0
2013-10-18 12:30:00,40.08,40.15,40.07,40.15,152400.0,38.2813,38.3482,38.2718,38.3482,152400.0
2013-10-18 13:00:00,40.16,40.21,40.09,40.1,120800.0,38.3578,38.4055,38.2909,38.3004,120800.0
2013-10-18 13:30:00,40.11,40.2,40.04,40.09,110900.0,38.31,38.396,38.2431,38.2909,110900.0
2013-10-18 14:00:00,40.09,40.11,40.05,40.11,105200.0,38.2909,38.31,38.2527,38.31,105200.0
2013-10-18 14:30:00,40.11,40.11,40.05,40.06,84900.0,38.31,38.31,38.2527,38.2622,84900.0
2013-10-18 15:00:00,40.05,40.11,40.0,40.1,336200.0,38.2527,38.31,38.2049,38.3004,336200.0
2013-10-18 15:30:00,40.1,40.31,40.09,40.29,591800.0,38.3004,38.501,38.2909,38.4819,591800.0
2013-10-21 09:30:00,40.39,40.46,40.14,40.16,182400.0,38.5774,38.6443,38.3387,38.3578,182400.0
2013-10-21 10:00:00,40.17,40.26,40.11,40.16,123600.0,38.3673,38.4533,38.31,38.3578,123600.0
2013-10-21 10:30:00,40.17,40.2,40.02,40.1,98200.0,38.3673,38.396,38.224,38.3004,98200.0
2013-10-21 11:00:00,40.11,40.11,39.96,40.06,194600.0,38.31,38.31,38.1667,38.2622,194600.0
2013-10-21 11:30:00,40.05,40.06,39.88,39.91,218500.0,38.2527,38.2622,38.0903,38.119,218500.0
2013-10-21 12:00:00,39.9,40.04,39.83,39.95,271700.0,38.1094,38.2431,38.0426,38.1572,271700.0
2013-10-21 12:30:00,39.95,40.05,39.92,40.04,283000.0,38.1572,38.2527,38.1285,38.2431,283000.0
2013-10-21 13:00:00,40.05,40.22,40.05,40.18,95300.0,38.2527,38.4151,38.2527,38.3769,95300.0
2013-10-21 13:30:00,40.18,40.26,40.17,40.2,148300.0,38.3769,38.4533,38.3673,38.396,148300.0
2013-10-21 14:00:00,40.19,40.22,40.17,40.21,109600.0,38.3864,38.4151,38.3673,38.4055,109600.0
2013-10-21 14:30:00,40.21,40.25,40.18,40.23,114900.0,38.4055,38.4437,38.3769,38.4246,114900.0
2013-10-21 15:00:00,40.23,40.28,40.19,40.24,200700.0,38.4246,38.4724,38.3864,38.4342,200700.0
2013-10-21 15:30:00,40.25,40.28,40.17,40.27,519300.0,38.4437,38.4724,38.3673,38.4628,519300.0
2013-10-22 09:30:00,40.56,40.81,40.38,40.65,200400.0,38.7398,38.9786,38.5679,38.8258,200400.0
2013-10-22 10:00:00,40.66,40.81,40.63,40.65,154100.0,38.8353,38.9786,38.8067,38.8258,154100.0
2013-10-22 10:30:00,40.66,40.83,40.61,40.66,180000.0,38.8353,38.9977,38.7876,38.8353,180000.0
2013-10-22 11:00:00,40.66,40.71,40.62,40.68,83400.0,38.8353,38.8831,38.7971,38.8544,83400.0
2013-10-22 11:30:00,40.65,40.82,40.65,40.82,87300.0,38.8258,38.9881,38.8258,38.9881,87300.0
2013-10-22 12:00:00,40.82,40.82,40.72,40.75,88300.0,38.9881,38.9881,38.8926,38.9213,88300.0
2013-10-22 12:30:00,40.74,40.75,40.68,40.72,79700.0,38.9117,38.9213,38.8544,38.8926,79700.0
2013-10-22 13:00:00,40.71,40.76,40.69,40.72,141400.0,38.8831,38.9308,38.864,38.8926,141400.0
2013-10-22 13:30:00,40.72,40.73,40.67,40.68,133800.0,38.8926,38.9022,38.8449,38.8544,133800.0
2013-10-22 14:00:00,40.67,40.71,40.63,40.69,94200.0,38.8449,38.8831,38.8067,38.864,94200.0
2013-10-22 14:30:00,40.68,40.85,40.68,40.84,94900.0,38.8544,39.0168,38.8544,39.0072,94900.0
2013-10-22 15:00:00,40.84,40.85,40.77,40.84,189000.0,39.0072,39.0168,38.9404,39.0072,189000.0
2013-10-22 15:30:00,40.83,40.84,40.69,40.79,353200.0,38.9977,39.0072,38.864,38.9595,353200.0
2013-10-23 09:30:00,40.78,40.78,40.35,40.39,56000.0,38.9499,38.9499,38.5392,38.5774,56000.0
2013-10-23 10:00:00,40.42,40.49,40.18,40.19,175000.0,38.6061,38.6729,38.3769,38.3864,175000.0
2013-10-23 10:30:00,40.19,40.46,40.19,40.43,92900.0,38.3864,38.6443,38.3864,38.6156,92900.0
2013-10-23 11:00:00,40.43,40.45,40.32,40.39,57600.0,38.6156,38.6347,38.5106,38.5774,57600.0
2013-10-23 11:30:00,40.39,40.47,40.39,40.43,60400.0,38.5774,38.6538,38.5774,38.6156,60400.0
2013-10-23 12:00:00,40.43,40.44,40.37,40.42,34900.0,38.6156,38.6252,38.5583,38.6061,34900.0
2013-10-23 12:30:00,40.43,40.45,40.34,40.34,24900.0,38.6156,38.6347,38.5297,38.5297,24900.0
2013-10-23 13:00:00,40.34,40.38,40.3,40.3,28800.0,38.5297,38.5679,38.4915,38.4915,28800.0
2013-10-23 13:30:00,40.31,40.32,40.2,40.29,34700.0,38.501,38.5106,38.396,38.4819,34700.0
2013-10-23 14:00:00,40.27,40.31,40.15,40.16,66300.0,38.4628,38.501,38.3482,38.3578,66300.0
2013-10-23 14:30:00,40.16,40.24,40.14,40.22,60200.0,38.3578,38.4342,38.3387,38.4151,60200.0
2013-10-23 15:00:00,40.22,40.23,40.05,40.07,132100.0,38.4151,38.4246,38.2527,38.2718,132100.0
2013-10-23 15:30:00,40.07,40.28,40.07,40.27,380200.0,38.2718,38.4724,38.2718,38.4628,380200.0
2013-10-24 09:30:00,40.5,40.91,40.5,40.79,168600.0,38.6825,39.0741,38.6825,38.9595,168600.0
2013-10-24 10:00:00,40.77,40.82,40.63,40.65,76400.0,38.9404,38.9881,38.8067,38.8258,76400.0
2013-10-24 10:30:00,40.65,40.72,40.63,40.67,44800.0,38.8258,38.8926,38.8067,38.8449,44800.0
2013-10-24 11:00:00,40.67,40.74,40.57,40.66,65200.0,38.8449,38.9117,38.7494,38.8353,65200.0
2013-10-24 11:30:00,40.67,40.69,40.64,40.69,31400.0,38.8449,38.864,38.8162,38.864,31400.0
2013-10-24 12:00:00,40.7,40.72,40.66,40.67,36800.0,38.8735,38.8926,38.8353,38.8449,36800.0
2013-10-24 12:30:00,40.68,40.69,40.58,40.66,53400.0,38.8544,38.864,38.7589,38.8353,53400.0
2013-10-24 13:00:00,40.66,40.68,40.61,40.64,28300.0,38.8353,38.8544,38.7876,38.8162,28300.0
2013-10-24 13:30:00,40.64,40.66,40.61,40.65,27100.0,38.8162,38.8353,38.7876,38.8258,27100.0
2013-10-24 14:00:00,40.66,40.68,40.64,40.66,33600.0,38.8353,38.8544,38.8162,38.8353,33600.0
2013-10-24 14:30:00,40.67,40.73,40.66,40.71,41600.0,38.8449,38.9022,38.8353,38.8831,41600.0
2013-10-24 15:00:00,40.72,40.74,40.69,40.69,55600.0,38.8926,38.9117,38.864,38.864,55600.0
2013-10-24 15:30:00,40.7,40.76,40.68,40.74,143100.0,38.8735,38.9308,38.8544,38.9117,143100.0
2013-10-25 09:30:00,40.7,41.01,40.69,40.94,108100.0,38.8735,39.1696,38.864,39.1028,108100.0
2013-10-25 10:00:00,40.95,41.04,40.93,40.94,74400.0,39.1123,39.1983,39.0932,39.1028,74400.0
2013-10-25 10:30:00,40.94,41.01,40.9,41.01,60500.0,39.1028,39.1696,39.0645,39.1696,60500.0
2013-10-25 11:00:00,41.0,41.02,40.91,40.98,112400.0,39.1601,39.1792,39.0741,39.141,112400.0
2013-10-25 11:30:00,40.99,41.27,40.99,41.23,106400.0,39.1505,39.4179,39.1505,39.3797,106400.0
2013-10-25 12:00:00,41.23,41.36,41.22,41.36,64200.0,39.3797,39.5039,39.3702,39.5039,64200.0
2013-10-25 12:30:00,41.36,41.48,41.35,41.47,86500.0,39.5039,39.6185,39.4944,39.609,86500.0
2013-10-25 13:00:00,41.46,41.46,41.32,41.33,60000.0,39.5994,39.5994,39.4657,39.4752,60000.0
2013-10-25 13:30:00,41.33,41.37,41.28,41.31,47700.0,39.4752,39.5135,39.4275,39.4561,47700.0
2013-10-25 14:00:00,41.31,41.38,41.28,41.34,117000.0,39.4561,39.523,39.4275,39.4848,117000.0
2013-10-25 14:30:00,41.34,41.36,41.28,41.31,60100.0,39.4848,39.5039,39.4275,39.4561,60100.0
2013-10-25 15:00:00,41.31,41.34,41.26,41.34,72100.0,39.4561,39.4848,39.4084,39.4848,72100.0
2013-10-25 15:30:00,41.34,41.39,41.3,41.38,229200.0,39.4848,39.5326,39.4466,39.523,229200.0
2013-10-28 09:30:00,41.34,41.4,41.2,41.26,57400.0,39.4848,39.5421,39.3511,39.4084,57400.0
2013-10-28 10:00:00,41.24,41.4,41.23,41.35,108500.0,39.3893,39.5421,39.3797,39.4944,108500.0
2013-10-28 10:30:00,41.35,41.36,41.15,41.18,144500.0,39.4944,39.5039,39.3033,39.332,144500.0
2013-10-28 11:00:00,41.18,41.24,41.12,41.16,108100.0,39.332,39.3893,39.2747,39.3129,108100.0
2013-10-28 11:30:00,41.17,41.24,41.13,41.24,160300.0,39.3224,39.3893,39.2842,39.3893,160300.0
2013-10-28 12:00:00,41.24,41.35,41.24,41.33,34300.0,39.3893,39.4944,39.3893,39.4752,34300.0
2013-10-28 12:30:00,41.32,41.38,41.27,41.38,28400.0,39.4657,39.523,39.4179,39.523,28400.0
2013-10-28 13:00:00,41.39,41.43,41.37,41.38,25200.0,39.5326,39.5708,39.5135,39.523,25200.0
2013-10-28 13:30:00,41.38,41.39,41.33,41.37,84900.0,39.523,39.5326,39.4752,39.5135,84900.0
2013-10-28 14:00:00,41.36,41.48,41.36,41.45,63300.0,39.5039,39.6185,39.5039,39.5899,63300.0
2013-10-28 14:30:00,41.44,41.52,41.44,41.47,59300.0,39.5803,39.6567,39.5803,39.609,59300.0
2013-10-28 15:00:00,41.47,41.5,41.38,41.4,57400.0,39.609,39.6376,39.523,39.5421,57400.0
2013-10-28 15:30:00,41.4,41.43,41.27,41.32,191900.0,39.5421,39.5708,39.4179,39.4657,191900.0
2013-10-29 09:30:00,41.41,41.55,41.33,41.38,96200.0,39.5517,39.6854,39.4752,39.523,96200.0
2013-10-29 10:00:00,41.36,41.38,41.27,41.28,36800.0,39.5039,39.523,39.4179,39.4275,36800.0
2013-10-29 10:30:00,41.29,41.35,41.11,41.16,59200.0,39.437,39.4944,39.2651,39.3129,59200.0
2013-10-29 11:00:00,41.15,41.17,41.11,41.16,75900.0,39.3033,39.3224,39.2651,39.3129,75900.0
2013-10-29 11:30:00,41.16,41.19,41.12,41.15,62000.0,39.3129,39.3415,39.2747,39.3033,62000.0
2013-10-29 12:00:00,41.15,41.19,41.1,41.15,50500.0,39.3033,39.3415,39.2556,39.3033,50500.0
2013-10-29 12:30:00,41.15,41.18,41.13,41.15,46700.0,39.3033,39.332,39.2842,39.3033,46700.0
2013-10-29 13:00:00,41.13,41.17,41.12,41.14,40100.0,39.2842,39.3224,39.2747,39.2938,40100.0
2013-10-29 13:30:00,41.15,41.19,41.12,41.16,29700.0,39.3033,39.3415,39.2747,39.3129,29700.0
2013-10-29 14:00:00,41.16,41.18,41.13,41.17,58700.0,39.3129,39.332,39.2842,39.3224,58700.0
2013-10-29 14:30:00,41.16,41.17,41.13,41.15,51500.0,39.3129,39.3224,39.2842,39.3033,51500.0
2013-10-29 15:00:00,41.15,41.18,41.13,41.16,61200.0,39.3033,39.332,39.2842,39.3129,61200.0
2013-10-29 15:30:00,41.16,41.16,41.08,41.15,188800.0,39.3129,39.3129,39.2365,39.3033,188800.0
2013-10-30 09:30:00,41.28,41.28,41.03,41.09,67400.0,39.4275,39.4275,39.1887,39.246,67400.0
2013-10-30 10:00:00,41.08,41.17,40.99,41.0,34100.0,39.2365,39.3224,39.1505,39.1601,34100.0
2013-10-30 10:30:00,40.99,40.99,40.66,40.74,145400.0,39.1505,39.1505,38.8353,38.9117,145400.0
2013-10-30 11:00:00,40.74,40.75,40.64,40.66,73100.0,38.9117,38.9213,38.8162,38.8353,73100.0
2013-10-30 11:30:00,40.66,40.71,40.62,40.7,101800.0,38.8353,38.8831,38.7971,38.8735,101800.0
2013-10-30 12:00:00,40.7,40.74,40.68,40.7,79900.0,38.8735,38.9117,38.8544,38.8735,79900.0
2013-10-30 12:30:00,40.7,40.72,40.68,40.7,24900.0,38.8735,38.8926,38.8544,38.8735,24900.0
2013-10-30 13:00:00,40.7,40.71,40.66,40.67,28600.0,38.8735,38.8831,38.8353,38.8449,28600.0
2013-10-30 13:30:00,40.68,40.71,40.67,40.71,45700.0,38.8544,38.8831,38.8449,38.8831,45700.0
2013-10-30 14:00:00,40.71,40.72,40.44,40.48,138200.0,38.8831,38.8926,38.6252,38.6634,138200.0
2013-10-30 14:30:00,40.48,40.66,40.47,40.62,77100.0,38.6634,38.8353,38.6538,38.7971,77100.0
2013-10-30 15:00:00,40.62,40.7,40.56,40.6,74800.0,38.7971,38.8735,38.7398,38.778,74800.0
2013-10-30 15:30:00,40.61,40.61,40.51,40.61,274500.0,38.7876,38.7876,38.692,38.7876,274500.0
2013-10-31 09:30:00,42.83,43.34,42.1,42.49,1816100.0,40.9079,41.395,40.2107,40.5832,1816100.0
2013-10-31 10:00:00,42.48,42.51,41.95,42.25,849800.0,40.5736,40.6023,40.0674,40.354,849800.0
2013-10-31 10:30:00,42.25,42.47,42.0,42.31,772900.0,40.354,40.5641,40.1152,40.4113,772900.0
2013-10-31 11:00:00,42.3,43.36,42.29,43.32,392600.0,40.4017,41.4142,40.3922,41.3759,392600.0
2013-10-31 11:30:00,43.35,43.98,43.17,43.35,514200.0,41.4046,42.0063,41.2327,41.4046,514200.0
2013-10-31 12:00:00,43.35,44.08,43.33,43.9,354500.0,41.4046,42.1018,41.3855,41.9299,354500.0
2013-10-31 12:30:00,43.9,44.01,43.74,43.78,224900.0,41.9299,42.035,41.7771,41.8153,224900.0
2013-10-31 13:00:00,43.79,43.9,43.74,43.8,229300.0,41.8249,41.9299,41.7771,41.8344,229300.0
2013-10-31 13:30:00,43.78,43.84,43.72,43.74,358900.0,41.8153,41.8726,41.758,41.7771,358900.0
2013-10-31 14:00:00,43.73,43.79,43.47,43.7,278500.0,41.7675,41.8249,41.5192,41.7389,278500.0
2013-10-31 14:30:00,43.7,43.76,43.52,43.63,699100.0,41.7389,41.7962,41.567,41.672,699100.0
2013-10-31 15:00:00,43.62,43.76,43.56,43.74,346300.0,41.6625,41.7962,41.6052,41.7771,346300.0
2013-10-31 15:30:00,43.74,43.74,43.52,43.6,747900.0,41.7771,41.7771,41.567,41.6434,747900.0
2013-11-01 09:30:00,43.29,43.95,43.29,43.84,397300.0,41.3473,41.9777,41.3473,41.8726,397300.0
2013-11-01 10:00:00,43.84,43.96,43.54,43.57,230300.0,41.8726,41.9872,41.5861,41.6147,230300.0
2013-11-01 10:30:00,43.57,43.62,43.28,43.3,156700.0,41.6147,41.6625,41.3377,41.3568,156700.0
2013-11-01 11:00:00,43.3,43.46,43.21,43.4,179700.0,41.3568,41.5097,41.2709,41.4524,179700.0
2013-11-01 11:30:00,43.4,43.59,43.31,43.31,199100.0,41.4524,41.6338,41.3664,41.3664,199100.0
2013-11-01 12:00:00,43.29,43.4,43.24,43.3,52500.0,41.3473,41.4524,41.2995,41.3568,52500.0
2013-11-01 12:30:00,43.28,43.32,43.2,43.22,49800.0,41.3377,41.3759,41.2613,41.2804,49800.0
2013-11-01 13:00:00,43.22,43.22,43.12,43.12,73100.0,41.2804,41.2804,41.1849,41.1849,73100.0
2013-11-01 13:30:00,43.13,43.24,43.07,43.16,84600.0,41.1945,41.2995,41.1372,41.2231,84600.0
2013-11-01 14:00:00,43.17,43.27,43.14,43.27,90800.0,41.2327,41.3282,41.204,41.3282,90800.0
2013-11-01 14:30:00,43.27,43.27,43.06,43.06,110000.0,41.3282,41.3282,41.1276,41.1276,110000.0
2013-11-01 15:00:00,43.06,43.27,43.05,43.26,123700.0,41.1276,41.3282,41.1181,41.3186,123700.0
2013-11-01 15:30:00,43.25,43.41,43.23,43.37,299400.0,41.3091,41.4619,41.29,41.4237,299400.0
2013-11-04 09:30:00,43.48,43.48,43.19,43.25,112600.0,41.5288,41.5288,41.2518,41.3091,112600.0
2013-11-04 10:00:00,43.27,43.34,43.14,43.19,109800.0,41.3282,41.395,41.204,41.2518,109800.0
2013-11-04 10:30:00,43.19,43.25,43.17,43.21,60600.0,41.2518,41.3091,41.2327,41.2709,60600.0
2013-11-04 11:00:00,43.2,43.29,43.18,43.27,47800.0,41.2613,41.3473,41.2422,41.3282,47800.0
2013-11-04 11:30:00,43.26,43.34,43.2,43.25,93500.0,41.3186,41.395,41.2613,41.3091,93500.0
2013-11-04 12:00:00,43.25,43.4,43.23,43.39,48800.0,41.3091,41.4524,41.29,41.4428,48800.0
2013-11-04 12:30:00,43.38,43.39,43.25,43.3,151000.0,41.4333,41.4428,41.3091,41.3568,151000.0
2013-11-04 13:00:00,43.31,43.35,43.28,43.29,69200.0,41.3664,41.4046,41.3377,41.3473,69200.0
2013-11-04 13:30:00,43.29,43.48,43.28,43.47,79500.0,41.3473,41.5288,41.3377,41.5192,79500.0
2013-11-04 14:00:00,43.47,43.65,43.42,43.64,100300.0,41.5192,41.6911,41.4715,41.6816,100300.0
2013-11-04 14:30:00,43.65,43.66,43.56,43.58,129800.0,41.6911,41.7007,41.6052,41.6243,129800.0
2013-11-04 15:00:00,43.57,43.61,43.5,43.52,140300.0,41.6147,41.6529,41.5479,41.567,140300.0
2013-11-04 15:30:00,43.52,43.56,43.48,43.51,208400.0,41.567,41.6052,41.5288,41.5574,208400.0
2013-11-05 09:30:00,43.28,43.28,42.85,43.09,150000.0,41.3377,41.3377,40.927,41.1563,150000.0
2013-11-05 10:00:00,43.1,43.19,43.04,43.18,72300.0,41.1658,41.2518,41.1085,41.2422,72300.0
2013-11-05 10:30:00,43.19,43.25,43.1,43.21,78100.0,41.2518,41.3091,41.1658,41.2709,78100.0
2013-11-05 11:00:00,43.21,43.24,43.11,43.22,65500.0,41.2709,41.2995,41.1754,41.2804,65500.0
2013-11-05 11:30:00,43.22,43.27,43.08,43.16,134500.0,41.2804,41.3282,41.1467,41.2231,134500.0
2013-11-05 12:00:00,43.16,43.29,43.16,43.28,77600.0,41.2231,41.3473,41.2231,41.3377,77600.0
2013-11-05 12:30:00,43.28,43.38,43.23,43.37,54000.0,41.3377,41.4333,41.29,41.4237,54000.0
2013-11-05 13:00:00,43.36,43.41,43.32,43.37,102200.0,41.4142,41.4619,41.3759,41.4237,102200.0
2013-11-05 13:30:00,43.38,43.39,43.21,43.25,77300.0,41.4333,41.4428,41.2709,41.3091,77300.0
2013-11-05 14:00:00,43.24,43.26,43.19,43.2,81700.0,41.2995,41.3186,41.2518,41.2613,81700.0
2013-11-05 14:30:00,43.19,43.23,43.13,43.2,43800.0,41.2518,41.29,41.1945,41.2613,43800.0
2013-11-05 15:00:00,43.21,43.25,43.04,43.07,178100.0,41.2709,41.3091,41.1085,41.1372,178100.0
2013-11-05 15:30:00,43.07,43.11,43.0,43.08,314600.0,41.1372,41.1754,41.0703,41.1467,314600.0
2013-11-06 09:30:00,43.3,43.3,43.0,43.12,36100.0,41.3568,41.3568,41.0703,41.1849,36100.0
2013-11-06 10:00:00,43.12,43.2,43.05,43.05,45300.0,41.1849,41.2613,41.1181,41.1181,45300.0
2013-11-06 10:30:00,43.04,43.19,43.0,43.06,162000.0,41.1085,41.2518,41.0703,41.1276,162000.0
2013-11-06 11:00:00,43.07,43.12,42.99,43.06,20400.0,41.1372,41.1849,41.0608,41.1276,20400.0
2013-11-06 11:30:00,43.06,43.1,42.99,43.0,86400.0,41.1276,41.1658,41.0608,41.0703,86400.0
2013-11-06 12:00:00,43.0,43.09,42.98,42.99,97100.0,41.0703,41.1563,41.0512,41.0608,97100.0
2013-11-06 12:30:00,43.0,43.12,42.98,43.08,47800.0,41.0703,41.1849,41.0512,41.1467,47800.0
2013-11-06 13:00:00,43.07,43.09,43.01,43.08,33800.0,41.1372,41.1563,41.0799,41.1467,33800.0
2013-11-06 13:30:00,43.09,43.09,43.01,43.03,37800.0,41.1563,41.1563,41.0799,41.099,37800.0
2013-11-06 14:00:00,43.03,43.15,43.02,43.13,41700.0,41.099,41.2136,41.0894,41.1945,41700.0
2013-11-06 14:30:00,43.13,43.3,43.13,43.29,50300.0,41.1945,41.3568,41.1945,41.3473,50300.0
2013-11-06 15:00:00,43.28,43.33,43.26,43.26,77600.0,41.3377,41.3855,41.3186,41.3186,77600.0
2013-11-06 15:30:00,43.26,43.27,43.17,43.24,172300.0,41.3186,41.3282,41.2327,41.2995,172300.0
2013-11-07 09:30:00,43.23,43.99,43.12,43.98,177500.0,41.29,42.0159,41.1849,42.0063,177500.0
2013-11-07 10:00:00,43.98,43.98,43.57,43.58,275100.0,42.0063,42.0063,41.6147,41.6243,275100.0
2013-11-07 10:30:00,43.6,43.66,43.37,43.39,82800.0,41.6434,41.7007,41.4237,41.4428,82800.0
2013-11-07 11:00:00,43.39,43.44,43.29,43.44,80300.0,41.4428,41.4906,41.3473,41.4906,80300.0
2013-11-07 11:30:00,43.45,43.58,43.42,43.53,71800.0,41.5001,41.6243,41.4715,41.5765,71800.0
2013-11-07 12:00:00,43.53,43.66,43.53,43.65,46400.0,41.5765,41.7007,41.5765,41.6911,46400.0
2013-11-07 12:30:00,43.65,43.68,43.53,43.57,47900.0,41.6911,41.7198,41.5765,41.6147,47900.0
2013-11-07 13:00:00,43.56,43.63,43.53,43.56,152000.0,41.6052,41.672,41.5765,41.6052,152000.0
2013-11-07 13:30:00,43.55,43.59,43.48,43.54,153100.0,41.5956,41.6338,41.5288,41.5861,153100.0
2013-11-07 14:00:00,43.53,43.54,43.3,43.31,119700.0,41.5765,41.5861,41.3568,41.3664,119700.0
2013-11-07 14:30:00,43.31,43.42,43.3,43.35,135600.0,41.3664,41.4715,41.3568,41.4046,135600.0
2013-11-07 15:00:00,43.35,43.39,43.25,43.25,106400.0,41.4046,41.4428,41.3091,41.3091,106400.0
2013-11-07 15:30:00,43.26,43.32,43.14,43.15,411000.0,41.3186,41.3759,41.204,41.2136,411000.0
2013-11-08 09:30:00,43.21,43.58,43.2,43.48,78100.0,41.2709,41.6243,41.2613,41.5288,78100.0
2013-11-08 10:00:00,43.53,43.55,43.4,43.48,135700.0,41.5765,41.5956,41.4524,41.5288,135700.0
2013-11-08 10:30:00,43.47,43.58,43.39,43.58,68200.0,41.5192,41.6243,41.4428,41.6243,68200.0
2013-11-08 11:00:00,43.59,43.59,43.31,43.34,68300.0,41.6338,41.6338,41.3664,41.395,68300.0
2013-11-08 11:30:00,43.35,43.51,43.33,43.38,82700.0,41.4046,41.5574,41.3855,41.4333,82700.0
2013-11-08 12:00:00,43.38,43.41,43.29,43.37,75900.0,41.4333,41.4619,41.3473,41.4237,75900.0
2013-11-08 12:30:00,43.38,43.38,43.25,43.26,115100.0,41.4333,41.4333,41.3091,41.3186,115100.0
2013-11-08 13:00:00,43.26,43.3,43.25,43.27,69800.0,41.3186,41.3568,41.3091,41.3282,69800.0
2013-11-08 13:30:00,43.26,43.28,43.18,43.18,87100.0,41.3186,41.3377,41.2422,41.2422,87100.0
2013-11-08 14:00:00,43.19,43.2,43.15,43.16,71800.0,41.2518,41.2613,41.2136,41.2231,71800.0
2013-11-08 14:30:00,43.16,43.17,43.08,43.12,79600.0,41.2231,41.2327,41.1467,41.1849,79600.0
2013-11-08 15:00:00,43.12,43.15,43.03,43.06,107000.0,41.1849,41.2136,41.099,41.1276,107000.0
2013-11-08 15:30:00,43.06,43.21,43.05,43.2,229300.0,41.1276,41.2709,41.1181,41.2613,229300.0
2013-11-11 09:30:00,43.22,43.4,43.11,43.35,37700.0,41.2804,41.4524,41.1754,41.4046,37700.0
2013-11-11 10:00:00,43.34,43.48,43.33,43.4,143900.0,41.395,41.5288,41.3855,41.4524,143900.0
2013-11-11 10:30:00,43.4,43.5,43.38,43.45,55900.0,41.4524,41.5479,41.4333,41.5001,55900.0
2013-11-11 11:00:00,43.45,43.58,43.42,43.54,22000.0,41.5001,41.6243,41.4715,41.5861,22000.0
2013-11-11 11:30:00,43.53,43.53,43.37,43.39,17400.0,41.5765,41.5765,41.4237,41.4428,17400.0
2013-11-11 12:00:00,43.38,43.43,43.33,43.37,41200.0,41.4333,41.481,41.3855,41.4237,41200.0
2013-11-11 12:30:00,43.36,43.37,43.3,43.33,19600.0,41.4142,41.4237,41.3568,41.3855,19600.0
2013-11-11 13:00:00,43.34,43.37,43.31,43.33,31600.0,41.395,41.4237,41.3664,41.3855,31600.0
2013-11-11 13:30:00,43.33,43.39,43.32,43.36,54100.0,41.3855,41.4428,41.3759,41.4142,54100.0
2013-11-11 14:00:00,43.35,43.37,43.3,43.35,30600.0,41.4046,41.4237,41.3568,41.4046,30600.0
2013-11-11 14:30:00,43.35,43.38,43.32,43.35,43700.0,41.4046,41.4333,41.3759,41.4046,43700.0
2013-11-11 15:00:00,43.34,43.39,43.34,43.36,43200.0,41.395,41.4428,41.395,41.4142,43200.0
2013-11-11 15:30:00,43.37,43.38,43.34,43.36,107000.0,41.4237,41.4333,41.395,41.4142,107000.0
2013-11-12 09:30:00,43.33,43.35,42.96,43.26,29600.0,41.3855,41.4046,41.0321,41.3186,29600.0
2013-11-12 10:00:00,43.26,43.33,43.21,43.31,60200.0,41.3186,41.3855,41.2709,41.3664,60200.0
2013-11-12 10:30:00,43.31,43.35,43.22,43.28,46000.0,41.3664,41.4046,41.2804,41.3377,46000.0
2013-11-12 11:00:00,43.29,43.31,43.15,43.21,33200.0,41.3473,41.3664,41.2136,41.2709,33200.0
2013-11-12 11:30:00,43.21,43.26,43.04,43.05,60800.0,41.2709,41.3186,41.1085,41.1181,60800.0
2013-11-12 12:00:00,43.05,43.07,42.93,42.94,42800.0,41.1181,41.1372,41.0034,41.013,42800.0
2013-11-12 12:30:00,42.94,43.02,42.93,43.02,30300.0,41.013,41.0894,41.0034,41.0894,30300.0
2013-11-12 13:00:00,43.02,43.03,43.0,43.0,48200.0,41.0894,41.099,41.0703,41.0703,48200.0
2013-11-12 13:30:00,43.0,43.02,42.96,42.96,27400.0,41.0703,41.0894,41.0321,41.0321,27400.0
2013-11-12 14:00:00,42.97,42.98,42.89,42.89,41200.0,41.0417,41.0512,40.9652,40.9652,41200.0
2013-11-12 14:30:00,42.89,42.93,42.88,42.91,97000.0,40.9652,41.0034,40.9557,40.9843,97000.0
2013-11-12 15:00:00,42.91,43.0,42.89,42.99,86700.0,40.9843,41.0703,40.9652,41.0608,86700.0
2013-11-12 15:30:00,43.0,43.06,42.97,43.04,149900.0,41.0703,41.1276,41.0417,41.1085,149900.0
2013-11-13 09:30:00,42.82,43.01,42.8,42.92,161800.0,40.8984,41.0799,40.8793,40.9939,161800.0
2013-11-13 10:00:00,42.92,43.06,42.83,43.02,375700.0,40.9939,41.1276,40.9079,41.0894,375700.0
2013-11-13 10:30:00,43.02,43.14,43.01,43.03,74500.0,41.0894,41.204,41.0799,41.099,74500.0
2013-11-13 11:00:00,43.02,43.06,42.93,42.93,41600.0,41.0894,41.1276,41.0034,41.0034,41600.0
2013-11-13 11:30:00,42.96,43.06,42.94,43.05,52200.0,41.0321,41.1276,41.013,41.1181,52200.0
2013-11-13 12:00:00,43.06,43.17,43.03,43.14,28900.0,41.1276,41.2327,41.099,41.204,28900.0
2013-11-13 12:30:00,43.15,43.18,43.05,43.15,50500.0,41.2136,41.2422,41.1181,41.2136,50500.0
2013-11-13 13:00:00,43.13,43.17,43.1,43.13,105100.0,41.1945,41.2327,41.1658,41.1945,105100.0
2013-11-13 13:30:00,43.13,43.14,42.99,43.01,73900.0,41.1945,41.204,41.0608,41.0799,73900.0
2013-11-13 14:00:00,42.99,43.03,42.97,43.01,45000.0,41.0608,41.099,41.0417,41.0799,45000.0
2013-11-13 14:30:00,43.02,43.08,42.99,43.04,115200.0,41.0894,41.1467,41.0608,41.1085,115200.0
2013-11-13 15:00:00,43.04,43.13,43.02,43.12,69200.0,41.1085,41.1945,41.0894,41.1849,69200.0
2013-11-13 15:30:00,43.12,43.34,43.11,43.33,152500.0,41.1849,41.395,41.1754,41.3855,152500.0
2013-11-14 09:30:00,43.4,43.5,43.13,43.21,41500.0,41.4524,41.5479,41.1945,41.2709,41500.0
2013-11-14 10:00:00,43.18,43.32,43.11,43.19,38000.0,41.2422,41.3759,41.1754,41.2518,38000.0
2013-11-14 10:30:00,43.2,43.31,43.17,43.3,21300.0,41.2613,41.3664,41.2327,41.3568,21300.0
2013-11-14 11:00:00,43.29,43.29,43.19,43.2,96400.0,41.3473,41.3473,41.2518,41.2613,96400.0
2013-11-14 11:30:00,43.21,43.29,43.11,43.12,149400.0,41.2709,41.3473,41.1754,41.1849,149400.0
2013-11-14 12:00:00,43.1,43.12,43.06,43.09,46500.0,41.1658,41.1849,41.1276,41.1563,46500.0
2013-11-14 12:30:00,43.11,43.12,43.07,43.09,29700.0,41.1754,41.1849,41.1372,41.1563,29700.0
2013-11-14 13:00:00,43.09,43.13,43.06,43.07,42000.0,41.1563,41.1945,41.1276,41.1372,42000.0
2013-11-14 13:30:00,43.07,43.08,43.0,43.02,35300.0,41.1372,41.1467,41.0703,41.0894,35300.0
2013-11-14 14:00:00,43.03,43.03,42.97,43.01,146100.0,41.099,41.099,41.0417,41.0799,146100.0
2013-11-14 14:30:00,43.03,43.12,42.99,43.11,96200.0,41.099,41.1849,41.0608,41.1754,96200.0
2013-11-14 15:00:00,43.12,43.22,43.11,43.19,42000.0,41.1849,41.2804,41.1754,41.2518,42000.0
2013-11-14 15:30:00,43.2,43.23,43.14,43.21,195100.0,41.2613,41.29,41.204,41.2709,195100.0
2013-11-15 09:30:00,43.49,43.55,43.36,43.45,67900.0,41.5383,41.5956,41.4142,41.5001,67900.0
2013-11-15 10:00:00,43.44,43.46,43.32,43.38,69700.0,41.4906,41.5097,41.3759,41.4333,69700.0
2013-11-15 10:30:00,43.38,43.4,43.31,43.33,71700.0,41.4333,41.4524,41.3664,41.3855,71700.0
2013-11-15 11:00:00,43.35,43.45,43.35,43.4,31400.0,41.4046,41.5001,41.4046,41.4524,31400.0
2013-11-15 11:30:00,43.41,43.42,43.29,43.29,70800.0,41.4619,41.4715,41.3473,41.3473,70800.0
2013-11-15 12:00:00,43.3,43.3,43.21,43.25,103700.0,41.3568,41.3568,41.2709,41.3091,103700.0
2013-11-15 12:30:00,43.24,43.45,43.24,43.38,34600.0,41.2995,41.5001,41.2995,41.4333,34600.0
2013-11-15 13:00:00,43.38,43.48,43.36,43.46,34400.0,41.4333,41.5288,41.4142,41.5097,34400.0
2013-11-15 13:30:00,43.47,43.51,43.46,43.5,54200.0,41.5192,41.5574,41.5097,41.5479,54200.0
2013-11-15 14:00:00,43.51,43.6,43.51,43.54,43400.0,41.5574,41.6434,41.5574,41.5861,43400.0
2013-11-15 14:30:00,43.53,43.56,43.52,43.55,34600.0,41.5765,41.6052,41.567,41.5956,34600.0
2013-11-15 15:00:00,43.55,43.58,43.47,43.48,88700.0,41.5956,41.6243,41.5192,41.5288,88700.0
2013-11-15 15:30:00,43.48,43.54,43.46,43.53,153900.0,41.5288,41.5861,41.5097,41.5765,153900.0
2013-11-18 09:30:00,43.49,43.59,43.37,43.52,106900.0,41.5383,41.6338,41.4237,41.567,106900.0
2013-11-18 10:00:00,43.51,43.63,43.48,43.58,92400.0,41.5574,41.672,41.5288,41.6243,92400.0
2013-11-18 10:30:00,43.58,43.69,43.55,43.68,118300.0,41.6243,41.7293,41.5956,41.7198,118300.0
2013-11-18 11:00:00,43.67,43.82,43.67,43.78,110400.0,41.7102,41.8535,41.7102,41.8153,110400.0
2013-11-18 11:30:00,43.79,43.87,43.74,43.85,39800.0,41.8249,41.9013,41.7771,41.8822,39800.0
2013-11-18 12:00:00,43.85,43.95,43.83,43.94,64800.0,41.8822,41.9777,41.8631,41.9681,64800.0
2013-11-18 12:30:00,43.94,43.99,43.93,43.98,41300.0,41.9681,42.0159,41.9586,42.0063,41300.0
2013-11-18 13:00:00,43.98,44.03,43.97,44.03,65600.0,42.0063,42.0541,41.9968,42.0541,65600.0
2013-11-18 13:30:00,44.03,44.18,44.0,44.18,78100.0,42.0541,42.1974,42.0254,42.1974,78100.0
2013-11-18 14:00:00,44.19,44.19,44.03,44.06,50900.0,42.2069,42.2069,42.0541,42.0827,50900.0
2013-11-18 14:30:00,44.07,44.08,43.96,44.0,112200.0,42.0923,42.1018,41.9872,42.0254,112200.0
2013-11-18 15:00:00,43.99,44.02,43.92,43.98,127200.0,42.0159,42.0445,41.949,42.0063,127200.0
2013-11-18 15:30:00,43.97,44.0,43.88,43.92,214900.0,41.9968,42.0254,41.9108,41.949,214900.0
2013-11-19 09:30:00,43.75,44.02,43.69,43.99,32600.0,41.7866,42.0445,41.7293,42.0159,32600.0
2013-11-19 10:00:00,44.0,44.09,43.98,44.07,29500.0,42.0254,42.1114,42.0063,42.0923,29500.0
2013-11-19 10:30:00,44.06,44.39,44.06,44.37,95100.0,42.0827,42.3979,42.0827,42.3788,95100.0
2013-11-19 11:00:00,44.37,44.37,44.06,44.13,100000.0,42.3788,42.3788,42.0827,42.1496,100000.0
2013-11-19 11:30:00,44.12,44.27,44.08,44.26,51400.0,42.14,42.2833,42.1018,42.2738,51400.0
2013-11-19 12:00:00,44.25,44.34,44.05,44.14,60800.0,42.2642,42.3502,42.0732,42.1591,60800.0
2013-11-19 12:30:00,44.14,44.14,44.0,44.0,52000.0,42.1591,42.1591,42.0254,42.0254,52000.0
2013-11-19 13:00:00,44.01,44.04,43.91,43.91,79800.0,42.035,42.0636,41.9395,41.9395,79800.0
2013-11-19 13:30:00,43.89,43.97,43.81,43.9,62400.0,41.9204,41.9968,41.844,41.9299,62400.0
2013-11-19 14:00:00,43.9,43.96,43.86,43.9,62500.0,41.9299,41.9872,41.8917,41.9299,62500.0
2013-11-19 14:30:00,43.9,44.0,43.84,43.84,49800.0,41.9299,42.0254,41.8726,41.8726,49800.0
2013-11-19 15:00:00,43.84,43.92,43.72,43.74,111600.0,41.8726,41.949,41.758,41.7771,111600.0
2013-11-19 15:30:00,43.74,43.75,43.58,43.65,197900.0,41.7771,41.7866,41.6243,41.6911,197900.0
2013-11-20 09:30:00,43.74,43.92,43.66,43.92,44100.0,41.7771,41.949,41.7007,41.949,44100.0
2013-11-20 10:00:00,43.9,43.96,43.76,43.84,34800.0,41.9299,41.9872,41.7962,41.8726,34800.0
2013-11-20 10:30:00,43.84,43.86,43.71,43.73,42300.0,41.8726,41.8917,41.7484,41.7675,42300.0
2013-11-20 11:00:00,43.74,43.74,43.65,43.68,35600.0,41.7771,41.7771,41.6911,41.7198,35600.0
2013-11-20 11:30:00,43.68,43.7,43.65,43.67,16000.0,41.7198,41.7389,41.6911,41.7102,16000.0
2013-11-20 12:00:00,43.68,43.71,43.66,43.71,32700.0,41.7198,41.7484,41.7007,41.7484,32700.0
2013-11-20 12:30:00,43.7,43.7,43.65,43.67,50100.0,41.7389,41.7389,41.6911,41.7102,50100.0
2013-11-20 13:00:00,43.66,43.67,43.61,43.64,43600.0,41.7007,41.7102,41.6529,41.6816,43600.0
2013-11-20 13:30:00,43.64,43.66,43.54,43.54,50600.0,41.6816,41.7007,41.5861,41.5861,50600.0
2013-11-20 14:00:00,43.54,43.55,43.35,43.43,18200.0,41.5861,41.5956,41.4046,41.481,18200.0
2013-11-20 14:30:00,43.43,43.43,43.28,43.36,34900.0,41.481,41.481,41.3377,41.4142,34900.0
2013-11-20 15:00:00,43.35,43.36,43.29,43.36,70900.0,41.4046,41.4142,41.3473,41.4142,70900.0
2013-11-20 15:30:00,43.35,43.37,43.14,43.35,457500.0,41.4046,41.4237,41.204,41.4046,457500.0
2013-11-21 09:30:00,43.47,43.52,43.31,43.51,27600.0,41.5192,41.567,41.3664,41.5574,27600.0
2013-11-21 10:00:00,43.5,43.7,43.42,43.7,36400.0,41.5479,41.7389,41.4715,41.7389,36400.0
2013-11-21 10:30:00,43.69,43.87,43.69,43.75,28500.0,41.7293,41.9013,41.7293,41.7866,28500.0
2013-11-21 11:00:00,43.75,43.78,43.68,43.69,71500.0,41.7866,41.8153,41.7198,41.7293,71500.0
2013-11-21 11:30:00,43.69,43.7,43.53,43.56,21200.0,41.7293,41.7389,41.5765,41.6052,21200.0
2013-11-21 12:00:00,43.56,43.56,43.51,43.51,10000.0,41.6052,41.6052,41.5574,41.5574,10000.0
2013-11-21 12:30:00,43.51,43.56,43.5,43.53,48100.0,41.5574,41.6052,41.5479,41.5765,48100.0
2013-11-21 13:00:00,43.53,43.57,43.51,43.55,40200.0,41.5765,41.6147,41.5574,41.5956,40200.0
2013-11-21 13:30:00,43.56,43.74,43.55,43.63,39900.0,41.6052,41.7771,41.5956,41.672,39900.0
2013-11-21 14:00:00,43.63,43.67,43.6,43.61,32800.0,41.672,41.7102,41.6434,41.6529,32800.0
2013-11-21 14:30:00,43.61,43.61,43.56,43.61,19600.0,41.6529,41.6529,41.6052,41.6529,19600.0
2013-11-21 15:00:00,43.62,43.63,43.59,43.62,46400.0,41.6625,41.672,41.6338,41.6625,46400.0
2013-11-21 15:30:00,43.62,43.63,43.59,43.62,114400.0,41.6625,41.672,41.6338,41.6625,114400.0
2013-11-22 09:30:00,43.61,43.73,43.52,43.63,84400.0,41.6529,41.7675,41.567,41.672,84400.0
2013-11-22 10:00:00,43.64,43.68,43.56,43.63,46800.0,41.6816,41.7198,41.6052,41.672,46800.0
2013-11-22 10:30:00,43.61,43.65,43.54,43.56,56200.0,41.6529,41.6911,41.5861,41.6052,56200.0
2013-11-22 11:00:00,43.56,43.65,43.55,43.59,62400.0,41.6052,41.6911,41.5956,41.6338,62400.0
2013-11-22 11:30:00,43.59,43.61,43.57,43.6,21400.0,41.6338,41.6529,41.6147,41.6434,21400.0
2013-11-22 12:00:00,43.6,43.61,43.58,43.61,16600.0,41.6434,41.6529,41.6243,41.6529,16600.0
2013-11-22 12:30:00,43.61,43.61,43.58,43.58,17200.0,41.6529,41.6529,41.6243,41.6243,17200.0
2013-11-22 13:00:00,43.58,43.62,43.58,43.61,23600.0,41.6243,41.6625,41.6243,41.6529,23600.0
2013-11-22 13:30:00,43.6,43.62,43.58,43.6,18900.0,41.6434,41.6625,41.6243,41.6434,18900.0
2013-11-22 14:00:00,43.61,43.65,43.59,43.6,25000.0,41.6529,41.6911,41.6338,41.6434,25000.0
2013-11-22 14:30:00,43.59,43.63,43.59,43.62,26000.0,41.6338,41.672,41.6338,41.6625,26000.0
2013-11-22 15:00:00,43.62,43.63,43.6,43.61,36900.0,41.6625,41.672,41.6434,41.6529,36900.0
2013-11-22 15:30:00,43.61,43.7,43.61,43.7,104100.0,41.6529,41.7389,41.6529,41.7389,104100.0
2013-11-25 09:30:00,43.79,43.86,43.58,43.76,25200.0,41.8249,41.8917,41.6243,41.7962,25200.0
2013-11-25 10:00:00,43.75,43.78,43.67,43.72,21900.0,41.7866,41.8153,41.7102,41.758,21900.0
2013-11-25 10:30:00,43.71,43.74,43.71,43.73,15900.0,41.7484,41.7771,41.7484,41.7675,15900.0
2013-11-25 11:00:00,43.73,43.78,43.69,43.7,28500.0,41.7675,41.8153,41.7293,41.7389,28500.0
2013-11-25 11:30:00,43.71,43.73,43.67,43.72,22400.0,41.7484,41.7675,41.7102,41.758,22400.0
2013-11-25 12:00:00,43.72,43.77,43.7,43.77,23400.0,41.758,41.8058,41.7389,41.8058,23400.0
2013-11-25 12:30:00,43.77,43.84,43.77,43.83,16800.0,41.8058,41.8726,41.8058,41.8631,16800.0
2013-11-25 13:00:00,43.81,43.82,43.74,43.76,17500.0,41.844,41.8535,41.7771,41.7962,17500.0
2013-11-25 13:30:00,43.76,43.77,43.74,43.75,20300.0,41.7962,41.8058,41.7771,41.7866,20300.0
2013-11-25 14:00:00,43.74,43.86,43.73,43.85,33600.0,41.7771,41.8917,41.7675,41.8822,33600.0
2013-11-25 14:30:00,43.85,43.86,43.83,43.85,40600.0,41.8822,41.8917,41.8631,41.8822,40600.0
2013-11-25 15:00:00,43.85,43.9,43.83,43.89,103000.0,41.8822,41.9299,41.8631,41.9204,103000.0
2013-11-25 15:30:00,43.89,43.9,43.69,43.75,137800.0,41.9204,41.9299,41.7293,41.7866,137800.0
2013-11-26 09:30:00,43.69,43.91,43.67,43.73,40300.0,41.7293,41.9395,41.7102,41.7675,40300.0
2013-11-26 10:00:00,43.74,43.87,43.64,43.67,61600.0,41.7771,41.9013,41.6816,41.7102,61600.0
2013-11-26 10:30:00,43.67,43.67,43.46,43.48,33900.0,41.7102,41.7102,41.5097,41.5288,33900.0
2013-11-26 11:00:00,43.47,43.57,43.36,43.47,52200.0,41.5192,41.6147,41.4142,41.5192,52200.0
2013-11-26 11:30:00,43.46,43.61,43.44,43.61,32300.0,41.5097,41.6529,41.4906,41.6529,32300.0
2013-11-26 12:00:00,43.6,43.67,43.56,43.65,21900.0,41.6434,41.7102,41.6052,41.6911,21900.0
2013-11-26 12:30:00,43.66,43.69,43.63,43.67,39800.0,41.7007,41.7293,41.672,41.7102,39800.0
2013-11-26 13:00:00,43.67,43.69,43.63,43.66,21900.0,41.7102,41.7293,41.672,41.7007,21900.0
2013-11-26 13:30:00,43.67,43.74,43.66,43.74,20600.0,41.7102,41.7771,41.7007,41.7771,20600.0
2013-11-26 14:00:00,43.75,43.77,43.7,43.76,39300.0,41.7866,41.8058,41.7389,41.7962,39300.0
2013-11-26 14:30:00,43.76,43.81,43.71,43.79,38000.0,41.7962,41.844,41.7484,41.8249,38000.0
2013-11-26 15:00:00,43.79,43.83,43.77,43.77,41200.0,41.8249,41.8631,41.8058,41.8058,41200.0
2013-11-26 15:30:00,43.76,43.81,43.7,43.74,349500.0,41.7962,41.844,41.7389,41.7771,349500.0
2013-11-27 09:30:00,43.78,44.07,43.74,43.97,39000.0,41.8153,42.0923,41.7771,41.9968,39000.0
2013-11-27 10:00:00,43.96,44.02,43.92,44.01,54700.0,41.9872,42.0445,41.949,42.035,54700.0
2013-11-27 10:30:00,44.0,44.2,44.0,44.17,44200.0,42.0254,42.2165,42.0254,42.1878,44200.0
2013-11-27 11:00:00,44.17,44.22,44.1,44.2,29300.0,42.1878,42.2356,42.1209,42.2165,29300.0
2013-11-27 11:30:00,44.21,44.3,44.19,44.25,86400.0,42.226,42.312,42.2069,42.2642,86400.0
2013-11-27 12:00:00,44.26,44.27,44.25,44.26,24200.0,42.2738,42.2833,42.2642,42.2738,24200.0
2013-11-27 12:30:00,44.26,44.31,44.25,44.29,50800.0,42.2738,42.3215,42.2642,42.3024,50800.0
2013-11-27 13:00:00,44.28,44.44,44.26,44.44,48500.0,42.2929,42.4457,42.2738,42.4457,48500.0
2013-11-27 13:30:00,44.43,44.43,44.31,44.32,100800.0,42.4361,42.4361,42.3215,42.3311,100800.0
2013-11-27 14:00:00,44.32,44.32,44.2,44.2,30300.0,42.3311,42.3311,42.2165,42.2165,30300.0
2013-11-27 14:30:00,44.2,44.23,44.03,44.08,84700.0,42.2165,42.2451,42.0541,42.1018,84700.0
2013-11-27 15:00:00,44.08,44.08,43.99,44.04,30300.0,42.1018,42.1018,42.0159,42.0636,30300.0
2013-11-27 15:30:00,44.04,44.05,44.0,44.0,105000.0,42.0636,42.0732,42.0254,42.0254,105000.0
2013-11-29 09:30:00,44.0,44.18,44.0,44.11,29700.0,42.0254,42.1974,42.0254,42.1305,29700.0
2013-11-29 10:00:00,44.1,44.22,44.1,44.13,36100.0,42.1209,42.2356,42.1209,42.1496,36100.0
2013-11-29 10:30:00,44.13,44.3,44.12,44.26,47400.0,42.1496,42.312,42.14,42.2738,47400.0
2013-11-29 11:00:00,44.25,44.27,44.19,44.22,71200.0,42.2642,42.2833,42.2069,42.2356,71200.0
2013-11-29 11:30:00,44.23,44.28,44.21,44.25,30700.0,42.2451,42.2929,42.226,42.2642,30700.0
2013-11-29 12:00:00,44.26,44.28,44.24,44.25,27600.0,42.2738,42.2929,42.2547,42.2642,27600.0
2013-11-29 12:30:00,44.26,44.27,44.09,44.15,127100.0,42.2738,42.2833,42.1114,42.1687,127100.0
2013-12-02 09:30:00,44.12,44.27,43.99,44.14,76500.0,42.14,42.2833,42.0159,42.1591,76500.0
2013-12-02 10:00:00,44.13,44.43,44.13,44.32,57800.0,42.1496,42.4361,42.1496,42.3311,57800.0
2013-12-02 10:30:00,44.32,44.61,44.31,44.59,63000.0,42.3311,42.6081,42.3215,42.589,63000.0
2013-12-02 11:00:00,44.59,44.6,44.5,44.54,36000.0,42.589,42.5985,42.503,42.5412,36000.0
2013-12-02 11:30:00,44.55,44.67,44.52,44.63,58900.0,42.5507,42.6654,42.5221,42.6272,58900.0
2013-12-02 12:00:00,44.63,44.79,44.63,44.79,65300.0,42.6272,42.78,42.6272,42.78,65300.0
2013-12-02 12:30:00,44.79,44.91,44.75,44.91,91000.0,42.78,42.8946,42.7418,42.8946,91000.0
2013-12-02 13:00:00,44.91,44.94,44.77,44.85,64400.0,42.8946,42.9232,42.7609,42.8373,64400.0
2013-12-02 13:30:00,44.86,44.91,44.84,44.87,61700.0,42.8468,42.8946,42.8277,42.8564,61700.0
2013-12-02 14:00:00,44.85,44.87,44.72,44.75,63100.0,42.8373,42.8564,42.7131,42.7418,63100.0
2013-12-02 14:30:00,44.75,44.75,44.7,44.71,56400.0,42.7418,42.7418,42.694,42.7036,56400.0
2013-12-02 15:00:00,44.7,44.72,44.69,44.7,96600.0,42.694,42.7131,42.6845,42.694,96600.0
2013-12-02 15:30:00,44.7,44.71,44.6,44.64,252000.0,42.694,42.7036,42.5985,42.6367,252000.0
2013-12-03 09:30:00,44.49,44.63,44.34,44.37,51700.0,42.4934,42.6272,42.3502,42.3788,51700.0
2013-12-03 10:00:00,44.36,44.43,44.3,44.37,63000.0,42.3693,42.4361,42.312,42.3788,63000.0
2013-12-03 10:30:00,44.36,44.41,44.32,44.36,48300.0,42.3693,42.417,42.3311,42.3693,48300.0
2013-12-03 11:00:00,44.35,44.36,44.04,44.04,70300.0,42.3597,42.3693,42.0636,42.0636,70300.0
2013-12-03 11:30:00,44.05,44.18,43.91,43.96,119700.0,42.0732,42.1974,41.9395,41.9872,119700.0
2013-12-03 12:00:00,43.96,44.02,43.95,43.99,71500.0,41.9872,42.0445,41.9777,42.0159,71500.0
2013-12-03 12:30:00,44.0,44.12,43.99,44.11,109100.0,42.0254,42.14,42.0159,42.1305,109100.0
2013-12-03 13:00:00,44.09,44.11,44.07,44.07,31800.0,42.1114,42.1305,42.0923,42.0923,31800.0
2013-12-03 13:30:00,44.08,44.1,43.99,44.0,34300.0,42.1018,42.1209,42.0159,42.0254,34300.0
2013-12-03 14:00:00,43.99,44.0,43.81,43.83,67300.0,42.0159,42.0254,41.844,41.8631,67300.0
2013-12-03 14:30:00,43.82,44.0,43.81,43.99,56600.0,41.8535,42.0254,41.844,42.0159,56600.0
2013-12-03 15:00:00,43.99,44.03,43.98,44.03,62800.0,42.0159,42.0541,42.0063,42.0541,62800.0
2013-12-03 15:30:00,44.02,44.3,44.01,44.25,175300.0,42.0445,42.312,42.035,42.2642,175300.0
2013-12-04 09:30:00,44.13,44.29,43.95,44.08,34500.0,42.1496,42.3024,41.9777,42.1018,34500.0
2013-12-04 10:00:00,44.07,44.23,44.07,44.12,74600.0,42.0923,42.2451,42.0923,42.14,74600.0
2013-12-04 10:30:00,44.11,44.18,44.01,44.13,98600.0,42.1305,42.1974,42.035,42.1496,98600.0
2013-12-04 11:00:00,44.14,44.29,44.12,44.28,27200.0,42.1591,42.3024,42.14,42.2929,27200.0
2013-12-04 11:30:00,44.28,44.44,44.27,44.37,33700.0,42.2929,42.4457,42.2833,42.3788,33700.0
2013-12-04 12:00:00,44.36,44.37,44.2,44.21,53400.0,42.3693,42.3788,42.2165,42.226,53400.0
2013-12-04 12:30:00,44.21,44.25,44.13,44.15,23700.0,42.226,42.2642,42.1496,42.1687,23700.0
2013-12-04 13:00:00,44.15,44.15,43.98,43.99,31300.0,42.1687,42.1687,42.0063,42.0159,31300.0
2013-12-04 13:30:00,43.97,43.97,43.72,43.72,58500.0,41.9968,41.9968,41.758,41.758,58500.0
2013-12-04 14:00:00,43.73,43.88,43.72,43.74,114700.0,41.7675,41.9108,41.758,41.7771,114700.0
2013-12-04 14:30:00,43.74,43.77,43.7,43.71,73100.0,41.7771,41.8058,41.7389,41.7484,73100.0
2013-12-04 15:00:00,43.71,43.76,43.65,43.74,95200.0,41.7484,41.7962,41.6911,41.7771,95200.0
2013-12-04 15:30:00,43.73,43.88,43.72,43.84,224000.0,41.7675,41.9108,41.758,41.8726,224000.0
2013-12-05 09:30:00,43.73,43.85,43.66,43.81,36400.0,41.7675,41.8822,41.7007,41.844,36400.0
2013-12-05 10:00:00,43.79,43.86,43.69,43.82,63100.0,41.8249,41.8917,41.7293,41.8535,63100.0
2013-12-05 10:30:00,43.83,43.86,43.65,43.73,38900.0,41.8631,41.8917,41.6911,41.7675,38900.0
2013-12-05 11:00:00,43.72,43.82,43.71,43.75,32600.0,41.758,41.8535,41.7484,41.7866,32600.0
2013-12-05 11:30:00,43.75,43.86,43.75,43.82,24000.0,41.7866,41.8917,41.7866,41.8535,24000.0
2013-12-05 12:00:00,43.83,44.0,43.83,43.87,32200.0,41.8631,42.0254,41.8631,41.9013,32200.0
2013-12-05 12:30:00,43.85,43.88,43.79,43.86,19400.0,41.8822,41.9108,41.8249,41.8917,19400.0
2013-12-05 13:00:00,43.87,43.9,43.81,43.83,15100.0,41.9013,41.9299,41.844,41.8631,15100.0
2013-12-05 13:30:00,43.83,43.84,43.76,43.81,29900.0,41.8631,41.8726,41.7962,41.844,29900.0
2013-12-05 14:00:00,43.81,43.84,43.71,43.76,26500.0,41.844,41.8726,41.7484,41.7962,26500.0
2013-12-05 14:30:00,43.76,43.82,43.7,43.74,32900.0,41.7962,41.8535,41.7389,41.7771,32900.0
2013-12-05 15:00:00,43.72,43.76,43.68,43.7,31800.0,41.758,41.7962,41.7198,41.7389,31800.0
2013-12-05 15:30:00,43.7,43.85,43.7,43.83,114300.0,41.7389,41.8822,41.7389,41.8631,114300.0
2013-12-06 09:30:00,44.04,44.3,43.97,44.0,60800.0,42.0636,42.312,41.9968,42.0254,60800.0
2013-12-06 10:00:00,44.0,44.1,43.96,44.03,27100.0,42.0254,42.1209,41.9872,42.0541,27100.0
2013-12-06 10:30:00,44.02,44.07,43.88,43.9,116500.0,42.0445,42.0923,41.9108,41.9299,116500.0
2013-12-06 11:00:00,43.89,43.98,43.8,43.8,54900.0,41.9204,42.0063,41.8344,41.8344,54900.0
2013-12-06 11:30:00,43.81,43.84,43.76,43.76,49200.0,41.844,41.8726,41.7962,41.7962,49200.0
2013-12-06 12:00:00,43.76,43.82,43.72,43.78,89400.0,41.7962,41.8535,41.758,41.8153,89400.0
2013-12-06 12:30:00,43.78,43.85,43.77,43.85,25200.0,41.8153,41.8822,41.8058,41.8822,25200.0
2013-12-06 13:00:00,43.86,43.95,43.85,43.94,29300.0,41.8917,41.9777,41.8822,41.9681,29300.0
2013-12-06 13:30:00,43.94,43.99,43.9,43.93,23900.0,41.9681,42.0159,41.9299,41.9586,23900.0
2013-12-06 14:00:00,43.93,44.0,43.93,43.99,56700.0,41.9586,42.0254,41.9586,42.0159,56700.0
2013-12-06 14:30:00,44.0,44.01,43.9,43.9,70600.0,42.0254,42.035,41.9299,41.9299,70600.0
2013-12-06 15:00:00,43.9,43.9,43.81,43.81,80200.0,41.9299,41.9299,41.844,41.844,80200.0
2013-12-06 15:30:00,43.82,43.83,43.73,43.74,234300.0,41.8535,41.8631,41.7675,41.7771,234300.0
2013-12-09 09:30:00,43.85,44.08,43.85,44.01,56700.0,41.8822,42.1018,41.8822,42.035,56700.0
2013-12-09 10:00:00,44.0,44.02,43.84,43.87,58600.0,42.0254,42.0445,41.8726,41.9013,58600.0
2013-12-09 10:30:00,43.87,43.96,43.81,43.93,36700.0,41.9013,41.9872,41.844,41.9586,36700.0
2013-12-09 11:00:00,43.94,43.98,43.89,43.9,44000.0,41.9681,42.0063,41.9204,41.9299,44000.0
2013-12-09 11:30:00,43.89,44.0,43.89,44.0,39800.0,41.9204,42.0254,41.9204,42.0254,39800.0
2013-12-09 12:00:00,43.99,44.01,43.92,44.01,53600.0,42.0159,42.035,41.949,42.035,53600.0
2013-12-09 12:30:00,44.02,44.02,43.96,43.99,69300.0,42.0445,42.0445,41.9872,42.0159,69300.0
2013-12-09 13:00:00,44.0,44.01,43.92,43.95,47900.0,42.0254,42.035,41.949,41.9777,47900.0
2013-12-09 13:30:00,43.93,43.96,43.87,43.93,102300.0,41.9586,41.9872,41.9013,41.9586,102300.0
2013-12-09 14:00:00,43.93,43.96,43.89,43.93,129400.0,41.9586,41.9872,41.9204,41.9586,129400.0
2013-12-09 14:30:00,43.93,43.96,43.91,43.92,39400.0,41.9586,41.9872,41.9395,41.949,39400.0
2013-12-09 15:00:00,43.92,43.94,43.88,43.9,44100.0,41.949,41.9681,41.9108,41.9299,44100.0
2013-12-09 15:30:00,43.89,43.95,43.8,43.85,272700.0,41.9204,41.9777,41.8344,41.8822,272700.0
2013-12-10 09:30:00,43.81,43.91,43.59,43.72,74400.0,41.844,41.9395,41.6338,41.758,74400.0
2013-12-10 10:00:00,43.69,43.97,43.68,43.93,95900.0,41.7293,41.9968,41.7198,41.9586,95900.0
2013-12-10 10:30:00,43.94,43.98,43.84,43.85,49400.0,41.9681,42.0063,41.8726,41.8822,49400.0
2013-12-10 11:00:00,43.85,43.85,43.66,43.7,234600.0,41.8822,41.8822,41.7007,41.7389,234600.0
2013-12-10 11:30:00,43.69,43.82,43.59,43.65,128500.0,41.7293,41.8535,41.6338,41.6911,128500.0
2013-12-10 12:00:00,43.65,43.65,43.39,43.43,133400.0,41.6911,41.6911,41.4428,41.481,133400.0
2013-12-10 12:30:00,43.45,43.46,43.3,43.31,101400.0,41.5001,41.5097,41.3568,41.3664,101400.0
2013-12-10 13:00:00,43.33,43.51,43.29,43.49,156700.0,41.3855,41.5574,41.3473,41.5383,156700.0
2013-12-10 13:30:00,43.5,43.56,43.49,43.52,49800.0,41.5479,41.6052,41.5383,41.567,49800.0
2013-12-10 14:00:00,43.52,43.55,43.45,43.46,53800.0,41.567,41.5956,41.5001,41.5097,53800.0
2013-12-10 14:30:00,43.45,43.51,43.41,43.5,47300.0,41.5001,41.5574,41.4619,41.5479,47300.0
2013-12-10 15:00:00,43.5,43.52,43.48,43.52,106500.0,41.5479,41.567,41.5288,41.567,106500.0
2013-12-10 15:30:00,43.51,43.51,43.36,43.42,227200.0,41.5574,41.5574,41.4142,41.4715,227200.0
2013-12-11 09:30:00,43.53,43.53,43.28,43.28,31500.0,41.5765,41.5765,41.3377,41.3377,31500.0
2013-12-11 10:00:00,43.32,43.35,43.21,43.3,44500.0,41.3759,41.4046,41.2709,41.3568,44500.0
2013-12-11 10:30:00,43.3,43.38,43.26,43.31,34900.0,41.3568,41.4333,41.3186,41.3664,34900.0
2013-12-11 11:00:00,43.31,43.39,43.26,43.37,34400.0,41.3664,41.4428,41.3186,41.4237,34400.0
2013-12-11 11:30:00,43.37,43.44,43.34,43.43,50600.0,41.4237,41.4906,41.395,41.481,50600.0
2013-12-11 12:00:00,43.43,43.48,43.22,43.23,61500.0,41.481,41.5288,41.2804,41.29,61500.0
2013-12-11 12:30:00,43.21,43.26,43.21,43.22,19000.0,41.2709,41.3186,41.2709,41.2804,19000.0
2013-12-11 13:00:00,43.22,43.25,43.16,43.21,51600.0,41.2804,41.3091,41.2231,41.2709,51600.0
2013-12-11 13:30:00,43.21,43.36,43.21,43.34,29600.0,41.2709,41.4142,41.2709,41.395,29600.0
2013-12-11 14:00:00,43.37,43.41,43.23,43.3,56000.0,41.4237,41.4619,41.29,41.3568,56000.0
2013-12-11 14:30:00,43.3,43.31,43.23,43.24,32800.0,41.3568,41.3664,41.29,41.2995,32800.0
2013-12-11 15:00:00,43.24,43.25,43.1,43.11,42200.0,41.2995,41.3091,41.1658,41.1754,42200.0
2013-12-11 15:30:00,43.11,43.12,43.06,43.09,126500.0,41.1754,41.1849,41.1276,41.1563,126500.0
2013-12-12 09:30:00,43.1,43.23,42.9,43.18,26800.0,41.1658,41.29,40.9748,41.2422,26800.0
2013-12-12 10:00:00,43.2,43.2,43.0,43.09,53900.0,41.2613,41.2613,41.0703,41.1563,53900.0
2013-12-12 10:30:00,43.08,43.16,42.99,43.16,51600.0,41.1467,41.2231,41.0608,41.2231,51600.0
2013-12-12 11:00:00,43.16,43.23,43.11,43.18,33400.0,41.2231,41.29,41.1754,41.2422,33400.0
2013-12-12 11:30:00,43.18,43.22,43.08,43.08,64200.0,41.2422,41.2804,41.1467,41.1467,64200.0
2013-12-12 12:00:00,43.09,43.09,43.02,43.08,30000.0,41.1563,41.1563,41.0894,41.1467,30000.0
2013-12-12 12:30:00,43.07,43.15,43.03,43.07,27000.0,41.1372,41.2136,41.099,41.1372,27000.0
2013-12-12 13:00:00,43.07,43.12,43.06,43.08,24200.0,41.1372,41.1849,41.1276,41.1467,24200.0
2013-12-12 13:30:00,43.08,43.14,43.07,43.13,29200.0,41.1467,41.204,41.1372,41.1945,29200.0
2013-12-12 14:00:00,43.14,43.26,43.13,43.26,40800.0,41.204,41.3186,41.1945,41.3186,40800.0
2013-12-12 14:30:00,43.26,43.36,43.25,43.36,49900.0,41.3186,41.4142,41.3091,41.4142,49900.0
2013-12-12 15:00:00,43.35,43.36,43.29,43.31,61600.0,41.4046,41.4142,41.3473,41.3664,61600.0
2013-12-12 15:30:00,43.31,43.34,43.24,43.28,160300.0,41.3664,41.395,41.2995,41.3377,160300.0
2013-12-13 09:30:00,43.28,43.54,43.21,43.4,26400.0,41.3377,41.5861,41.2709,41.4524,26400.0
2013-12-13 10:00:00,43.43,43.46,43.13,43.3,49100.0,41.481,41.5097,41.1945,41.3568,49100.0
2013-12-13 10:30:00,43.3,43.34,43.19,43.19,26500.0,41.3568,41.395,41.2518,41.2518,26500.0
2013-12-13 11:00:00,43.19,43.35,43.19,43.28,32600.0,41.2518,41.4046,41.2518,41.3377,32600.0
2013-12-13 11:30:00,43.26,43.29,43.23,43.26,24600.0,41.3186,41.3473,41.29,41.3186,24600.0
2013-12-13 12:00:00,43.27,43.28,43.22,43.25,14600.0,41.3282,41.3377,41.2804,41.3091,14600.0
2013-12-13 12:30:00,43.25,43.25,43.1,43.12,34600.0,41.3091,41.3091,41.1658,41.1849,34600.0
2013-12-13 13:00:00,43.11,43.17,43.08,43.16,85000.0,41.1754,41.2327,41.1467,41.2231,85000.0
2013-12-13 13:30:00,43.16,43.33,43.15,43.26,38600.0,41.2231,41.3855,41.2136,41.3186,38600.0
2013-12-13 14:00:00,43.26,43.27,43.17,43.21,38400.0,41.3186,41.3282,41.2327,41.2709,38400.0
2013-12-13 14:30:00,43.2,43.28,43.2,43.27,36100.0,41.2613,41.3377,41.2613,41.3282,36100.0
2013-12-13 15:00:00,43.28,43.3,43.23,43.26,51400.0,41.3377,41.3568,41.29,41.3186,51400.0
2013-12-13 15:30:00,43.26,43.32,43.22,43.29,160800.0,41.3186,41.3759,41.2804,41.3473,160800.0
2013-12-16 09:30:00,43.4,43.61,43.25,43.59,102500.0,41.4524,41.6529,41.3091,41.6338,102500.0
2013-12-16 10:00:00,43.6,43.66,43.54,43.57,60200.0,41.6434,41.7007,41.5861,41.6147,60200.0
2013-12-16 10:30:00,43.55,43.55,43.37,43.38,23500.0,41.5956,41.5956,41.4237,41.4333,23500.0
2013-12-16 11:00:00,43.37,43.38,43.18,43.2,51600.0,41.4237,41.4333,41.2422,41.2613,51600.0
2013-12-16 11:30:00,43.2,43.24,43.08,43.13,60300.0,41.2613,41.2995,41.1467,41.1945,60300.0
2013-12-16 12:00:00,43.14,43.27,43.14,43.26,45100.0,41.204,41.3282,41.204,41.3186,45100.0
2013-12-16 12:30:00,43.26,43.26,43.15,43.24,42700.0,41.3186,41.3186,41.2136,41.2995,42700.0
2013-12-16 13:00:00,43.23,43.24,42.91,43.03,170300.0,41.29,41.2995,40.9843,41.099,170300.0
2013-12-16 13:30:00,43.03,43.11,42.99,43.08,137400.0,41.099,41.1754,41.0608,41.1467,137400.0
2013-12-16 14:00:00,43.09,43.2,43.0,43.2,481100.0,41.1563,41.2613,41.0703,41.2613,481100.0
2013-12-16 14:30:00,43.21,43.35,43.21,43.25,194600.0,41.2709,41.4046,41.2709,41.3091,194600.0
2013-12-16 15:00:00,43.27,43.31,43.19,43.22,105300.0,41.3282,41.3664,41.2518,41.2804,105300.0
2013-12-16 15:30:00,43.22,43.3,43.21,43.27,163800.0,41.2804,41.3568,41.2709,41.3282,163800.0
2013-12-17 09:30:00,43.29,43.29,42.99,43.25,119500.0,41.3473,41.3473,41.0608,41.3091,119500.0
2013-12-17 10:00:00,43.25,43.25,43.03,43.12,44700.0,41.3091,41.3091,41.099,41.1849,44700.0
2013-12-17 10:30:00,43.12,43.17,43.02,43.07,48800.0,41.1849,41.2327,41.0894,41.1372,48800.0
2013-12-17 11:00:00,43.07,43.13,43.02,43.05,84300.0,41.1372,41.1945,41.0894,41.1181,84300.0
2013-12-17 11:30:00,43.05,43.1,42.91,43.1,245000.0,41.1181,41.1658,40.9843,41.1658,245000.0
2013-12-17 12:00:00,43.1,43.3,43.09,43.2,63600.0,41.1658,41.3568,41.1563,41.2613,63600.0
2013-12-17 12:30:00,43.2,43.25,43.16,43.22,51400.0,41.2613,41.3091,41.2231,41.2804,51400.0
2013-12-17 13:00:00,43.21,43.28,43.17,43.27,62500.0,41.2709,41.3377,41.2327,41.3282,62500.0
2013-12-17 13:30:00,43.27,43.37,43.26,43.35,35900.0,41.3282,41.4237,41.3186,41.4046,35900.0
2013-12-17 14:00:00,43.34,43.46,43.33,43.34,85800.0,41.395,41.5097,41.3855,41.395,85800.0
2013-12-17 14:30:00,43.34,43.41,43.34,43.35,58700.0,41.395,41.4619,41.395,41.4046,58700.0
2013-12-17 15:00:00,43.35,43.41,43.35,43.38,61400.0,41.4046,41.4619,41.4046,41.4333,61400.0
2013-12-17 15:30:00,43.38,43.39,43.31,43.32,149700.0,41.4333,41.4428,41.3664,41.3759,149700.0
2013-12-18 09:30:00,43.59,43.66,43.26,43.51,59800.0,41.6338,41.7007,41.3186,41.5574,59800.0
2013-12-18 10:00:00,43.51,43.52,43.45,43.5,33200.0,41.5574,41.567,41.5001,41.5479,33200.0
2013-12-18 10:30:00,43.51,43.53,43.43,43.51,36300.0,41.5574,41.5765,41.481,41.5574,36300.0
2013-12-18 11:00:00,43.51,43.54,43.37,43.37,22400.0,41.5574,41.5861,41.4237,41.4237,22400.0
2013-12-18 11:30:00,43.35,43.37,43.27,43.36,37800.0,41.4046,41.4237,41.3282,41.4142,37800.0
2013-12-18 12:00:00,43.36,43.42,43.35,43.4,58600.0,41.4142,41.4715,41.4046,41.4524,58600.0
2013-12-18 12:30:00,43.41,43.45,43.35,43.36,62400.0,41.4619,41.5001,41.4046,41.4142,62400.0
2013-12-18 13:00:00,43.35,43.36,43.29,43.34,30800.0,41.4046,41.4142,41.3473,41.395,30800.0
2013-12-18 13:30:00,43.35,43.37,43.31,43.35,28700.0,41.4046,41.4237,41.3664,41.4046,28700.0
2013-12-18 14:00:00,43.29,43.65,43.09,43.56,83000.0,41.3473,41.6911,41.1563,41.6052,83000.0
2013-12-18 14:30:00,43.57,43.7,43.56,43.7,52400.0,41.6147,41.7389,41.6052,41.7389,52400.0
2013-12-18 15:00:00,43.69,43.72,43.62,43.69,69700.0,41.7293,41.758,41.6625,41.7293,69700.0
2013-12-18 15:30:00,43.69,43.79,43.65,43.76,100300.0,41.7293,41.8249,41.6911,41.7962,100300.0
2013-12-19 09:30:00,43.66,43.83,43.42,43.51,19000.0,41.7007,41.8631,41.4715,41.5574,19000.0
2013-12-19 10:00:00,43.51,43.59,43.36,43.48,30400.0,41.5574,41.6338,41.4142,41.5288,30400.0
2013-12-19 10:30:00,43.48,43.51,43.31,43.31,30600.0,41.5288,41.5574,41.3664,41.3664,30600.0
2013-12-19 11:00:00,43.31,43.38,43.28,43.37,27800.0,41.3664,41.4333,41.3377,41.4237,27800.0
2013-12-19 11:30:00,43.37,43.46,43.37,43.46,33700.0,41.4237,41.5097,41.4237,41.5097,33700.0
2013-12-19 12:00:00,43.45,43.47,43.44,43.45,34900.0,41.5001,41.5192,41.4906,41.5001,34900.0
2013-12-19 12:30:00,43.45,43.46,43.43,43.44,30300.0,41.5001,41.5097,41.481,41.4906,30300.0
2013-12-19 13:00:00,43.44,43.51,43.42,43.51,22700.0,41.4906,41.5574,41.4715,41.5574,22700.0
2013-12-19 13:30:00,43.52,43.54,43.49,43.53,33000.0,41.567,41.5861,41.5383,41.5765,33000.0
2013-12-19 14:00:00,43.52,43.54,43.51,43.53,41600.0,41.567,41.5861,41.5574,41.5765,41600.0
2013-12-19 14:30:00,43.53,43.57,43.5,43.57,49700.0,41.5765,41.6147,41.5479,41.6147,49700.0
2013-12-19 15:00:00,43.56,43.6,43.55,43.57,50500.0,41.6052,41.6434,41.5956,41.6147,50500.0
2013-12-19 15:30:00,43.57,43.68,43.54,43.67,177100.0,41.6147,41.7198,41.5861,41.7102,177100.0
2013-12-20 09:30:00,43.65,43.94,43.51,43.84,56800.0,41.6911,41.9681,41.5574,41.8726,56800.0
2013-12-20 10:00:00,43.86,43.86,43.65,43.72,40100.0,41.8917,41.8917,41.6911,41.758,40100.0
2013-12-20 10:30:00,43.72,43.82,43.69,43.7,43800.0,41.758,41.8535,41.7293,41.7389,43800.0
2013-12-20 11:00:00,43.69,43.77,43.69,43.71,24900.0,41.7293,41.8058,41.7293,41.7484,24900.0
2013-12-20 11:30:00,43.72,43.78,43.72,43.72,28900.0,41.758,41.8153,41.758,41.758,28900.0
2013-12-20 12:00:00,43.73,43.73,43.67,43.67,36100.0,41.7675,41.7675,41.7102,41.7102,36100.0
2013-12-20 12:30:00,43.67,43.71,43.67,43.69,26700.0,41.7102,41.7484,41.7102,41.7293,26700.0
2013-12-20 13:00:00,43.68,43.7,43.66,43.66,19500.0,41.7198,41.7389,41.7007,41.7007,19500.0
2013-12-20 13:30:00,43.65,43.66,43.59,43.66,26200.0,41.6911,41.7007,41.6338,41.7007,26200.0
2013-12-20 14:00:00,43.65,43.71,43.62,43.65,47900.0,41.6911,41.7484,41.6625,41.6911,47900.0
2013-12-20 14:30:00,43.66,43.67,43.51,43.51,78700.0,41.7007,41.7102,41.5574,41.5574,78700.0
2013-12-20 15:00:00,43.52,43.59,43.51,43.55,61800.0,41.567,41.6338,41.5574,41.5956,61800.0
2013-12-20 15:30:00,43.55,43.65,43.53,43.64,172100.0,41.5956,41.6911,41.5765,41.6816,172100.0
2013-12-23 09:30:00,43.79,43.91,43.58,43.75,32400.0,41.8249,41.9395,41.6243,41.7866,32400.0
2013-12-23 10:00:00,43.75,43.82,43.72,43.77,20600.0,41.7866,41.8535,41.758,41.8058,20600.0
2013-12-23 10:30:00,43.76,43.81,43.73,43.74,66900.0,41.7962,41.844,41.7675,41.7771,66900.0
2013-12-23 11:00:00,43.75,43.79,43.69,43.73,69700.0,41.7866,41.8249,41.7293,41.7675,69700.0
2013-12-23 11:30:00,43.73,43.75,43.68,43.71,40200.0,41.7675,41.7866,41.7198,41.7484,40200.0
2013-12-23 12:00:00,43.71,43.74,43.68,43.73,32100.0,41.7484,41.7771,41.7198,41.7675,32100.0
2013-12-23 12:30:00,43.72,43.75,43.68,43.72,27800.0,41.758,41.7866,41.7198,41.758,27800.0
2013-12-23 13:00:00,43.72,43.75,43.65,43.7,47700.0,41.758,41.7866,41.6911,41.7389,47700.0
2013-12-23 13:30:00,43.7,43.71,43.65,43.67,36400.0,41.7389,41.7484,41.6911,41.7102,36400.0
2013-12-23 14:00:00,43.69,43.69,43.63,43.64,39300.0,41.7293,41.7293,41.672,41.6816,39300.0
2013-12-23 14:30:00,43.63,43.65,43.58,43.59,40700.0,41.672,41.6911,41.6243,41.6338,40700.0
2013-12-23 15:00:00,43.59,43.64,43.56,43.6,52300.0,41.6338,41.6816,41.6052,41.6434,52300.0
2013-12-23 15:30:00,43.59,43.66,43.58,43.61,106000.0,41.6338,41.7007,41.6243,41.6529,106000.0
2013-12-24 09:30:00,43.62,43.94,43.48,43.92,26500.0,41.6625,41.9681,41.5288,41.949,26500.0
2013-12-24 10:00:00,43.89,43.98,43.86,43.95,11500.0,41.9204,42.0063,41.8917,41.9777,11500.0
2013-12-24 10:30:00,43.94,44.0,43.91,43.94,50600.0,41.9681,42.0254,41.9395,41.9681,50600.0
2013-12-24 11:00:00,43.94,43.96,43.83,43.89,60400.0,41.9681,41.9872,41.8631,41.9204,60400.0
2013-12-24 11:30:00,43.87,43.95,43.86,43.9,31200.0,41.9013,41.9777,41.8917,41.9299,31200.0
2013-12-24 12:00:00,43.89,43.91,43.85,43.89,20100.0,41.9204,41.9395,41.8822,41.9204,20100.0
2013-12-24 12:30:00,43.89,43.9,43.79,43.8,83200.0,41.9204,41.9299,41.8249,41.8344,83200.0
2013-12-26 09:30:00,43.87,43.99,43.65,43.75,67700.0,41.9013,42.0159,41.6911,41.7866,67700.0
2013-12-26 10:00:00,43.75,43.84,43.74,43.8,34800.0,41.7866,41.8726,41.7771,41.8344,34800.0
2013-12-26 10:30:00,43.8,43.82,43.76,43.81,20500.0,41.8344,41.8535,41.7962,41.844,20500.0
2013-12-26 11:00:00,43.81,43.9,43.78,43.9,24900.0,41.844,41.9299,41.8153,41.9299,24900.0
2013-12-26 11:30:00,43.9,43.97,43.88,43.9,45800.0,41.9299,41.9968,41.9108,41.9299,45800.0
2013-12-26 12:00:00,43.9,43.94,43.82,43.89,36000.0,41.9299,41.9681,41.8535,41.9204,36000.0
2013-12-26 12:30:00,43.88,43.96,43.85,43.95,13400.0,41.9108,41.9872,41.8822,41.9777,13400.0
2013-12-26 13:00:00,43.95,43.99,43.93,43.96,17500.0,41.9777,42.0159,41.9586,41.9872,17500.0
2013-12-26 13:30:00,43.98,44.0,43.94,44.0,19200.0,42.0063,42.0254,41.9681,42.0254,19200.0
2013-12-26 14:00:00,44.0,44.02,43.96,43.97,26500.0,42.0254,42.0445,41.9872,41.9968,26500.0
2013-12-26 14:30:00,43.97,43.99,43.89,43.93,70800.0,41.9968,42.0159,41.9204,41.9586,70800.0
2013-12-26 15:00:00,43.93,43.94,43.89,43.94,49600.0,41.9586,41.9681,41.9204,41.9681,49600.0
2013-12-26 15:30:00,43.94,43.99,43.91,43.94,95600.0,41.9681,42.0159,41.9395,41.9681,95600.0
2013-12-27 09:30:00,44.04,44.17,43.84,43.87,81300.0,42.0636,42.1878,41.8726,41.9013,81300.0
2013-12-27 10:00:00,43.86,43.91,43.85,43.91,40900.0,41.8917,41.9395,41.8822,41.9395,40900.0
2013-12-27 10:30:00,43.91,43.92,43.86,43.86,23300.0,41.9395,41.949,41.8917,41.8917,23300.0
2013-12-27 11:00:00,43.85,43.91,43.85,43.91,25300.0,41.8822,41.9395,41.8822,41.9395,25300.0
2013-12-27 11:30:00,43.92,43.92,43.87,43.87,24300.0,41.949,41.949,41.9013,41.9013,24300.0
2013-12-27 12:00:00,43.86,43.86,43.83,43.84,21300.0,41.8917,41.8917,41.8631,41.8726,21300.0
2013-12-27 12:30:00,43.85,43.85,43.82,43.82,24900.0,41.8822,41.8822,41.8535,41.8535,24900.0
2013-12-27 13:00:00,43.82,43.83,43.78,43.82,33300.0,41.8535,41.8631,41.8153,41.8535,33300.0
2013-12-27 13:30:00,43.82,43.88,43.78,43.88,31400.0,41.8535,41.9108,41.8153,41.9108,31400.0
2013-12-27 14:00:00,43.88,43.88,43.79,43.87,50300.0,41.9108,41.9108,41.8249,41.9013,50300.0
2013-12-27 14:30:00,43.87,43.88,43.83,43.86,37400.0,41.9013,41.9108,41.8631,41.8917,37400.0
2013-12-27 15:00:00,43.86,43.86,43.84,43.85,43300.0,41.8917,41.8917,41.8726,41.8822,43300.0
2013-12-27 15:30:00,43.85,43.86,43.8,43.84,128700.0,41.8822,41.8917,41.8344,41.8726,128700.0
2013-12-30 09:30:00,43.8,44.04,43.73,43.87,46400.0,41.8344,42.0636,41.7675,41.9013,46400.0
2013-12-30 10:00:00,43.85,44.05,43.85,43.97,51300.0,41.8822,42.0732,41.8822,41.9968,51300.0
2013-12-30 10:30:00,43.96,44.05,43.96,44.05,44600.0,41.9872,42.0732,41.9872,42.0732,44600.0
2013-12-30 11:00:00,44.05,44.18,44.03,44.18,44600.0,42.0732,42.1974,42.0541,42.1974,44600.0
2013-12-30 11:30:00,44.17,44.29,44.16,44.29,55800.0,42.1878,42.3024,42.1782,42.3024,55800.0
2013-12-30 12:00:00,44.29,44.33,44.24,44.24,37300.0,42.3024,42.3406,42.2547,42.2547,37300.0
2013-12-30 12:30:00,44.25,44.25,44.22,44.25,21500.0,42.2642,42.2642,42.2356,42.2642,21500.0
2013-12-30 13:00:00,44.24,44.28,44.24,44.27,24800.0,42.2547,42.2929,42.2547,42.2833,24800.0
2013-12-30 13:30:00,44.28,44.31,44.26,44.31,33200.0,42.2929,42.3215,42.2738,42.3215,33200.0
2013-12-30 14:00:00,44.3,44.41,44.3,44.39,39000.0,42.312,42.417,42.312,42.3979,39000.0
2013-12-30 14:30:00,44.4,44.45,44.39,44.42,51500.0,42.4075,42.4552,42.3979,42.4266,51500.0
2013-12-30 15:00:00,44.42,44.51,44.42,44.5,51700.0,42.4266,42.5125,42.4266,42.503,51700.0
2013-12-30 15:30:00,44.49,44.5,44.45,44.5,104900.0,42.4934,42.503,42.4552,42.503,104900.0
2013-12-31 09:30:00,44.53,44.73,44.42,44.66,34400.0,42.5316,42.7227,42.4266,42.6558,34400.0
2013-12-31 10:00:00,44.66,44.68,44.41,44.49,38000.0,42.6558,42.6749,42.417,42.4934,38000.0
2013-12-31 10:30:00,44.49,44.6,44.48,44.53,43300.0,42.4934,42.5985,42.4839,42.5316,43300.0
2013-12-31 11:00:00,44.53,44.56,44.5,44.51,17300.0,42.5316,42.5603,42.503,42.5125,17300.0
2013-12-31 11:30:00,44.51,44.52,44.42,44.42,22300.0,42.5125,42.5221,42.4266,42.4266,22300.0
2013-12-31 12:00:00,44.42,44.45,44.37,44.43,13800.0,42.4266,42.4552,42.3788,42.4361,13800.0
2013-12-31 12:30:00,44.41,44.42,44.36,44.37,15600.0,42.417,42.4266,42.3693,42.3788,15600.0
2013-12-31 13:00:00,44.37,44.39,44.36,44.39,12300.0,42.3788,42.3979,42.3693,42.3979,12300.0
2013-12-31 13:30:00,44.39,44.4,44.36,44.4,52100.0,42.3979,42.4075,42.3693,42.4075,52100.0
2013-12-31 14:00:00,44.4,44.4,44.3,44.31,22800.0,42.4075,42.4075,42.312,42.3215,22800.0
2013-12-31 14:30:00,44.31,44.32,44.27,44.29,20300.0,42.3215,42.3311,42.2833,42.3024,20300.0
2013-12-31 15:00:00,44.3,44.45,44.29,44.45,34300.0,42.312,42.4552,42.3024,42.4552,34300.0
2013-12-31 15:30:00,44.45,44.61,44.45,44.56,128500.0,42.4552,42.6081,42.4552,42.5603,128500.0
2014-01-02 09:30:00,44.45,44.52,44.25,44.29,45600.0,42.4552,42.5221,42.2642,42.3024,45600.0
2014-01-02 10:00:00,44.27,44.27,44.06,44.21,51000.0,42.2833,42.2833,42.0827,42.226,51000.0
2014-01-02 10:30:00,44.22,44.23,44.12,44.12,32700.0,42.2356,42.2451,42.14,42.14,32700.0
2014-01-02 11:00:00,44.12,44.16,44.01,44.04,36100.0,42.14,42.1782,42.035,42.0636,36100.0
2014-01-02 11:30:00,44.03,44.11,43.9,43.99,242400.0,42.0541,42.1305,41.9299,42.0159,242400.0
2014-01-02 12:00:00,43.98,44.01,43.95,43.95,14500.0,42.0063,42.035,41.9777,41.9777,14500.0
2014-01-02 12:30:00,43.95,43.98,43.88,43.98,18600.0,41.9777,42.0063,41.9108,42.0063,18600.0
2014-01-02 13:00:00,43.97,44.0,43.9,43.93,31300.0,41.9968,42.0254,41.9299,41.9586,31300.0
2014-01-02 13:30:00,43.94,44.08,43.9,44.06,66600.0,41.9681,42.1018,41.9299,42.0827,66600.0
2014-01-02 14:00:00,44.07,44.13,44.06,44.07,32000.0,42.0923,42.1496,42.0827,42.0923,32000.0
2014-01-02 14:30:00,44.08,44.23,44.07,44.22,50200.0,42.1018,42.2451,42.0923,42.2356,50200.0
2014-01-02 15:00:00,44.22,44.39,44.21,44.34,105700.0,42.2356,42.3979,42.226,42.3502,105700.0
2014-01-02 15:30:00,44.34,44.44,44.29,44.38,123600.0,42.3502,42.4457,42.3024,42.3884,123600.0
2014-01-03 09:30:00,44.34,44.41,44.21,44.37,36500.0,42.3502,42.417,42.226,42.3788,36500.0
2014-01-03 10:00:00,44.37,44.41,44.24,44.36,36200.0,42.3788,42.417,42.2547,42.3693,36200.0
2014-01-03 10:30:00,44.35,44.44,44.3,44.39,26400.0,42.3597,42.4457,42.312,42.3979,26400.0
2014-01-03 11:00:00,44.38,44.45,44.3,44.33,34600.0,42.3884,42.4552,42.312,42.3406,34600.0
2014-01-03 11:30:00,44.33,44.37,44.29,44.33,25200.0,42.3406,42.3788,42.3024,42.3406,25200.0
2014-01-03 12:00:00,44.33,44.35,44.28,44.34,25400.0,42.3406,42.3597,42.2929,42.3502,25400.0
2014-01-03 12:30:00,44.33,44.38,44.29,44.31,14900.0,42.3406,42.3884,42.3024,42.3215,14900.0
2014-01-03 13:00:00,44.31,44.32,44.27,44.32,14900.0,42.3215,42.3311,42.2833,42.3311,14900.0
2014-01-03 13:30:00,44.33,44.33,44.27,44.3,26900.0,42.3406,42.3406,42.2833,42.312,26900.0
2014-01-03 14:00:00,44.28,44.37,44.28,44.34,27400.0,42.2929,42.3788,42.2929,42.3502,27400.0
2014-01-03 14:30:00,44.33,44.43,44.32,44.39,35800.0,42.3406,42.4361,42.3311,42.3979,35800.0
2014-01-03 15:00:00,44.39,44.45,44.37,44.44,58600.0,42.3979,42.4552,42.3788,42.4457,58600.0
2014-01-03 15:30:00,44.44,44.47,44.3,44.33,86900.0,42.4457,42.4743,42.312,42.3406,86900.0
2014-01-06 09:30:00,44.33,44.51,44.1,44.12,66900.0,42.3406,42.5125,42.1209,42.14,66900.0
2014-01-06 10:00:00,44.14,44.18,44.01,44.12,53000.0,42.1591,42.1974,42.035,42.14,53000.0
2014-01-06 10:30:00,44.14,44.16,44.0,44.02,26700.0,42.1591,42.1782,42.0254,42.0445,26700.0
2014-01-06 11:00:00,44.0,44.03,43.91,44.01,31100.0,42.0254,42.0541,41.9395,42.035,31100.0
2014-01-06 11:30:00,44.0,44.05,43.91,43.94,29900.0,42.0254,42.0732,41.9395,41.9681,29900.0
2014-01-06 12:00:00,43.94,43.95,43.91,43.91,22100.0,41.9681,41.9777,41.9395,41.9395,22100.0
2014-01-06 12:30:00,43.92,43.97,43.89,43.95,28300.0,41.949,41.9968,41.9204,41.9777,28300.0
2014-01-06 13:00:00,43.94,44.01,43.91,43.98,38800.0,41.9681,42.035,41.9395,42.0063,38800.0
2014-01-06 13:30:00,43.98,44.03,43.92,44.0,41900.0,42.0063,42.0541,41.949,42.0254,41900.0
2014-01-06 14:00:00,44.0,44.02,43.96,44.01,32700.0,42.0254,42.0445,41.9872,42.035,32700.0
2014-01-06 14:30:00,44.01,44.15,44.01,44.15,35800.0,42.035,42.1687,42.035,42.1687,35800.0
2014-01-06 15:00:00,44.14,44.26,44.13,44.26,86700.0,42.1591,42.2738,42.1496,42.2738,86700.0
2014-01-06 15:30:00,44.26,44.38,44.17,44.33,205700.0,42.2738,42.3884,42.1878,42.3406,205700.0
2014-01-07 09:30:00,44.39,44.54,44.32,44.46,43800.0,42.3979,42.5412,42.3311,42.4648,43800.0
2014-01-07 10:00:00,44.47,44.57,44.45,44.48,42400.0,42.4743,42.5698,42.4552,42.4839,42400.0
2014-01-07 10:30:00,44.47,44.52,44.43,44.45,64200.0,42.4743,42.5221,42.4361,42.4552,64200.0
2014-01-07 11:00:00,44.45,44.53,44.4,44.48,42900.0,42.4552,42.5316,42.4075,42.4839,42900.0
2014-01-07 11:30:00,44.48,44.5,44.46,44.48,23700.0,42.4839,42.503,42.4648,42.4839,23700.0
2014-01-07 12:00:00,44.48,44.53,44.42,44.5,82700.0,42.4839,42.5316,42.4266,42.503,82700.0
2014-01-07 12:30:00,44.5,44.59,44.48,44.56,70200.0,42.503,42.589,42.4839,42.5603,70200.0
2014-01-07 13:00:00,44.55,44.59,44.54,44.55,41100.0,42.5507,42.589,42.5412,42.5507,41100.0
2014-01-07 13:30:00,44.55,44.61,44.55,44.57,69500.0,42.5507,42.6081,42.5507,42.5698,69500.0
2014-01-07 14:00:00,44.56,44.56,44.43,44.49,92600.0,42.5603,42.5603,42.4361,42.4934,92600.0
2014-01-07 14:30:00,44.5,44.55,44.48,44.5,112600.0,42.503,42.5507,42.4839,42.503,112600.0
2014-01-07 15:00:00,44.51,44.53,44.48,44.53,98100.0,42.5125,42.5316,42.4839,42.5316,98100.0
2014-01-07 15:30:00,44.53,44.54,44.46,44.47,181100.0,42.5316,42.5412,42.4648,42.4743,181100.0
2014-01-08 09:30:00,44.96,45.14,44.8,44.87,447100.0,42.9423,43.1143,42.7895,42.8564,447100.0
2014-01-08 10:00:00,44.88,44.96,44.61,44.62,147200.0,42.8659,42.9423,42.6081,42.6176,147200.0
2014-01-08 10:30:00,44.62,44.75,44.58,44.58,406800.0,42.6176,42.7418,42.5794,42.5794,406800.0
2014-01-08 11:00:00,44.59,44.64,44.54,44.61,88900.0,42.589,42.6367,42.5412,42.6081,88900.0
2014-01-08 11:30:00,44.61,44.68,44.59,44.68,73700.0,42.6081,42.6749,42.589,42.6749,73700.0
2014-01-08 12:00:00,44.68,44.69,44.62,44.63,57500.0,42.6749,42.6845,42.6176,42.6272,57500.0
2014-01-08 12:30:00,44.63,44.64,44.5,44.51,47100.0,42.6272,42.6367,42.503,42.5125,47100.0
2014-01-08 13:00:00,44.52,44.53,44.39,44.4,140400.0,42.5221,42.5316,42.3979,42.4075,140400.0
2014-01-08 13:30:00,44.4,44.48,44.35,44.48,119500.0,42.4075,42.4839,42.3597,42.4839,119500.0
2014-01-08 14:00:00,44.48,44.5,44.36,44.36,82700.0,42.4839,42.503,42.3693,42.3693,82700.0
2014-01-08 14:30:00,44.35,44.4,44.33,44.39,67000.0,42.3597,42.4075,42.3406,42.3979,67000.0
2014-01-08 15:00:00,44.4,44.4,44.17,44.18,183200.0,42.4075,42.4075,42.1878,42.1974,183200.0
2014-01-08 15:30:00,44.18,44.21,43.98,43.99,458600.0,42.1974,42.226,42.0063,42.0159,458600.0
2014-01-09 09:30:00,44.12,44.4,44.12,44.38,102400.0,42.14,42.4075,42.14,42.3884,102400.0
2014-01-09 10:00:00,44.38,44.5,44.3,44.5,423300.0,42.3884,42.503,42.312,42.503,423300.0
2014-01-09 10:30:00,44.51,44.53,44.08,44.13,49900.0,42.5125,42.5316,42.1018,42.1496,49900.0
2014-01-09 11:00:00,44.14,44.19,44.05,44.17,52100.0,42.1591,42.2069,42.0732,42.1878,52100.0
2014-01-09 11:30:00,44.17,44.3,44.11,44.29,107800.0,42.1878,42.312,42.1305,42.3024,107800.0
2014-01-09 12:00:00,44.29,44.43,44.22,44.43,597700.0,42.3024,42.4361,42.2356,42.4361,597700.0
2014-01-09 12:30:00,44.42,44.54,44.42,44.51,58800.0,42.4266,42.5412,42.4266,42.5125,58800.0
2014-01-09 13:00:00,44.52,44.53,44.48,44.52,48600.0,42.5221,42.5316,42.4839,42.5221,48600.0
2014-01-09 13:30:00,44.52,44.52,44.41,44.42,37000.0,42.5221,42.5221,42.417,42.4266,37000.0
2014-01-09 14:00:00,44.43,44.46,44.34,44.45,35400.0,42.4361,42.4648,42.3502,42.4552,35400.0
2014-01-09 14:30:00,44.45,44.64,44.43,44.63,40100.0,42.4552,42.6367,42.4361,42.6272,40100.0
2014-01-09 15:00:00,44.64,44.8,44.63,44.74,186900.0,42.6367,42.7895,42.6272,42.7322,186900.0
2014-01-09 15:30:00,44.75,44.8,44.69,44.69,256000.0,42.7418,42.7895,42.6845,42.6845,256000.0
2014-01-10 09:30:00,44.67,45.02,44.67,44.88,49200.0,42.6654,42.9997,42.6654,42.8659,49200.0
2014-01-10 10:00:00,44.87,44.87,44.54,44.55,76900.0,42.8564,42.8564,42.5412,42.5507,76900.0
2014-01-10 10:30:00,44.55,44.73,44.54,44.68,67700.0,42.5507,42.7227,42.5412,42.6749,67700.0
2014-01-10 11:00:00,44.69,44.71,44.57,44.59,47600.0,42.6845,42.7036,42.5698,42.589,47600.0
2014-01-10 11:30:00,44.59,44.6,44.49,44.49,48300.0,42.589,42.5985,42.4934,42.4934,48300.0
2014-01-10 12:00:00,44.49,44.57,44.46,44.54,28700.0,42.4934,42.5698,42.4648,42.5412,28700.0
2014-01-10 12:30:00,44.54,44.63,44.5,44.6,51500.0,42.5412,42.6272,42.503,42.5985,51500.0
2014-01-10 13:00:00,44.6,44.73,44.59,44.61,32900.0,42.5985,42.7227,42.589,42.6081,32900.0
2014-01-10 13:30:00,44.61,44.72,44.6,44.69,22600.0,42.6081,42.7131,42.5985,42.6845,22600.0
2014-01-10 14:00:00,44.68,44.69,44.58,44.59,30400.0,42.6749,42.6845,42.5794,42.589,30400.0
2014-01-10 14:30:00,44.59,44.65,44.58,44.63,46400.0,42.589,42.6463,42.5794,42.6272,46400.0
2014-01-10 15:00:00,44.62,44.71,44.62,44.67,49300.0,42.6176,42.7036,42.6176,42.6654,49300.0
2014-01-10 15:30:00,44.68,44.7,44.59,44.6,82700.0,42.6749,42.694,42.589,42.5985,82700.0
2014-01-13 09:30:00,44.13,44.45,43.63,43.67,146700.0,42.1496,42.4552,41.672,41.7102,146700.0
2014-01-13 10:00:00,43.67,43.78,43.5,43.65,158500.0,41.7102,41.8153,41.5479,41.6911,158500.0
2014-01-13 10:30:00,43.64,43.65,43.49,43.55,50100.0,41.6816,41.6911,41.5383,41.5956,50100.0
2014-01-13 11:00:00,43.55,43.57,43.41,43.45,168400.0,41.5956,41.6147,41.4619,41.5001,168400.0
2014-01-13 11:30:00,43.45,43.49,43.43,43.46,193600.0,41.5001,41.5383,41.481,41.5097,193600.0
2014-01-13 12:00:00,43.47,43.47,43.21,43.26,119400.0,41.5192,41.5192,41.2709,41.3186,119400.0
2014-01-13 12:30:00,43.26,43.35,43.11,43.14,185100.0,41.3186,41.4046,41.1754,41.204,185100.0
2014-01-13 13:00:00,43.14,43.39,43.13,43.19,206200.0,41.204,41.4428,41.1945,41.2518,206200.0
2014-01-13 13:30:00,43.19,43.19,42.98,43.05,132000.0,41.2518,41.2518,41.0512,41.1181,132000.0
2014-01-13 14:00:00,43.05,43.07,42.89,43.07,182100.0,41.1181,41.1372,40.9652,41.1372,182100.0
2014-01-13 14:30:00,43.07,43.13,42.96,43.13,110300.0,41.1372,41.1945,41.0321,41.1945,110300.0
2014-01-13 15:00:00,43.14,43.14,43.0,43.08,112700.0,41.204,41.204,41.0703,41.1467,112700.0
2014-01-13 15:30:00,43.08,43.13,42.98,43.12,301700.0,41.1467,41.1945,41.0512,41.1849,301700.0
2014-01-14 09:30:00,43.12,43.34,42.73,42.73,182200.0,41.1849,41.395,40.8124,40.8124,182200.0
2014-01-14 10:00:00,42.73,42.83,42.54,42.57,128500.0,40.8124,40.9079,40.6309,40.6596,128500.0
2014-01-14 10:30:00,42.57,42.65,42.34,42.63,404100.0,40.6596,40.736,40.4399,40.7169,404100.0
2014-01-14 11:00:00,42.65,42.73,42.62,42.7,120200.0,40.736,40.8124,40.7074,40.7838,120200.0
2014-01-14 11:30:00,42.71,42.73,42.58,42.72,61400.0,40.7933,40.8124,40.6692,40.8029,61400.0
2014-01-14 12:00:00,42.75,42.85,42.73,42.84,49900.0,40.8315,40.927,40.8124,40.9175,49900.0
2014-01-14 12:30:00,42.84,42.84,42.77,42.82,31900.0,40.9175,40.9175,40.8506,40.8984,31900.0
2014-01-14 13:00:00,42.81,42.85,42.77,42.84,64800.0,40.8888,40.927,40.8506,40.9175,64800.0
2014-01-14 13:30:00,42.84,42.9,42.71,42.78,120700.0,40.9175,40.9748,40.7933,40.8602,120700.0
2014-01-14 14:00:00,42.78,42.83,42.73,42.79,61300.0,40.8602,40.9079,40.8124,40.8697,61300.0
2014-01-14 14:30:00,42.79,42.85,42.77,42.78,76300.0,40.8697,40.927,40.8506,40.8602,76300.0
2014-01-14 15:00:00,42.77,42.99,42.77,42.98,114600.0,40.8506,41.0608,40.8506,41.0512,114600.0
2014-01-14 15:30:00,42.98,43.05,42.95,43.0,200500.0,41.0512,41.1181,41.0225,41.0703,200500.0
2014-01-15 09:30:00,43.03,43.13,42.81,43.02,47300.0,41.099,41.1945,40.8888,41.0894,47300.0
2014-01-15 10:00:00,43.03,43.14,42.92,43.14,45100.0,41.099,41.204,40.9939,41.204,45100.0
2014-01-15 10:30:00,43.14,43.21,43.13,43.21,74600.0,41.204,41.2709,41.1945,41.2709,74600.0
2014-01-15 11:00:00,43.21,43.3,43.21,43.3,35600.0,41.2709,41.3568,41.2709,41.3568,35600.0
2014-01-15 11:30:00,43.3,43.31,43.16,43.18,27800.0,41.3568,41.3664,41.2231,41.2422,27800.0
2014-01-15 12:00:00,43.17,43.21,43.13,43.2,23600.0,41.2327,41.2709,41.1945,41.2613,23600.0
2014-01-15 12:30:00,43.21,43.21,43.11,43.15,15500.0,41.2709,41.2709,41.1754,41.2136,15500.0
2014-01-15 13:00:00,43.16,43.17,42.93,42.97,51600.0,41.2231,41.2327,41.0034,41.0417,51600.0
2014-01-15 13:30:00,42.97,43.0,42.82,42.9,45400.0,41.0417,41.0703,40.8984,40.9748,45400.0
2014-01-15 14:00:00,42.89,43.02,42.89,42.97,30900.0,40.9652,41.0894,40.9652,41.0417,30900.0
2014-01-15 14:30:00,42.98,43.02,42.92,42.95,27900.0,41.0512,41.0894,40.9939,41.0225,27900.0
2014-01-15 15:00:00,42.95,42.95,42.85,42.86,68700.0,41.0225,41.0225,40.927,40.9366,68700.0
2014-01-15 15:30:00,42.88,43.02,42.88,43.0,100600.0,40.9557,41.0894,40.9557,41.0703,100600.0
2014-01-16 09:30:00,43.03,43.05,42.81,42.94,73100.0,41.099,41.1181,40.8888,41.013,73100.0
2014-01-16 10:00:00,42.93,43.13,42.86,43.12,80000.0,41.0034,41.1945,40.9366,41.1849,80000.0
2014-01-16 10:30:00,43.13,43.15,42.98,43.0,79000.0,41.1945,41.2136,41.0512,41.0703,79000.0
2014-01-16 11:00:00,43.0,43.0,42.87,42.91,90500.0,41.0703,41.0703,40.9461,40.9843,90500.0
2014-01-16 11:30:00,42.92,42.92,42.84,42.91,63600.0,40.9939,40.9939,40.9175,40.9843,63600.0
2014-01-16 12:00:00,42.91,42.92,42.85,42.9,62800.0,40.9843,40.9939,40.927,40.9748,62800.0
2014-01-16 12:30:00,42.9,42.93,42.85,42.9,51800.0,40.9748,41.0034,40.927,40.9748,51800.0
2014-01-16 13:00:00,42.89,42.9,42.81,42.84,54800.0,40.9652,40.9748,40.8888,40.9175,54800.0
2014-01-16 13:30:00,42.83,42.84,42.76,42.78,52400.0,40.9079,40.9175,40.8411,40.8602,52400.0
2014-01-16 14:00:00,42.78,42.87,42.77,42.87,46300.0,40.8602,40.9461,40.8506,40.9461,46300.0
2014-01-16 14:30:00,42.87,42.91,42.84,42.91,45100.0,40.9461,40.9843,40.9175,40.9843,45100.0
2014-01-16 15:00:00,42.9,42.91,42.9,42.9,55000.0,40.9748,40.9843,40.9748,40.9748,55000.0
2014-01-16 15:30:00,42.9,42.95,42.9,42.94,129800.0,40.9748,41.0225,40.9748,41.013,129800.0
2014-01-17 09:30:00,42.92,42.97,42.73,42.85,31400.0,40.9939,41.0417,40.8124,40.927,31400.0
2014-01-17 10:00:00,42.83,42.88,42.8,42.8,18500.0,40.9079,40.9557,40.8793,40.8793,18500.0
2014-01-17 10:30:00,42.79,42.8,42.72,42.72,23800.0,40.8697,40.8793,40.8029,40.8029,23800.0
2014-01-17 11:00:00,42.73,42.78,42.72,42.73,24800.0,40.8124,40.8602,40.8029,40.8124,24800.0
2014-01-17 11:30:00,42.74,42.76,42.69,42.69,18000.0,40.822,40.8411,40.7742,40.7742,18000.0
2014-01-17 12:00:00,42.69,42.71,42.66,42.69,17600.0,40.7742,40.7933,40.7456,40.7742,17600.0
2014-01-17 12:30:00,42.68,42.7,42.63,42.63,25800.0,40.7647,40.7838,40.7169,40.7169,25800.0
2014-01-17 13:00:00,42.64,42.69,42.61,42.65,37300.0,40.7265,40.7742,40.6978,40.736,37300.0
2014-01-17 13:30:00,42.65,42.67,42.62,42.66,16400.0,40.736,40.7551,40.7074,40.7456,16400.0
2014-01-17 14:00:00,42.66,42.67,42.6,42.61,28700.0,40.7456,40.7551,40.6883,40.6978,28700.0
2014-01-17 14:30:00,42.61,42.61,42.57,42.57,22600.0,40.6978,40.6978,40.6596,40.6596,22600.0
2014-01-17 15:00:00,42.57,42.59,42.51,42.53,37800.0,40.6596,40.6787,40.6023,40.6214,37800.0
2014-01-17 15:30:00,42.53,42.54,42.46,42.49,105600.0,40.6214,40.6309,40.5545,40.5832,105600.0
2014-01-21 09:30:00,42.58,42.87,42.4,42.48,151900.0,40.6692,40.9461,40.4972,40.5736,151900.0
2014-01-21 10:00:00,42.52,42.52,42.31,42.33,83000.0,40.6118,40.6118,40.4113,40.4304,83000.0
2014-01-21 10:30:00,42.31,42.31,42.24,42.26,78300.0,40.4113,40.4113,40.3444,40.3635,78300.0
2014-01-21 11:00:00,42.26,42.27,42.13,42.2,46800.0,40.3635,40.3731,40.2393,40.3062,46800.0
2014-01-21 11:30:00,42.22,42.25,42.15,42.21,127300.0,40.3253,40.354,40.2585,40.3158,127300.0
2014-01-21 12:00:00,42.22,42.33,42.2,42.33,37400.0,40.3253,40.4304,40.3062,40.4304,37400.0
2014-01-21 12:30:00,42.34,42.46,42.3,42.46,53500.0,40.4399,40.5545,40.4017,40.5545,53500.0
2014-01-21 13:00:00,42.46,42.53,42.37,42.39,55900.0,40.5545,40.6214,40.4686,40.4877,55900.0
2014-01-21 13:30:00,42.4,42.49,42.39,42.43,26500.0,40.4972,40.5832,40.4877,40.5259,26500.0
2014-01-21 14:00:00,42.43,42.5,42.43,42.45,35400.0,40.5259,40.5927,40.5259,40.545,35400.0
2014-01-21 14:30:00,42.45,42.48,42.32,42.36,69100.0,40.545,40.5736,40.4208,40.459,69100.0
2014-01-21 15:00:00,42.36,42.38,42.33,42.33,113400.0,40.459,40.4781,40.4304,40.4304,113400.0
2014-01-21 15:30:00,42.33,42.45,42.3,42.45,215700.0,40.4304,40.545,40.4017,40.545,215700.0
2014-01-22 09:30:00,42.54,42.57,42.34,42.57,35100.0,40.6309,40.6596,40.4399,40.6596,35100.0
2014-01-22 10:00:00,42.55,42.59,42.45,42.58,40100.0,40.6405,40.6787,40.545,40.6692,40100.0
2014-01-22 10:30:00,42.57,42.57,42.48,42.51,20200.0,40.6596,40.6596,40.5736,40.6023,20200.0
2014-01-22 11:00:00,42.52,42.54,42.49,42.5,36700.0,40.6118,40.6309,40.5832,40.5927,36700.0
2014-01-22 11:30:00,42.5,42.51,42.45,42.47,126100.0,40.5927,40.6023,40.545,40.5641,126100.0
2014-01-22 12:00:00,42.48,42.56,42.48,42.52,44500.0,40.5736,40.6501,40.5736,40.6118,44500.0
2014-01-22 12:30:00,42.53,42.54,42.47,42.5,44700.0,40.6214,40.6309,40.5641,40.5927,44700.0
2014-01-22 13:00:00,42.51,42.55,42.49,42.53,47000.0,40.6023,40.6405,40.5832,40.6214,47000.0
2014-01-22 13:30:00,42.54,42.59,42.48,42.55,95300.0,40.6309,40.6787,40.5736,40.6405,95300.0
2014-01-22 14:00:00,42.55,42.57,42.52,42.55,40000.0,40.6405,40.6596,40.6118,40.6405,40000.0
2014-01-22 14:30:00,42.55,42.58,42.52,42.57,48000.0,40.6405,40.6692,40.6118,40.6596,48000.0
2014-01-22 15:00:00,42.58,42.65,42.56,42.64,104300.0,40.6692,40.736,40.6501,40.7265,104300.0
2014-01-22 15:30:00,42.64,42.74,42.63,42.71,128300.0,40.7265,40.822,40.7169,40.7933,128300.0
2014-01-23 09:30:00,42.47,42.73,42.33,42.34,60000.0,40.5641,40.8124,40.4304,40.4399,60000.0
2014-01-23 10:00:00,42.34,42.48,42.32,42.39,113600.0,40.4399,40.5736,40.4208,40.4877,113600.0
2014-01-23 10:30:00,42.39,42.49,42.38,42.4,41400.0,40.4877,40.5832,40.4781,40.4972,41400.0
2014-01-23 11:00:00,42.4,42.41,42.29,42.31,182800.0,40.4972,40.5068,40.3922,40.4113,182800.0
2014-01-23 11:30:00,42.31,42.34,42.22,42.26,53200.0,40.4113,40.4399,40.3253,40.3635,53200.0
2014-01-23 12:00:00,42.25,42.27,42.17,42.17,66800.0,40.354,40.3731,40.2776,40.2776,66800.0
2014-01-23 12:30:00,42.16,42.2,42.07,42.07,39300.0,40.268,40.3062,40.182,40.182,39300.0
2014-01-23 13:00:00,42.06,42.13,42.04,42.11,34600.0,40.1725,40.2393,40.1534,40.2202,34600.0
2014-01-23 13:30:00,42.11,42.13,42.01,42.02,33600.0,40.2202,40.2393,40.1247,40.1343,33600.0
2014-01-23 14:00:00,42.01,42.06,42.0,42.02,74500.0,40.1247,40.1725,40.1152,40.1343,74500.0
2014-01-23 14:30:00,42.03,42.23,42.03,42.23,44100.0,40.1438,40.3349,40.1438,40.3349,44100.0
2014-01-23 15:00:00,42.23,42.23,42.16,42.19,57000.0,40.3349,40.3349,40.268,40.2967,57000.0
2014-01-23 15:30:00,42.19,42.25,42.18,42.25,142300.0,40.2967,40.354,40.2871,40.354,142300.0
2014-01-24 09:30:00,42.03,42.03,41.59,41.59,70700.0,40.1438,40.1438,39.7236,39.7236,70700.0
2014-01-24 10:00:00,41.58,41.65,41.39,41.43,187000.0,39.714,39.7809,39.5326,39.5708,187000.0
2014-01-24 10:30:00,41.43,41.46,41.33,41.46,55100.0,39.5708,39.5994,39.4752,39.5994,55100.0
2014-01-24 11:00:00,41.45,41.53,41.35,41.37,66600.0,39.5899,39.6663,39.4944,39.5135,66600.0
2014-01-24 11:30:00,41.36,41.39,41.23,41.26,84200.0,39.5039,39.5326,39.3797,39.4084,84200.0
2014-01-24 12:00:00,41.25,41.26,41.16,41.25,54000.0,39.3988,39.4084,39.3129,39.3988,54000.0
2014-01-24 12:30:00,41.25,41.25,41.15,41.21,51700.0,39.3988,39.3988,39.3033,39.3606,51700.0
2014-01-24 13:00:00,41.21,41.21,41.11,41.16,29700.0,39.3606,39.3606,39.2651,39.3129,29700.0
2014-01-24 13:30:00,41.15,41.18,41.07,41.14,27000.0,39.3033,39.332,39.2269,39.2938,27000.0
2014-01-24 14:00:00,41.14,41.15,41.0,41.03,46000.0,39.2938,39.3033,39.1601,39.1887,46000.0
2014-01-24 14:30:00,41.03,41.2,41.01,41.13,99800.0,39.1887,39.3511,39.1696,39.2842,99800.0
2014-01-24 15:00:00,41.12,41.21,41.03,41.1,181900.0,39.2747,39.3606,39.1887,39.2556,181900.0
2014-01-24 15:30:00,41.09,41.13,41.01,41.02,210100.0,39.246,39.2842,39.1696,39.1792,210100.0
2014-01-27 09:30:00,41.01,41.42,40.96,40.98,131600.0,39.1696,39.5612,39.1219,39.141,131600.0
2014-01-27 10:00:00,40.96,41.14,40.76,40.76,109700.0,39.1219,39.2938,38.9308,38.9308,109700.0
2014-01-27 10:30:00,40.75,40.86,40.63,40.63,58700.0,38.9213,39.0263,38.8067,38.8067,58700.0
2014-01-27 11:00:00,40.63,40.76,40.53,40.54,66300.0,38.8067,38.9308,38.7112,38.7207,66300.0
2014-01-27 11:30:00,40.55,40.58,40.46,40.48,61600.0,38.7303,38.7589,38.6443,38.6634,61600.0
2014-01-27 12:00:00,40.47,40.47,40.23,40.32,75300.0,38.6538,38.6538,38.4246,38.5106,75300.0
2014-01-27 12:30:00,40.32,40.49,40.31,40.32,57500.0,38.5106,38.6729,38.501,38.5106,57500.0
2014-01-27 13:00:00,40.33,40.46,40.3,40.45,69400.0,38.5201,38.6443,38.4915,38.6347,69400.0
2014-01-27 13:30:00,40.46,40.48,40.39,40.42,61500.0,38.6443,38.6634,38.5774,38.6061,61500.0
2014-01-27 14:00:00,40.43,40.65,40.42,40.65,79900.0,38.6156,38.8258,38.6061,38.8258,79900.0
2014-01-27 14:30:00,40.64,40.68,40.58,40.64,84900.0,38.8162,38.8544,38.7589,38.8162,84900.0
2014-01-27 15:00:00,40.64,40.65,40.55,40.55,173400.0,38.8162,38.8258,38.7303,38.7303,173400.0
2014-01-27 15:30:00,40.56,40.61,40.5,40.58,250400.0,38.7398,38.7876,38.6825,38.7589,250400.0
2014-01-28 09:30:00,40.52,40.78,40.34,40.51,192200.0,38.7016,38.9499,38.5297,38.692,192200.0
2014-01-28 10:00:00,40.5,40.61,40.41,40.53,137200.0,38.6825,38.7876,38.5965,38.7112,137200.0
2014-01-28 10:30:00,40.51,40.6,40.49,40.52,136900.0,38.692,38.778,38.6729,38.7016,136900.0
2014-01-28 11:00:00,40.51,40.52,40.29,40.3,44000.0,38.692,38.7016,38.4819,38.4915,44000.0
2014-01-28 11:30:00,40.3,40.3,40.18,40.23,52400.0,38.4915,38.4915,38.3769,38.4246,52400.0
2014-01-28 12:00:00,40.23,40.27,40.11,40.13,98100.0,38.4246,38.4628,38.31,38.3291,98100.0
2014-01-28 12:30:00,40.14,40.21,40.01,40.02,65800.0,38.3387,38.4055,38.2145,38.224,65800.0
2014-01-28 13:00:00,40.02,40.29,39.95,40.27,292600.0,38.224,38.4819,38.1572,38.4628,292600.0
2014-01-28 13:30:00,40.26,40.35,40.25,40.34,97500.0,38.4533,38.5392,38.4437,38.5297,97500.0
2014-01-28 14:00:00,40.34,40.41,40.16,40.22,299700.0,38.5297,38.5965,38.3578,38.4151,299700.0
2014-01-28 14:30:00,40.22,40.26,40.15,40.15,207700.0,38.4151,38.4533,38.3482,38.3482,207700.0
2014-01-28 15:00:00,40.15,40.2,40.13,40.15,227500.0,38.3482,38.396,38.3291,38.3482,227500.0
2014-01-28 15:30:00,40.15,40.18,40.08,40.13,730800.0,38.3482,38.3769,38.2813,38.3291,730800.0
2014-01-29 09:30:00,39.96,40.66,39.93,40.63,104900.0,38.1667,38.8353,38.1381,38.8067,104900.0
2014-01-29 10:00:00,40.65,40.85,40.65,40.82,121000.0,38.8258,39.0168,38.8258,38.9881,121000.0
2014-01-29 10:30:00,40.8,40.92,40.78,40.78,106300.0,38.969,39.0836,38.9499,38.9499,106300.0
2014-01-29 11:00:00,40.79,40.81,40.54,40.74,113700.0,38.9595,38.9786,38.7207,38.9117,113700.0
2014-01-29 11:30:00,40.74,40.75,40.65,40.75,79600.0,38.9117,38.9213,38.8258,38.9213,79600.0
2014-01-29 12:00:00,40.75,40.8,40.69,40.69,48500.0,38.9213,38.969,38.864,38.864,48500.0
2014-01-29 12:30:00,40.69,40.72,40.65,40.68,52400.0,38.864,38.8926,38.8258,38.8544,52400.0
2014-01-29 13:00:00,40.68,40.68,40.58,40.63,31400.0,38.8544,38.8544,38.7589,38.8067,31400.0
2014-01-29 13:30:00,40.61,40.76,40.61,40.74,38800.0,38.7876,38.9308,38.7876,38.9117,38800.0
2014-01-29 14:00:00,40.73,40.77,40.55,40.75,84700.0,38.9022,38.9404,38.7303,38.9213,84700.0
2014-01-29 14:30:00,40.74,40.79,40.65,40.65,61900.0,38.9117,38.9595,38.8258,38.8258,61900.0
2014-01-29 15:00:00,40.65,40.67,40.55,40.58,101400.0,38.8258,38.8449,38.7303,38.7589,101400.0
2014-01-29 15:30:00,40.57,40.7,40.55,40.65,198700.0,38.7494,38.8735,38.7303,38.8258,198700.0
2014-01-30 09:30:00,41.07,41.55,41.07,41.28,344300.0,39.2269,39.6854,39.2269,39.4275,344300.0
2014-01-30 10:00:00,41.27,41.37,41.17,41.23,430700.0,39.4179,39.5135,39.3224,39.3797,430700.0
2014-01-30 10:30:00,41.25,41.27,41.04,41.08,82800.0,39.3988,39.4179,39.1983,39.2365,82800.0
2014-01-30 11:00:00,41.06,41.21,41.05,41.17,80600.0,39.2174,39.3606,39.2078,39.3224,80600.0
2014-01-30 11:30:00,41.18,41.39,41.17,41.37,34500.0,39.332,39.5326,39.3224,39.5135,34500.0
2014-01-30 12:00:00,41.37,41.38,41.3,41.3,40600.0,39.5135,39.523,39.4466,39.4466,40600.0
2014-01-30 12:30:00,41.29,41.31,41.24,41.26,31100.0,39.437,39.4561,39.3893,39.4084,31100.0
2014-01-30 13:00:00,41.25,41.3,41.23,41.23,37500.0,39.3988,39.4466,39.3797,39.3797,37500.0
2014-01-30 13:30:00,41.24,41.26,41.14,41.16,51100.0,39.3893,39.4084,39.2938,39.3129,51100.0
2014-01-30 14:00:00,41.15,41.15,40.98,40.99,38600.0,39.3033,39.3033,39.141,39.1505,38600.0
2014-01-30 14:30:00,41.0,41.11,40.98,41.08,36900.0,39.1601,39.2651,39.141,39.2365,36900.0
2014-01-30 15:00:00,41.07,41.17,41.07,41.16,43900.0,39.2269,39.3224,39.2269,39.3129,43900.0
2014-01-30 15:30:00,41.15,41.18,41.04,41.09,120000.0,39.3033,39.332,39.1983,39.246,120000.0
2014-01-31 09:30:00,40.67,40.74,40.38,40.73,54000.0,38.8449,38.9117,38.5679,38.9022,54000.0
2014-01-31 10:00:00,40.74,40.96,40.74,40.95,85200.0,38.9117,39.1219,38.9117,39.1123,85200.0
2014-01-31 10:30:00,40.95,41.07,40.91,40.91,172100.0,39.1123,39.2269,39.0741,39.0741,172100.0
2014-01-31 11:00:00,40.9,41.1,40.88,41.1,95000.0,39.0645,39.2556,39.0454,39.2556,95000.0
2014-01-31 11:30:00,41.12,41.22,41.08,41.21,59100.0,39.2747,39.3702,39.2365,39.3606,59100.0
2014-01-31 12:00:00,41.21,41.23,41.1,41.15,86800.0,39.3606,39.3797,39.2556,39.3033,86800.0
2014-01-31 12:30:00,41.15,41.17,41.11,41.15,52200.0,39.3033,39.3224,39.2651,39.3033,52200.0
2014-01-31 13:00:00,41.16,41.16,41.12,41.14,55800.0,39.3129,39.3129,39.2747,39.2938,55800.0
2014-01-31 13:30:00,41.15,41.34,41.13,41.31,91100.0,39.3033,39.4848,39.2842,39.4561,91100.0
2014-01-31 14:00:00,41.3,41.32,41.25,41.3,44500.0,39.4466,39.4657,39.3988,39.4466,44500.0
2014-01-31 14:30:00,41.3,41.3,41.21,41.21,45500.0,39.4466,39.4466,39.3606,39.3606,45500.0
2014-01-31 15:00:00,41.21,41.29,41.16,41.2,178000.0,39.3606,39.437,39.3129,39.3511,178000.0
2014-01-31 15:30:00,41.22,41.22,41.1,41.11,150400.0,39.3702,39.3702,39.2556,39.2651,150400.0
2014-02-03 09:30:00,41.43,41.43,40.99,41.21,119000.0,39.5708,39.5708,39.1505,39.3606,119000.0
2014-02-03 10:00:00,41.19,41.19,40.75,40.88,93900.0,39.3415,39.3415,38.9213,39.0454,93900.0
2014-02-03 10:30:00,40.88,40.95,40.58,40.61,60600.0,39.0454,39.1123,38.7589,38.7876,60600.0
2014-02-03 11:00:00,40.59,40.63,40.39,40.55,49900.0,38.7685,38.8067,38.5774,38.7303,49900.0
2014-02-03 11:30:00,40.53,40.72,40.43,40.46,57700.0,38.7112,38.8926,38.6156,38.6443,57700.0
2014-02-03 12:00:00,40.46,40.52,40.39,40.45,57600.0,38.6443,38.7016,38.5774,38.6347,57600.0
2014-02-03 12:30:00,40.45,40.59,40.45,40.55,72800.0,38.6347,38.7685,38.6347,38.7303,72800.0
2014-02-03 13:00:00,40.55,40.59,40.43,40.46,111200.0,38.7303,38.7685,38.6156,38.6443,111200.0
2014-02-03 13:30:00,40.45,40.5,40.27,40.28,95100.0,38.6347,38.6825,38.4628,38.4724,95100.0
2014-02-03 14:00:00,40.28,40.43,40.27,40.32,78800.0,38.4724,38.6156,38.4628,38.5106,78800.0
2014-02-03 14:30:00,40.32,40.44,40.31,40.41,130700.0,38.5106,38.6252,38.501,38.5965,130700.0
2014-02-03 15:00:00,40.4,40.46,40.28,40.28,101400.0,38.587,38.6443,38.4724,38.4724,101400.0
2014-02-03 15:30:00,40.28,40.36,40.25,40.31,218100.0,38.4724,38.5488,38.4437,38.501,218100.0
2014-02-04 09:30:00,39.0,39.6,37.29,39.29,569300.0,37.2498,37.8229,35.6166,37.5268,569300.0
2014-02-04 10:00:00,39.33,40.75,39.22,40.62,439200.0,37.565,38.9213,37.4599,38.7971,439200.0
2014-02-04 10:30:00,40.65,41.17,40.4,41.14,364100.0,38.8258,39.3224,38.587,39.2938,364100.0
2014-02-04 11:00:00,41.14,41.37,40.92,41.3,218600.0,39.2938,39.5135,39.0836,39.4466,218600.0
2014-02-04 11:30:00,41.31,41.31,40.74,40.93,193900.0,39.4561,39.4561,38.9117,39.0932,193900.0
2014-02-04 12:00:00,40.93,41.15,40.76,40.86,200500.0,39.0932,39.3033,38.9308,39.0263,200500.0
2014-02-04 12:30:00,40.86,41.19,40.84,41.19,119400.0,39.0263,39.3415,39.0072,39.3415,119400.0
2014-02-04 13:00:00,41.18,41.32,41.06,41.3,149600.0,39.332,39.4657,39.2174,39.4466,149600.0
2014-02-04 13:30:00,41.31,41.52,41.12,41.19,189300.0,39.4561,39.6567,39.2747,39.3415,189300.0
2014-02-04 14:00:00,41.18,41.68,41.14,41.54,474200.0,39.332,39.8095,39.2938,39.6758,474200.0
2014-02-04 14:30:00,41.54,41.54,41.0,41.22,228000.0,39.6758,39.6758,39.1601,39.3702,228000.0
2014-02-04 15:00:00,41.21,41.24,40.88,41.13,254600.0,39.3606,39.3893,39.0454,39.2842,254600.0
2014-02-04 15:30:00,41.13,41.21,41.04,41.08,608800.0,39.2842,39.3606,39.1983,39.2365,608800.0
2014-02-05 09:30:00,40.89,40.95,40.29,40.49,137300.0,39.055,39.1123,38.4819,38.6729,137300.0
2014-02-05 10:00:00,40.5,40.64,40.19,40.2,152600.0,38.6825,38.8162,38.3864,38.396,152600.0
2014-02-05 10:30:00,40.21,40.56,40.2,40.5,100500.0,38.4055,38.7398,38.396,38.6825,100500.0
2014-02-05 11:00:00,40.5,40.53,40.39,40.52,51600.0,38.6825,38.7112,38.5774,38.7016,51600.0
2014-02-05 11:30:00,40.52,40.7,40.46,40.67,61400.0,38.7016,38.8735,38.6443,38.8449,61400.0
2014-02-05 12:00:00,40.65,40.83,40.65,40.7,47200.0,38.8258,38.9977,38.8258,38.8735,47200.0
2014-02-05 12:30:00,40.7,40.77,40.68,40.69,86600.0,38.8735,38.9404,38.8544,38.864,86600.0
2014-02-05 13:00:00,40.69,40.72,40.64,40.68,54500.0,38.864,38.8926,38.8162,38.8544,54500.0
2014-02-05 13:30:00,40.69,40.75,40.65,40.72,102800.0,38.864,38.9213,38.8258,38.8926,102800.0
2014-02-05 14:00:00,40.72,40.77,40.63,40.75,61300.0,38.8926,38.9404,38.8067,38.9213,61300.0
2014-02-05 14:30:00,40.75,40.86,40.59,40.59,130900.0,38.9213,39.0263,38.7685,38.7685,130900.0
2014-02-05 15:00:00,40.59,40.59,40.5,40.52,84400.0,38.7685,38.7685,38.6825,38.7016,84400.0
2014-02-05 15:30:00,40.53,40.53,40.44,40.46,202000.0,38.7112,38.7112,38.6252,38.6443,202000.0
2014-02-06 09:30:00,41.27,41.31,40.65,40.7,133200.0,39.4179,39.4561,38.8258,38.8735,133200.0
2014-02-06 10:00:00,40.71,41.07,40.65,41.05,97900.0,38.8831,39.2269,38.8258,39.2078,97900.0
2014-02-06 10:30:00,41.03,41.13,40.95,41.08,76300.0,39.1887,39.2842,39.1123,39.2365,76300.0
2014-02-06 11:00:00,41.08,41.21,41.0,41.2,96900.0,39.2365,39.3606,39.1601,39.3511,96900.0
2014-02-06 11:30:00,41.21,41.36,41.21,41.32,63300.0,39.3606,39.5039,39.3606,39.4657,63300.0
2014-02-06 12:00:00,41.32,41.46,41.32,41.45,153000.0,39.4657,39.5994,39.4657,39.5899,153000.0
2014-02-06 12:30:00,41.46,41.58,41.36,41.57,129700.0,39.5994,39.714,39.5039,39.7045,129700.0
2014-02-06 13:00:00,41.58,41.65,41.53,41.57,67300.0,39.714,39.7809,39.6663,39.7045,67300.0
2014-02-06 13:30:00,41.56,41.58,41.49,41.51,74200.0,39.6949,39.714,39.6281,39.6472,74200.0
2014-02-06 14:00:00,41.51,41.68,41.5,41.67,86800.0,39.6472,39.8095,39.6376,39.8,86800.0
2014-02-06 14:30:00,41.67,41.71,41.58,41.62,82600.0,39.8,39.8382,39.714,39.7522,82600.0
2014-02-06 15:00:00,41.63,41.63,41.52,41.55,98500.0,39.7618,39.7618,39.6567,39.6854,98500.0
2014-02-06 15:30:00,41.56,41.77,41.56,41.66,450800.0,39.6949,39.8955,39.6949,39.7904,450800.0
2014-02-07 09:30:00,42.35,42.63,42.14,42.24,341100.0,40.4495,40.7169,40.2489,40.3444,341100.0
2014-02-07 10:00:00,42.25,42.32,41.87,41.94,126300.0,40.354,40.4208,39.991,40.0579,126300.0
2014-02-07 10:30:00,41.93,42.06,41.91,41.96,67400.0,40.0483,40.1725,40.0292,40.077,67400.0
2014-02-07 11:00:00,41.96,42.04,41.83,41.96,118300.0,40.077,40.1534,39.9528,40.077,118300.0
2014-02-07 11:30:00,41.98,42.04,41.97,42.0,91900.0,40.0961,40.1534,40.0865,40.1152,91900.0
2014-02-07 12:00:00,42.0,42.08,41.9,42.04,88200.0,40.1152,40.1916,40.0197,40.1534,88200.0
2014-02-07 12:30:00,42.05,42.16,42.02,42.16,75700.0,40.1629,40.268,40.1343,40.268,75700.0
2014-02-07 13:00:00,42.16,42.26,42.15,42.26,85200.0,40.268,40.3635,40.2585,40.3635,85200.0
2014-02-07 13:30:00,42.25,42.34,42.18,42.34,70700.0,40.354,40.4399,40.2871,40.4399,70700.0
2014-02-07 14:00:00,42.33,42.42,42.29,42.32,122000.0,40.4304,40.5163,40.3922,40.4208,122000.0
2014-02-07 14:30:00,42.32,42.34,42.21,42.33,100100.0,40.4208,40.4399,40.3158,40.4304,100100.0
2014-02-07 15:00:00,42.33,42.39,42.24,42.36,117800.0,40.4304,40.4877,40.3444,40.459,117800.0
2014-02-07 15:30:00,42.36,42.52,42.35,42.51,277900.0,40.459,40.6118,40.4495,40.6023,277900.0
2014-02-10 09:30:00,42.28,42.58,42.22,42.55,58600.0,40.3826,40.6692,40.3253,40.6405,58600.0
2014-02-10 10:00:00,42.54,42.62,42.45,42.48,119300.0,40.6309,40.7074,40.545,40.5736,119300.0
2014-02-10 10:30:00,42.48,42.48,42.25,42.27,138700.0,40.5736,40.5736,40.354,40.3731,138700.0
2014-02-10 11:00:00,42.25,42.46,42.24,42.39,70300.0,40.354,40.5545,40.3444,40.4877,70300.0
2014-02-10 11:30:00,42.4,42.46,42.38,42.4,41900.0,40.4972,40.5545,40.4781,40.4972,41900.0
2014-02-10 12:00:00,42.41,42.49,42.39,42.4,43600.0,40.5068,40.5832,40.4877,40.4972,43600.0
2014-02-10 12:30:00,42.39,42.52,42.39,42.49,39900.0,40.4877,40.6118,40.4877,40.5832,39900.0
2014-02-10 13:00:00,42.5,42.58,42.48,42.52,48200.0,40.5927,40.6692,40.5736,40.6118,48200.0
2014-02-10 13:30:00,42.53,42.58,42.5,42.51,39800.0,40.6214,40.6692,40.5927,40.6023,39800.0
2014-02-10 14:00:00,42.52,42.6,42.49,42.5,38800.0,40.6118,40.6883,40.5832,40.5927,38800.0
2014-02-10 14:30:00,42.51,42.53,42.48,42.52,65700.0,40.6023,40.6214,40.5736,40.6118,65700.0
2014-02-10 15:00:00,42.52,42.59,42.5,42.54,54800.0,40.6118,40.6787,40.5927,40.6309,54800.0
2014-02-10 15:30:00,42.55,42.65,42.54,42.64,167200.0,40.6405,40.736,40.6309,40.7265,167200.0
2014-02-11 09:30:00,42.59,42.88,42.44,42.66,23800.0,40.6787,40.9557,40.5354,40.7456,23800.0
2014-02-11 10:00:00,42.67,42.73,42.59,42.68,20200.0,40.7551,40.8124,40.6787,40.7647,20200.0
2014-02-11 10:30:00,42.68,42.72,42.62,42.7,21900.0,40.7647,40.8029,40.7074,40.7838,21900.0
2014-02-11 11:00:00,42.71,42.84,42.67,42.82,39400.0,40.7933,40.9175,40.7551,40.8984,39400.0
2014-02-11 11:30:00,42.82,43.06,42.77,43.05,57600.0,40.8984,41.1276,40.8506,41.1181,57600.0
2014-02-11 12:00:00,43.04,43.09,42.95,42.97,75700.0,41.1085,41.1563,41.0225,41.0417,75700.0
2014-02-11 12:30:00,42.97,43.0,42.94,42.98,71400.0,41.0417,41.0703,41.013,41.0512,71400.0
2014-02-11 13:00:00,42.98,43.24,42.95,43.22,116700.0,41.0512,41.2995,41.0225,41.2804,116700.0
2014-02-11 13:30:00,43.22,43.31,43.2,43.31,43500.0,41.2804,41.3664,41.2613,41.3664,43500.0
2014-02-11 14:00:00,43.31,43.34,43.29,43.3,60500.0,41.3664,41.395,41.3473,41.3568,60500.0
2014-02-11 14:30:00,43.3,43.36,43.29,43.31,46500.0,41.3568,41.4142,41.3473,41.3664,46500.0
2014-02-11 15:00:00,43.31,43.43,43.27,43.41,110300.0,41.3664,41.481,41.3282,41.4619,110300.0
2014-02-11 15:30:00,43.41,43.44,43.38,43.42,258200.0,41.4619,41.4906,41.4333,41.4715,258200.0
2014-02-12 09:30:00,43.37,43.72,43.25,43.61,39700.0,41.4237,41.758,41.3091,41.6529,39700.0
2014-02-12 10:00:00,43.62,43.66,43.35,43.4,25100.0,41.6625,41.7007,41.4046,41.4524,25100.0
2014-02-12 10:30:00,43.41,43.55,43.28,43.51,141700.0,41.4619,41.5956,41.3377,41.5574,141700.0
2014-02-12 11:00:00,43.51,43.69,43.46,43.51,68000.0,41.5574,41.7293,41.5097,41.5574,68000.0
2014-02-12 11:30:00,43.49,43.65,43.44,43.45,65600.0,41.5383,41.6911,41.4906,41.5001,65600.0
2014-02-12 12:00:00,43.44,43.47,43.39,43.47,50500.0,41.4906,41.5192,41.4428,41.5192,50500.0
2014-02-12 12:30:00,43.48,43.57,43.44,43.57,47100.0,41.5288,41.6147,41.4906,41.6147,47100.0
2014-02-12 13:00:00,43.58,43.69,43.54,43.65,53000.0,41.6243,41.7293,41.5861,41.6911,53000.0
2014-02-12 13:30:00,43.64,43.72,43.6,43.6,44200.0,41.6816,41.758,41.6434,41.6434,44200.0
2014-02-12 14:00:00,43.6,43.62,43.5,43.56,91300.0,41.6434,41.6625,41.5479,41.6052,91300.0
2014-02-12 14:30:00,43.55,43.56,43.51,43.55,89800.0,41.5956,41.6052,41.5574,41.5956,89800.0
2014-02-12 15:00:00,43.55,43.55,43.5,43.51,113700.0,41.5956,41.5956,41.5479,41.5574,113700.0
2014-02-12 15:30:00,43.52,43.59,43.5,43.58,249600.0,41.567,41.6338,41.5479,41.6243,249600.0
2014-02-13 09:30:00,43.2,43.71,43.18,43.52,145100.0,41.2613,41.7484,41.2422,41.567,145100.0
2014-02-13 10:00:00,43.56,43.79,43.52,43.66,70700.0,41.6052,41.8249,41.567,41.7007,70700.0
2014-02-13 10:30:00,43.66,43.76,43.59,43.76,39300.0,41.7007,41.7962,41.6338,41.7962,39300.0
2014-02-13 11:00:00,43.77,43.9,43.74,43.85,51300.0,41.8058,41.9299,41.7771,41.8822,51300.0
2014-02-13 11:30:00,43.84,43.88,43.75,43.8,63800.0,41.8726,41.9108,41.7866,41.8344,63800.0
2014-02-13 12:00:00,43.81,43.97,43.76,43.82,180600.0,41.844,41.9968,41.7962,41.8535,180600.0
2014-02-13 12:30:00,43.82,43.9,43.8,43.86,288400.0,41.8535,41.9299,41.8344,41.8917,288400.0
2014-02-13 13:00:00,43.86,44.0,43.86,43.98,39300.0,41.8917,42.0254,41.8917,42.0063,39300.0
2014-02-13 13:30:00,43.97,44.14,43.97,44.14,161200.0,41.9968,42.1591,41.9968,42.1591,161200.0
2014-02-13 14:00:00,44.13,44.24,44.0,44.0,64400.0,42.1496,42.2547,42.0254,42.0254,64400.0
2014-02-13 14:30:00,44.01,44.02,43.96,43.98,77200.0,42.035,42.0445,41.9872,42.0063,77200.0
2014-02-13 15:00:00,43.98,43.99,43.83,43.84,364600.0,42.0063,42.0159,41.8631,41.8726,364600.0
2014-02-13 15:30:00,43.84,43.95,43.83,43.93,221400.0,41.8726,41.9777,41.8631,41.9586,221400.0
2014-02-14 09:30:00,43.8,44.1,43.7,44.08,71600.0,41.8344,42.1209,41.7389,42.1018,71600.0
2014-02-14 10:00:00,44.05,44.11,44.01,44.05,34900.0,42.0732,42.1305,42.035,42.0732,34900.0
2014-02-14 10:30:00,44.05,44.15,44.02,44.06,35100.0,42.0732,42.1687,42.0445,42.0827,35100.0
2014-02-14 11:00:00,44.05,44.19,44.03,44.14,20800.0,42.0732,42.2069,42.0541,42.1591,20800.0
2014-02-14 11:30:00,44.15,44.2,44.14,44.18,21200.0,42.1687,42.2165,42.1591,42.1974,21200.0
2014-02-14 12:00:00,44.19,44.26,44.13,44.15,29400.0,42.2069,42.2738,42.1496,42.1687,29400.0
2014-02-14 12:30:00,44.14,44.2,44.02,44.2,31200.0,42.1591,42.2165,42.0445,42.2165,31200.0
2014-02-14 13:00:00,44.21,44.24,44.18,44.22,23600.0,42.226,42.2547,42.1974,42.2356,23600.0
2014-02-14 13:30:00,44.22,44.24,44.15,44.22,53500.0,42.2356,42.2547,42.1687,42.2356,53500.0
2014-02-14 14:00:00,44.24,44.32,44.18,44.2,214500.0,42.2547,42.3311,42.1974,42.2165,214500.0
2014-02-14 14:30:00,44.2,44.31,44.19,44.27,41200.0,42.2165,42.3215,42.2069,42.2833,41200.0
2014-02-14 15:00:00,44.27,44.28,44.23,44.25,46200.0,42.2833,42.2929,42.2451,42.2642,46200.0
2014-02-14 15:30:00,44.25,44.29,44.24,44.26,89300.0,42.2642,42.3024,42.2547,42.2738,89300.0
2014-02-18 09:30:00,44.38,44.55,44.36,44.54,78800.0,42.3884,42.5507,42.3693,42.5412,78800.0
2014-02-18 10:00:00,44.52,44.64,44.46,44.56,184400.0,42.5221,42.6367,42.4648,42.5603,184400.0
2014-02-18 10:30:00,44.57,44.67,44.53,44.65,60500.0,42.5698,42.6654,42.5316,42.6463,60500.0
2014-02-18 11:00:00,44.65,44.79,44.61,44.77,88600.0,42.6463,42.78,42.6081,42.7609,88600.0
2014-02-18 11:30:00,44.77,44.78,44.51,44.53,73100.0,42.7609,42.7704,42.5125,42.5316,73100.0
2014-02-18 12:00:00,44.53,44.59,44.51,44.54,92100.0,42.5316,42.589,42.5125,42.5412,92100.0
2014-02-18 12:30:00,44.53,44.57,44.5,44.52,66700.0,42.5316,42.5698,42.503,42.5221,66700.0
2014-02-18 13:00:00,44.53,44.6,44.47,44.5,66000.0,42.5316,42.5985,42.4743,42.503,66000.0
2014-02-18 13:30:00,44.5,44.58,44.47,44.53,52900.0,42.503,42.5794,42.4743,42.5316,52900.0
2014-02-18 14:00:00,44.52,44.55,44.48,44.51,73700.0,42.5221,42.5507,42.4839,42.5125,73700.0
2014-02-18 14:30:00,44.51,44.57,44.49,44.5,67200.0,42.5125,42.5698,42.4934,42.503,67200.0
2014-02-18 15:00:00,44.51,44.56,44.46,44.55,90700.0,42.5125,42.5603,42.4648,42.5507,90700.0
2014-02-18 15:30:00,44.55,44.57,44.48,44.5,181700.0,42.5507,42.5698,42.4839,42.503,181700.0
2014-02-19 09:30:00,44.36,44.67,44.26,44.62,69800.0,42.3693,42.6654,42.2738,42.6176,69800.0
2014-02-19 10:00:00,44.63,44.94,44.58,44.91,121500.0,42.6272,42.9232,42.5794,42.8946,121500.0
2014-02-19 10:30:00,44.91,45.0,44.8,44.99,102800.0,42.8946,42.9806,42.7895,42.971,102800.0
2014-02-19 11:00:00,44.98,44.98,44.85,44.97,102000.0,42.9615,42.9615,42.8373,42.9519,102000.0
2014-02-19 11:30:00,44.96,44.98,44.77,44.77,66600.0,42.9423,42.9615,42.7609,42.7609,66600.0
2014-02-19 12:00:00,44.77,44.77,44.67,44.7,93800.0,42.7609,42.7609,42.6654,42.694,93800.0
2014-02-19 12:30:00,44.7,44.7,44.53,44.54,58100.0,42.694,42.694,42.5316,42.5412,58100.0
2014-02-19 13:00:00,44.53,44.59,44.49,44.58,49200.0,42.5316,42.589,42.4934,42.5794,49200.0
2014-02-19 13:30:00,44.57,44.58,44.49,44.5,41800.0,42.5698,42.5794,42.4934,42.503,41800.0
2014-02-19 14:00:00,44.49,44.65,44.45,44.54,104800.0,42.4934,42.6463,42.4552,42.5412,104800.0
2014-02-19 14:30:00,44.55,44.55,44.41,44.46,70100.0,42.5507,42.5507,42.417,42.4648,70100.0
2014-02-19 15:00:00,44.47,44.47,44.32,44.32,89400.0,42.4743,42.4743,42.3311,42.3311,89400.0
2014-02-19 15:30:00,44.33,44.33,44.16,44.26,304400.0,42.3406,42.3406,42.1782,42.2738,304400.0
2014-02-20 09:30:00,44.37,44.53,44.24,44.33,122200.0,42.3788,42.5316,42.2547,42.3406,122200.0
2014-02-20 10:00:00,44.31,44.32,43.98,44.13,117600.0,42.3215,42.3311,42.0063,42.1496,117600.0
2014-02-20 10:30:00,44.14,44.34,44.05,44.06,118100.0,42.1591,42.3502,42.0732,42.0827,118100.0
2014-02-20 11:00:00,44.07,44.26,43.9,43.94,81400.0,42.0923,42.2738,41.9299,41.9681,81400.0
2014-02-20 11:30:00,43.93,44.09,43.87,43.87,66000.0,41.9586,42.1114,41.9013,41.9013,66000.0
2014-02-20 12:00:00,43.87,44.03,43.87,43.94,114800.0,41.9013,42.0541,41.9013,41.9681,114800.0
2014-02-20 12:30:00,43.93,43.94,43.86,43.91,64900.0,41.9586,41.9681,41.8917,41.9395,64900.0
2014-02-20 13:00:00,43.91,44.03,43.91,44.03,65500.0,41.9395,42.0541,41.9395,42.0541,65500.0
2014-02-20 13:30:00,44.02,44.06,43.88,43.88,40800.0,42.0445,42.0827,41.9108,41.9108,40800.0
2014-02-20 14:00:00,43.88,43.92,43.82,43.92,58000.0,41.9108,41.949,41.8535,41.949,58000.0
2014-02-20 14:30:00,43.92,44.19,43.92,44.18,145100.0,41.949,42.2069,41.949,42.1974,145100.0
2014-02-20 15:00:00,44.17,44.2,44.1,44.18,191000.0,42.1878,42.2165,42.1209,42.1974,191000.0
2014-02-20 15:30:00,44.18,44.21,44.16,44.21,108900.0,42.1974,42.226,42.1782,42.226,108900.0
2014-02-21 09:30:00,44.25,44.44,44.08,44.39,32200.0,42.2642,42.4457,42.1018,42.3979,32200.0
2014-02-21 10:00:00,44.38,44.42,44.17,44.3,69100.0,42.3884,42.4266,42.1878,42.312,69100.0
2014-02-21 10:30:00,44.31,44.44,44.31,44.35,27500.0,42.3215,42.4457,42.3215,42.3597,27500.0
2014-02-21 11:00:00,44.36,44.48,44.34,44.43,35900.0,42.3693,42.4839,42.3502,42.4361,35900.0
2014-02-21 11:30:00,44.46,44.51,44.43,44.43,34200.0,42.4648,42.5125,42.4361,42.4361,34200.0
2014-02-21 12:00:00,44.43,44.48,44.36,44.36,48100.0,42.4361,42.4839,42.3693,42.3693,48100.0
2014-02-21 12:30:00,44.36,44.37,44.24,44.33,47500.0,42.3693,42.3788,42.2547,42.3406,47500.0
2014-02-21 13:00:00,44.33,44.34,44.25,44.31,50400.0,42.3406,42.3502,42.2642,42.3215,50400.0
2014-02-21 13:30:00,44.31,44.35,44.29,44.3,27800.0,42.3215,42.3597,42.3024,42.312,27800.0
2014-02-21 14:00:00,44.31,44.32,44.2,44.26,56500.0,42.3215,42.3311,42.2165,42.2738,56500.0
2014-02-21 14:30:00,44.26,44.29,44.21,44.25,82900.0,42.2738,42.3024,42.226,42.2642,82900.0
2014-02-21 15:00:00,44.26,44.38,44.26,44.36,97600.0,42.2738,42.3884,42.2738,42.3693,97600.0
2014-02-21 15:30:00,44.37,44.4,44.27,44.32,177000.0,42.3788,42.4075,42.2833,42.3311,177000.0
2014-02-24 09:30:00,44.33,44.47,44.27,44.37,52500.0,42.3406,42.4743,42.2833,42.3788,52500.0
2014-02-24 10:00:00,44.38,44.41,44.32,44.35,49600.0,42.3884,42.417,42.3311,42.3597,49600.0
2014-02-24 10:30:00,44.36,44.41,44.32,44.34,31100.0,42.3693,42.417,42.3311,42.3502,31100.0
2014-02-24 11:00:00,44.33,44.41,44.32,44.41,41700.0,42.3406,42.417,42.3311,42.417,41700.0
2014-02-24 11:30:00,44.41,44.57,44.39,44.5,47300.0,42.417,42.5698,42.3979,42.503,47300.0
2014-02-24 12:00:00,44.51,44.52,44.48,44.5,24900.0,42.5125,42.5221,42.4839,42.503,24900.0
2014-02-24 12:30:00,44.5,44.51,44.42,44.43,26000.0,42.503,42.5125,42.4266,42.4361,26000.0
2014-02-24 13:00:00,44.44,44.44,44.41,44.43,29300.0,42.4457,42.4457,42.417,42.4361,29300.0
2014-02-24 13:30:00,44.42,44.45,44.4,44.43,45000.0,42.4266,42.4552,42.4075,42.4361,45000.0
2014-02-24 14:00:00,44.43,44.46,44.43,44.45,38300.0,42.4361,42.4648,42.4361,42.4552,38300.0
2014-02-24 14:30:00,44.44,44.48,44.43,44.46,44800.0,42.4457,42.4839,42.4361,42.4648,44800.0
2014-02-24 15:00:00,44.45,44.46,44.34,44.35,156800.0,42.4552,42.4648,42.3502,42.3597,156800.0
2014-02-24 15:30:00,44.35,44.36,44.3,44.36,171000.0,42.3597,42.3693,42.312,42.3693,171000.0
2014-02-25 09:30:00,44.36,44.4,44.17,44.38,81600.0,42.3693,42.4075,42.1878,42.3884,81600.0
2014-02-25 10:00:00,44.37,44.4,44.3,44.36,41100.0,42.3788,42.4075,42.312,42.3693,41100.0
2014-02-25 10:30:00,44.35,44.51,44.35,44.51,82100.0,42.3597,42.5125,42.3597,42.5125,82100.0
2014-02-25 11:00:00,44.51,44.55,44.5,44.53,49400.0,42.5125,42.5507,42.503,42.5316,49400.0
2014-02-25 11:30:00,44.53,44.54,44.48,44.48,38800.0,42.5316,42.5412,42.4839,42.4839,38800.0
2014-02-25 12:00:00,44.47,44.51,44.43,44.49,58000.0,42.4743,42.5125,42.4361,42.4934,58000.0
2014-02-25 12:30:00,44.49,44.53,44.47,44.5,57100.0,42.4934,42.5316,42.4743,42.503,57100.0
2014-02-25 13:00:00,44.48,44.57,44.46,44.54,30600.0,42.4839,42.5698,42.4648,42.5412,30600.0
2014-02-25 13:30:00,44.54,44.54,44.49,44.5,37100.0,42.5412,42.5412,42.4934,42.503,37100.0
2014-02-25 14:00:00,44.5,44.56,44.5,44.53,69400.0,42.503,42.5603,42.503,42.5316,69400.0
2014-02-25 14:30:00,44.53,44.54,44.5,44.51,46000.0,42.5316,42.5412,42.503,42.5125,46000.0
2014-02-25 15:00:00,44.51,44.53,44.48,44.51,87900.0,42.5125,42.5316,42.4839,42.5125,87900.0
2014-02-25 15:30:00,44.5,44.55,44.5,44.51,158800.0,42.503,42.5507,42.503,42.5125,158800.0
2014-02-26 09:30:00,44.5,44.8,44.5,44.56,24500.0,42.503,42.7895,42.503,42.5603,24500.0
2014-02-26 10:00:00,44.6,44.63,44.5,44.63,27300.0,42.5985,42.6272,42.503,42.6272,27300.0
2014-02-26 10:30:00,44.64,44.71,44.59,44.65,33100.0,42.6367,42.7036,42.589,42.6463,33100.0
2014-02-26 11:00:00,44.65,44.76,44.62,44.64,30300.0,42.6463,42.7513,42.6176,42.6367,30300.0
2014-02-26 11:30:00,44.63,44.77,44.6,44.73,57200.0,42.6272,42.7609,42.5985,42.7227,57200.0
2014-02-26 12:00:00,44.72,44.72,44.65,44.67,61900.0,42.7131,42.7131,42.6463,42.6654,61900.0
2014-02-26 12:30:00,44.67,44.74,44.65,44.7,17700.0,42.6654,42.7322,42.6463,42.694,17700.0
2014-02-26 13:00:00,44.69,44.72,44.65,44.7,49500.0,42.6845,42.7131,42.6463,42.694,49500.0
2014-02-26 13:30:00,44.7,44.72,44.65,44.66,23200.0,42.694,42.7131,42.6463,42.6558,23200.0
2014-02-26 14:00:00,44.67,44.75,44.57,44.63,72800.0,42.6654,42.7418,42.5698,42.6272,72800.0
2014-02-26 14:30:00,44.63,44.68,44.59,44.65,54700.0,42.6272,42.6749,42.589,42.6463,54700.0
2014-02-26 15:00:00,44.65,44.69,44.62,44.66,111400.0,42.6463,42.6845,42.6176,42.6558,111400.0
2014-02-26 15:30:00,44.66,44.72,44.65,44.67,141800.0,42.6558,42.7131,42.6463,42.6654,141800.0
2014-02-27 09:30:00,44.66,44.8,44.5,44.57,30200.0,42.6558,42.7895,42.503,42.5698,30200.0
2014-02-27 10:00:00,44.59,44.67,44.53,44.61,37300.0,42.589,42.6654,42.5316,42.6081,37300.0
2014-02-27 10:30:00,44.6,44.62,44.55,44.57,35900.0,42.5985,42.6176,42.5507,42.5698,35900.0
2014-02-27 11:00:00,44.58,44.67,44.55,44.63,28000.0,42.5794,42.6654,42.5507,42.6272,28000.0
2014-02-27 11:30:00,44.62,44.72,44.59,44.65,41800.0,42.6176,42.7131,42.589,42.6463,41800.0
2014-02-27 12:00:00,44.65,44.66,44.59,44.66,32600.0,42.6463,42.6558,42.589,42.6558,32600.0
2014-02-27 12:30:00,44.66,44.66,44.59,44.62,33100.0,42.6558,42.6558,42.589,42.6176,33100.0
2014-02-27 13:00:00,44.63,44.68,44.6,44.67,25500.0,42.6272,42.6749,42.5985,42.6654,25500.0
2014-02-27 13:30:00,44.68,44.71,44.64,44.65,28100.0,42.6749,42.7036,42.6367,42.6463,28100.0
2014-02-27 14:00:00,44.65,44.76,44.64,44.67,317200.0,42.6463,42.7513,42.6367,42.6654,317200.0
2014-02-27 14:30:00,44.67,44.79,44.66,44.77,60800.0,42.6654,42.78,42.6558,42.7609,60800.0
2014-02-27 15:00:00,44.76,44.85,44.73,44.81,66800.0,42.7513,42.8373,42.7227,42.7991,66800.0
2014-02-27 15:30:00,44.81,44.81,44.72,44.81,139700.0,42.7991,42.7991,42.7131,42.7991,139700.0
2014-02-28 09:30:00,44.75,44.9,44.64,44.87,109200.0,42.7418,42.885,42.6367,42.8564,109200.0
2014-02-28 10:00:00,44.87,44.96,44.84,44.95,23000.0,42.8564,42.9423,42.8277,42.9328,23000.0
2014-02-28 10:30:00,44.96,45.0,44.92,44.93,23000.0,42.9423,42.9806,42.9041,42.9137,23000.0
2014-02-28 11:00:00,44.95,44.95,44.84,44.88,29300.0,42.9328,42.9328,42.8277,42.8659,29300.0
2014-02-28 11:30:00,44.87,44.97,44.87,44.95,41500.0,42.8564,42.9519,42.8564,42.9328,41500.0
2014-02-28 12:00:00,44.94,44.99,44.93,44.99,22900.0,42.9232,42.971,42.9137,42.971,22900.0
2014-02-28 12:30:00,44.98,45.0,44.95,44.99,9800.0,42.9615,42.9806,42.9328,42.971,9800.0
2014-02-28 13:00:00,44.99,45.08,44.96,45.07,42300.0,42.971,43.057,42.9423,43.0474,42300.0
2014-02-28 13:30:00,45.08,45.11,45.02,45.11,12900.0,43.057,43.0856,42.9997,43.0856,12900.0
2014-02-28 14:00:00,45.09,45.14,45.08,45.12,26500.0,43.0665,43.1143,43.057,43.0952,26500.0
2014-02-28 14:30:00,45.13,45.13,45.04,45.04,32800.0,43.1047,43.1047,43.0188,43.0188,32800.0
2014-02-28 15:00:00,45.02,45.02,44.87,44.92,57900.0,42.9997,42.9997,42.8564,42.9041,57900.0
2014-02-28 15:30:00,44.92,45.05,44.92,45.03,94800.0,42.9041,43.0283,42.9041,43.0092,94800.0
2014-03-03 09:30:00,44.6,44.73,44.52,44.69,115200.0,42.5985,42.7227,42.5221,42.6845,115200.0
2014-03-03 10:00:00,44.7,44.73,44.5,44.67,40700.0,42.694,42.7227,42.503,42.6654,40700.0
2014-03-03 10:30:00,44.66,44.66,44.48,44.57,67400.0,42.6558,42.6558,42.4839,42.5698,67400.0
2014-03-03 11:00:00,44.6,44.6,44.4,44.5,123700.0,42.5985,42.5985,42.4075,42.503,123700.0
2014-03-03 11:30:00,44.5,44.56,44.33,44.33,41100.0,42.503,42.5603,42.3406,42.3406,41100.0
2014-03-03 12:00:00,44.32,44.5,44.28,44.5,25000.0,42.3311,42.503,42.2929,42.503,25000.0
2014-03-03 12:30:00,44.5,44.55,44.46,44.49,23800.0,42.503,42.5507,42.4648,42.4934,23800.0
2014-03-03 13:00:00,44.48,44.59,44.48,44.53,11000.0,42.4839,42.589,42.4839,42.5316,11000.0
2014-03-03 13:30:00,44.52,44.58,44.48,44.57,36700.0,42.5221,42.5794,42.4839,42.5698,36700.0
2014-03-03 14:00:00,44.58,44.62,44.54,44.54,13000.0,42.5794,42.6176,42.5412,42.5412,13000.0
2014-03-03 14:30:00,44.53,44.59,44.51,44.52,26400.0,42.5316,42.589,42.5125,42.5221,26400.0
2014-03-03 15:00:00,44.53,44.54,44.41,44.44,36400.0,42.5316,42.5412,42.417,42.4457,36400.0
2014-03-03 15:30:00,44.44,44.55,44.4,44.53,119300.0,42.4457,42.5507,42.4075,42.5316,119300.0
2014-03-04 09:30:00,44.82,45.1,44.82,44.85,58000.0,42.8086,43.0761,42.8086,42.8373,58000.0
2014-03-04 10:00:00,44.85,44.88,44.69,44.71,53000.0,42.8373,42.8659,42.6845,42.7036,53000.0
2014-03-04 10:30:00,44.72,44.72,44.6,44.6,38600.0,42.7131,42.7131,42.5985,42.5985,38600.0
2014-03-04 11:00:00,44.6,44.72,44.59,44.71,45900.0,42.5985,42.7131,42.589,42.7036,45900.0
2014-03-04 11:30:00,44.7,44.71,44.68,44.7,39900.0,42.694,42.7036,42.6749,42.694,39900.0
2014-03-04 12:00:00,44.69,44.8,44.61,44.79,44300.0,42.6845,42.7895,42.6081,42.78,44300.0
2014-03-04 12:30:00,44.78,44.79,44.68,44.7,22900.0,42.7704,42.78,42.6749,42.694,22900.0
2014-03-04 13:00:00,44.71,44.71,44.61,44.68,27300.0,42.7036,42.7036,42.6081,42.6749,27300.0
2014-03-04 13:30:00,44.69,44.69,44.51,44.54,57700.0,42.6845,42.6845,42.5125,42.5412,57700.0
2014-03-04 14:00:00,44.53,44.62,44.51,44.61,91800.0,42.5316,42.6176,42.5125,42.6081,91800.0
2014-03-04 14:30:00,44.61,44.64,44.54,44.61,84200.0,42.6081,42.6367,42.5412,42.6081,84200.0
2014-03-04 15:00:00,44.61,44.75,44.61,44.73,165900.0,42.6081,42.7418,42.6081,42.7227,165900.0
2014-03-04 15:30:00,44.74,44.74,44.64,44.66,128200.0,42.7322,42.7322,42.6367,42.6558,128200.0
2014-03-05 09:30:00,44.64,44.84,44.5,44.62,82300.0,42.6367,42.8277,42.503,42.6176,82300.0
2014-03-05 10:00:00,44.63,44.64,44.52,44.59,41700.0,42.6272,42.6367,42.5221,42.589,41700.0
2014-03-05 10:30:00,44.6,44.66,44.56,44.66,64200.0,42.5985,42.6558,42.5603,42.6558,64200.0
2014-03-05 11:00:00,44.66,44.75,44.63,44.7,129900.0,42.6558,42.7418,42.6272,42.694,129900.0
2014-03-05 11:30:00,44.69,44.85,44.64,44.79,98300.0,42.6845,42.8373,42.6367,42.78,98300.0
2014-03-05 12:00:00,44.79,44.91,44.75,44.77,173600.0,42.78,42.8946,42.7418,42.7609,173600.0
2014-03-05 12:30:00,44.77,44.86,44.71,44.75,107100.0,42.7609,42.8468,42.7036,42.7418,107100.0
2014-03-05 13:00:00,44.78,44.85,44.76,44.78,119900.0,42.7704,42.8373,42.7513,42.7704,119900.0
2014-03-05 13:30:00,44.79,44.97,44.79,44.96,78500.0,42.78,42.9519,42.78,42.9423,78500.0
2014-03-05 14:00:00,44.96,45.02,44.8,44.86,153900.0,42.9423,42.9997,42.7895,42.8468,153900.0
2014-03-05 14:30:00,44.85,44.88,44.72,44.74,86200.0,42.8373,42.8659,42.7131,42.7322,86200.0
2014-03-05 15:00:00,44.75,44.88,44.71,44.85,153300.0,42.7418,42.8659,42.7036,42.8373,153300.0
2014-03-05 15:30:00,44.86,44.87,44.82,44.87,252300.0,42.8468,42.8564,42.8086,42.8564,252300.0
2014-03-06 09:30:00,44.91,45.08,44.76,44.92,37900.0,42.8946,43.057,42.7513,42.9041,37900.0
2014-03-06 10:00:00,44.91,44.99,44.81,44.88,60000.0,42.8946,42.971,42.7991,42.8659,60000.0
2014-03-06 10:30:00,44.86,44.92,44.74,44.77,69600.0,42.8468,42.9041,42.7322,42.7609,69600.0
2014-03-06 11:00:00,44.77,44.8,44.64,44.64,144200.0,42.7609,42.7895,42.6367,42.6367,144200.0
2014-03-06 11:30:00,44.64,44.82,44.61,44.77,97200.0,42.6367,42.8086,42.6081,42.7609,97200.0
2014-03-06 12:00:00,44.78,44.8,44.72,44.76,57400.0,42.7704,42.7895,42.7131,42.7513,57400.0
2014-03-06 12:30:00,44.76,44.79,44.74,44.76,48400.0,42.7513,42.78,42.7322,42.7513,48400.0
2014-03-06 13:00:00,44.76,44.78,44.7,44.73,47800.0,42.7513,42.7704,42.694,42.7227,47800.0
2014-03-06 13:30:00,44.73,44.78,44.69,44.74,41900.0,42.7227,42.7704,42.6845,42.7322,41900.0
2014-03-06 14:00:00,44.74,44.76,44.69,44.7,62400.0,42.7322,42.7513,42.6845,42.694,62400.0
2014-03-06 14:30:00,44.72,44.79,44.7,44.75,55900.0,42.7131,42.78,42.694,42.7418,55900.0
2014-03-06 15:00:00,44.74,44.75,44.65,44.65,65800.0,42.7322,42.7418,42.6463,42.6463,65800.0
2014-03-06 15:30:00,44.66,44.68,44.53,44.57,150500.0,42.6558,42.6749,42.5316,42.5698,150500.0
2014-03-07 09:30:00,44.72,44.78,44.36,44.5,48600.0,42.7131,42.7704,42.3693,42.503,48600.0
2014-03-07 10:00:00,44.5,44.55,44.46,44.53,77400.0,42.503,42.5507,42.4648,42.5316,77400.0
2014-03-07 10:30:00,44.54,44.55,44.45,44.46,30300.0,42.5412,42.5507,42.4552,42.4648,30300.0
2014-03-07 11:00:00,44.46,44.47,44.3,44.3,33700.0,42.4648,42.4743,42.312,42.312,33700.0
2014-03-07 11:30:00,44.29,44.3,44.08,44.29,82800.0,42.3024,42.312,42.1018,42.3024,82800.0
2014-03-07 12:00:00,44.3,44.36,44.25,44.31,27700.0,42.312,42.3693,42.2642,42.3215,27700.0
2014-03-07 12:30:00,44.32,44.32,44.24,44.27,25000.0,42.3311,42.3311,42.2547,42.2833,25000.0
2014-03-07 13:00:00,44.27,44.31,44.21,44.27,32600.0,42.2833,42.3215,42.226,42.2833,32600.0
2014-03-07 13:30:00,44.26,44.41,44.15,44.41,69400.0,42.2738,42.417,42.1687,42.417,69400.0
2014-03-07 14:00:00,44.4,44.44,44.33,44.43,26100.0,42.4075,42.4457,42.3406,42.4361,26100.0
2014-03-07 14:30:00,44.43,44.47,44.41,44.47,25900.0,42.4361,42.4743,42.417,42.4743,25900.0
2014-03-07 15:00:00,44.46,44.48,44.4,44.4,38700.0,42.4648,42.4839,42.4075,42.4075,38700.0
2014-03-07 15:30:00,44.4,44.41,44.33,44.35,128900.0,42.4075,42.417,42.3406,42.3597,128900.0
2014-03-10 09:30:00,44.3,44.41,43.99,44.06,73500.0,42.312,42.417,42.0159,42.0827,73500.0
2014-03-10 10:00:00,44.06,44.06,43.84,43.84,117800.0,42.0827,42.0827,41.8726,41.8726,117800.0
2014-03-10 10:30:00,43.85,43.97,43.77,43.84,46700.0,41.8822,41.9968,41.8058,41.8726,46700.0
2014-03-10 11:00:00,43.84,44.01,43.78,43.97,34300.0,41.8726,42.035,41.8153,41.9968,34300.0
2014-03-10 11:30:00,43.97,44.03,43.96,44.01,94700.0,41.9968,42.0541,41.9872,42.035,94700.0
2014-03-10 12:00:00,44.01,44.03,43.98,44.0,43600.0,42.035,42.0541,42.0063,42.0254,43600.0
2014-03-10 12:30:00,43.99,44.09,43.96,44.09,20200.0,42.0159,42.1114,41.9872,42.1114,20200.0
2014-03-10 13:00:00,44.08,44.12,44.08,44.11,10000.0,42.1018,42.14,42.1018,42.1305,10000.0
2014-03-10 13:30:00,44.11,44.12,44.02,44.03,50200.0,42.1305,42.14,42.0445,42.0541,50200.0
2014-03-10 14:00:00,44.03,44.06,44.0,44.0,57600.0,42.0541,42.0827,42.0254,42.0254,57600.0
2014-03-10 14:30:00,43.99,44.09,43.98,44.09,31900.0,42.0159,42.1114,42.0063,42.1114,31900.0
2014-03-10 15:00:00,44.08,44.09,44.0,44.07,36400.0,42.1018,42.1114,42.0254,42.0923,36400.0
2014-03-10 15:30:00,44.08,44.19,44.07,44.13,167000.0,42.1018,42.2069,42.0923,42.1496,167000.0
2014-03-11 09:30:00,44.16,44.26,43.97,43.97,50400.0,42.1782,42.2738,41.9968,41.9968,50400.0
2014-03-11 10:00:00,43.98,44.25,43.96,44.18,71000.0,42.0063,42.2642,41.9872,42.1974,71000.0
2014-03-11 10:30:00,44.2,44.41,44.2,44.39,94800.0,42.2165,42.417,42.2165,42.3979,94800.0
2014-03-11 11:00:00,44.38,44.53,44.3,44.51,59600.0,42.3884,42.5316,42.312,42.5125,59600.0
2014-03-11 11:30:00,44.5,44.5,44.31,44.37,32800.0,42.503,42.503,42.3215,42.3788,32800.0
2014-03-11 12:00:00,44.37,44.37,44.17,44.21,69900.0,42.3788,42.3788,42.1878,42.226,69900.0
2014-03-11 12:30:00,44.22,44.35,44.22,44.35,25400.0,42.2356,42.3597,42.2356,42.3597,25400.0
2014-03-11 13:00:00,44.35,44.35,44.21,44.22,42600.0,42.3597,42.3597,42.226,42.2356,42600.0
2014-03-11 13:30:00,44.22,44.23,44.17,44.19,60700.0,42.2356,42.2451,42.1878,42.2069,60700.0
2014-03-11 14:00:00,44.2,44.21,44.12,44.17,49900.0,42.2165,42.226,42.14,42.1878,49900.0
2014-03-11 14:30:00,44.17,44.17,44.08,44.13,23300.0,42.1878,42.1878,42.1018,42.1496,23300.0
2014-03-11 15:00:00,44.12,44.12,44.01,44.05,41300.0,42.14,42.14,42.035,42.0732,41300.0
2014-03-11 15:30:00,44.04,44.09,44.01,44.06,126300.0,42.0636,42.1114,42.035,42.0827,126300.0
2014-03-12 09:30:00,43.87,43.99,43.63,43.67,116600.0,41.9013,42.0159,41.672,41.7102,116600.0
2014-03-12 10:00:00,43.66,43.98,43.57,43.9,202500.0,41.7007,42.0063,41.6147,41.9299,202500.0
2014-03-12 10:30:00,43.91,44.24,43.9,44.23,38200.0,41.9395,42.2547,41.9299,42.2451,38200.0
2014-03-12 11:00:00,44.22,44.33,44.15,44.23,54800.0,42.2356,42.3406,42.1687,42.2451,54800.0
2014-03-12 11:30:00,44.22,44.23,44.03,44.06,87700.0,42.2356,42.2451,42.0541,42.0827,87700.0
2014-03-12 12:00:00,44.06,44.13,43.98,43.99,61900.0,42.0827,42.1496,42.0063,42.0159,61900.0
2014-03-12 12:30:00,43.99,43.99,43.89,43.95,28800.0,42.0159,42.0159,41.9204,41.9777,28800.0
2014-03-12 13:00:00,43.95,43.95,43.8,43.8,19700.0,41.9777,41.9777,41.8344,41.8344,19700.0
2014-03-12 13:30:00,43.8,43.8,43.74,43.75,66600.0,41.8344,41.8344,41.7771,41.7866,66600.0
2014-03-12 14:00:00,43.75,43.82,43.75,43.8,14800.0,41.7866,41.8535,41.7866,41.8344,14800.0
2014-03-12 14:30:00,43.81,43.93,43.79,43.92,32500.0,41.844,41.9586,41.8249,41.949,32500.0
2014-03-12 15:00:00,43.91,44.02,43.91,44.01,90500.0,41.9395,42.0445,41.9395,42.035,90500.0
2014-03-12 15:30:00,44.02,44.04,43.96,43.99,122300.0,42.0445,42.0636,41.9872,42.0159,122300.0
2014-03-13 09:30:00,44.05,44.36,44.04,44.35,25600.0,42.0732,42.3693,42.0636,42.3597,25600.0
2014-03-13 10:00:00,44.34,44.4,44.28,44.33,38700.0,42.3502,42.4075,42.2929,42.3406,38700.0
2014-03-13 10:30:00,44.33,44.33,44.27,44.3,41400.0,42.3406,42.3406,42.2833,42.312,41400.0
2014-03-13 11:00:00,44.3,44.32,44.24,44.25,34000.0,42.312,42.3311,42.2547,42.2642,34000.0
2014-03-13 11:30:00,44.23,44.32,44.17,44.17,24700.0,42.2451,42.3311,42.1878,42.1878,24700.0
2014-03-13 12:00:00,44.17,44.31,44.09,44.12,188100.0,42.1878,42.3215,42.1114,42.14,188100.0
2014-03-13 12:30:00,44.12,44.12,43.98,44.03,39000.0,42.14,42.14,42.0063,42.0541,39000.0
2014-03-13 13:00:00,44.04,44.04,43.84,44.0,39800.0,42.0636,42.0636,41.8726,42.0254,39800.0
2014-03-13 13:30:00,44.01,44.07,43.95,44.05,49100.0,42.035,42.0923,41.9777,42.0732,49100.0
2014-03-13 14:00:00,44.05,44.1,44.05,44.08,91700.0,42.0732,42.1209,42.0732,42.1018,91700.0
2014-03-13 14:30:00,44.08,44.14,44.07,44.1,77600.0,42.1018,42.1591,42.0923,42.1209,77600.0
2014-03-13 15:00:00,44.1,44.13,44.05,44.06,83800.0,42.1209,42.1496,42.0732,42.0827,83800.0
2014-03-13 15:30:00,44.06,44.28,44.06,44.26,223600.0,42.0827,42.2929,42.0827,42.2738,223600.0
2014-03-14 09:30:00,44.09,44.32,44.0,44.24,67100.0,42.1114,42.3311,42.0254,42.2547,67100.0
2014-03-14 10:00:00,44.26,44.37,44.19,44.19,199900.0,42.2738,42.3788,42.2069,42.2069,199900.0
2014-03-14 10:30:00,44.19,44.43,44.03,44.03,125100.0,42.2069,42.4361,42.0541,42.0541,125100.0
2014-03-14 11:00:00,44.03,45.0,44.03,44.89,872100.0,42.0541,42.9806,42.0541,42.8755,872100.0
2014-03-14 11:30:00,44.89,44.98,44.64,44.94,159500.0,42.8755,42.9615,42.6367,42.9232,159500.0
2014-03-14 12:00:00,44.94,44.96,44.74,44.8,135900.0,42.9232,42.9423,42.7322,42.7895,135900.0
2014-03-14 12:30:00,44.82,44.85,44.59,44.63,169000.0,42.8086,42.8373,42.589,42.6272,169000.0
2014-03-14 13:00:00,44.63,44.8,44.63,44.79,58500.0,42.6272,42.7895,42.6272,42.78,58500.0
2014-03-14 13:30:00,44.78,44.78,44.68,44.76,82300.0,42.7704,42.7704,42.6749,42.7513,82300.0
2014-03-14 14:00:00,44.76,44.77,44.73,44.75,84600.0,42.7513,42.7609,42.7227,42.7418,84600.0
2014-03-14 14:30:00,44.76,44.76,44.56,44.56,121500.0,42.7513,42.7513,42.5603,42.5603,121500.0
2014-03-14 15:00:00,44.55,44.62,44.55,44.59,170400.0,42.5507,42.6176,42.5507,42.589,170400.0
2014-03-14 15:30:00,44.59,44.63,44.44,44.5,397500.0,42.589,42.6272,42.4457,42.503,397500.0
2014-03-17 09:30:00,44.54,44.67,44.35,44.54,212700.0,42.5412,42.6654,42.3597,42.5412,212700.0
2014-03-17 10:00:00,44.55,44.61,44.38,44.43,135200.0,42.5507,42.6081,42.3884,42.4361,135200.0
2014-03-17 10:30:00,44.43,44.47,44.07,44.09,114600.0,42.4361,42.4743,42.0923,42.1114,114600.0
2014-03-17 11:00:00,44.09,44.2,44.02,44.1,112700.0,42.1114,42.2165,42.0445,42.1209,112700.0
2014-03-17 11:30:00,44.1,44.13,44.09,44.11,74600.0,42.1209,42.1496,42.1114,42.1305,74600.0
2014-03-17 12:00:00,44.11,44.12,44.06,44.12,46900.0,42.1305,42.14,42.0827,42.14,46900.0
2014-03-17 12:30:00,44.12,44.32,44.11,44.27,279300.0,42.14,42.3311,42.1305,42.2833,279300.0
2014-03-17 13:00:00,44.27,44.4,44.27,44.33,299200.0,42.2833,42.4075,42.2833,42.3406,299200.0
2014-03-17 13:30:00,44.33,44.35,44.26,44.32,62700.0,42.3406,42.3597,42.2738,42.3311,62700.0
2014-03-17 14:00:00,44.32,44.37,44.27,44.37,56400.0,42.3311,42.3788,42.2833,42.3788,56400.0
2014-03-17 14:30:00,44.36,44.36,44.29,44.32,76000.0,42.3693,42.3693,42.3024,42.3311,76000.0
2014-03-17 15:00:00,44.31,44.34,44.2,44.22,81200.0,42.3215,42.3502,42.2165,42.2356,81200.0
2014-03-17 15:30:00,44.22,44.24,44.14,44.2,182700.0,42.2356,42.2547,42.1591,42.2165,182700.0
2014-03-18 09:30:00,44.19,44.64,44.19,44.63,128100.0,42.2069,42.6367,42.2069,42.6272,128100.0
2014-03-18 10:00:00,44.64,44.81,44.61,44.81,75100.0,42.6367,42.7991,42.6081,42.7991,75100.0
2014-03-18 10:30:00,44.81,44.85,44.73,44.73,43100.0,42.7991,42.8373,42.7227,42.7227,43100.0
2014-03-18 11:00:00,44.72,44.84,44.64,44.81,102600.0,42.7131,42.8277,42.6367,42.7991,102600.0
2014-03-18 11:30:00,44.81,44.81,44.68,44.78,56800.0,42.7991,42.7991,42.6749,42.7704,56800.0
2014-03-18 12:00:00,44.77,44.81,44.76,44.79,55500.0,42.7609,42.7991,42.7513,42.78,55500.0
2014-03-18 12:30:00,44.78,44.78,44.66,44.66,40600.0,42.7704,42.7704,42.6558,42.6558,40600.0
2014-03-18 13:00:00,44.66,44.71,44.64,44.69,26800.0,42.6558,42.7036,42.6367,42.6845,26800.0
2014-03-18 13:30:00,44.7,44.73,44.69,44.7,16500.0,42.694,42.7227,42.6845,42.694,16500.0
2014-03-18 14:00:00,44.69,44.75,44.66,44.75,61000.0,42.6845,42.7418,42.6558,42.7418,61000.0
2014-03-18 14:30:00,44.74,44.75,44.7,44.71,34700.0,42.7322,42.7418,42.694,42.7036,34700.0
2014-03-18 15:00:00,44.71,44.8,44.71,44.8,99200.0,42.7036,42.7895,42.7036,42.7895,99200.0
2014-03-18 15:30:00,44.79,44.8,44.71,44.71,213100.0,42.78,42.7895,42.7036,42.7036,213100.0
2014-03-19 09:30:00,44.7,44.7,44.39,44.58,65400.0,42.694,42.694,42.3979,42.5794,65400.0
2014-03-19 10:00:00,44.59,44.77,44.49,44.75,32400.0,42.589,42.7609,42.4934,42.7418,32400.0
2014-03-19 10:30:00,44.76,44.77,44.62,44.62,23400.0,42.7513,42.7609,42.6176,42.6176,23400.0
2014-03-19 11:00:00,44.61,44.63,44.46,44.46,36000.0,42.6081,42.6272,42.4648,42.4648,36000.0
2014-03-19 11:30:00,44.46,44.49,44.38,44.39,30000.0,42.4648,42.4934,42.3884,42.3979,30000.0
2014-03-19 12:00:00,44.4,44.46,44.34,44.39,125600.0,42.4075,42.4648,42.3502,42.3979,125600.0
2014-03-19 12:30:00,44.4,44.44,44.32,44.34,72600.0,42.4075,42.4457,42.3311,42.3502,72600.0
2014-03-19 13:00:00,44.34,44.37,44.12,44.12,167100.0,42.3502,42.3788,42.14,42.14,167100.0
2014-03-19 13:30:00,44.12,44.33,44.01,44.15,287700.0,42.14,42.3406,42.035,42.1687,287700.0
2014-03-19 14:00:00,44.13,44.13,44.0,44.07,45000.0,42.1496,42.1496,42.0254,42.0923,45000.0
2014-03-19 14:30:00,44.07,44.12,43.99,44.09,59100.0,42.0923,42.14,42.0159,42.1114,59100.0
2014-03-19 15:00:00,44.08,44.1,43.93,44.03,127800.0,42.1018,42.1209,41.9586,42.0541,127800.0
2014-03-19 15:30:00,44.04,44.22,44.04,44.09,100400.0,42.0636,42.2356,42.0636,42.1114,100400.0
2014-03-20 09:30:00,44.02,44.14,43.85,44.12,211300.0,42.0445,42.1591,41.8822,42.14,211300.0
2014-03-20 10:00:00,44.12,44.28,44.1,44.28,89500.0,42.14,42.2929,42.1209,42.2929,89500.0
2014-03-20 10:30:00,44.27,44.27,44.19,44.21,22100.0,42.2833,42.2833,42.2069,42.226,22100.0
2014-03-20 11:00:00,44.2,44.25,44.12,44.19,324900.0,42.2165,42.2642,42.14,42.2069,324900.0
2014-03-20 11:30:00,44.19,44.26,44.15,44.24,68900.0,42.2069,42.2738,42.1687,42.2547,68900.0
2014-03-20 12:00:00,44.24,44.28,44.14,44.18,164900.0,42.2547,42.2929,42.1591,42.1974,164900.0
2014-03-20 12:30:00,44.18,44.19,44.12,44.18,35700.0,42.1974,42.2069,42.14,42.1974,35700.0
2014-03-20 13:00:00,44.21,44.29,44.15,44.28,35900.0,42.226,42.3024,42.1687,42.2929,35900.0
2014-03-20 13:30:00,44.29,44.34,44.28,44.32,36600.0,42.3024,42.3502,42.2929,42.3311,36600.0
2014-03-20 14:00:00,44.32,44.32,44.19,44.19,35400.0,42.3311,42.3311,42.2069,42.2069,35400.0
2014-03-20 14:30:00,44.2,44.22,44.13,44.14,73900.0,42.2165,42.2356,42.1496,42.1591,73900.0
2014-03-20 15:00:00,44.14,44.15,44.02,44.02,26500.0,42.1591,42.1687,42.0445,42.0445,26500.0
2014-03-20 15:30:00,44.02,44.09,44.02,44.06,55700.0,42.0445,42.1114,42.0445,42.0827,55700.0
2014-03-21 09:30:00,44.3,44.4,44.15,44.4,94000.0,42.312,42.4075,42.1687,42.4075,94000.0
2014-03-21 10:00:00,44.39,44.43,44.28,44.31,23500.0,42.3979,42.4361,42.2929,42.3215,23500.0
2014-03-21 10:30:00,44.33,44.43,44.26,44.35,132800.0,42.3406,42.4361,42.2738,42.3597,132800.0
2014-03-21 11:00:00,44.35,44.4,44.3,44.35,82100.0,42.3597,42.4075,42.312,42.3597,82100.0
2014-03-21 11:30:00,44.33,44.35,44.26,44.33,54200.0,42.3406,42.3597,42.2738,42.3406,54200.0
2014-03-21 12:00:00,44.33,44.36,44.21,44.32,61200.0,42.3406,42.3693,42.226,42.3311,61200.0
2014-03-21 12:30:00,44.33,44.38,44.24,44.35,70500.0,42.3406,42.3884,42.2547,42.3597,70500.0
2014-03-21 13:00:00,44.36,44.38,44.19,44.22,62300.0,42.3693,42.3884,42.2069,42.2356,62300.0
2014-03-21 13:30:00,44.22,44.27,44.13,44.2,25300.0,42.2356,42.2833,42.1496,42.2165,25300.0
2014-03-21 14:00:00,44.2,44.24,44.12,44.12,18400.0,42.2165,42.2547,42.14,42.14,18400.0
2014-03-21 14:30:00,44.11,44.17,44.07,44.07,24600.0,42.1305,42.1878,42.0923,42.0923,24600.0
2014-03-21 15:00:00,44.08,44.09,44.01,44.08,55300.0,42.1018,42.1114,42.035,42.1018,55300.0
2014-03-21 15:30:00,44.07,44.17,44.0,44.1,282300.0,42.0923,42.1878,42.0254,42.1209,282300.0
2014-03-24 09:30:00,44.08,44.48,44.08,44.27,173100.0,42.1018,42.4839,42.1018,42.2833,173100.0
2014-03-24 10:00:00,44.28,44.29,43.95,43.97,84600.0,42.2929,42.3024,41.9777,41.9968,84600.0
2014-03-24 10:30:00,43.97,44.07,43.86,43.98,55400.0,41.9968,42.0923,41.8917,42.0063,55400.0
2014-03-24 11:00:00,43.98,43.98,43.9,43.9,75200.0,42.0063,42.0063,41.9299,41.9299,75200.0
2014-03-24 11:30:00,43.91,43.91,43.78,43.82,36700.0,41.9395,41.9395,41.8153,41.8535,36700.0
2014-03-24 12:00:00,43.81,43.85,43.69,43.7,24900.0,41.844,41.8822,41.7293,41.7389,24900.0
2014-03-24 12:30:00,43.71,43.76,43.66,43.75,33000.0,41.7484,41.7962,41.7007,41.7866,33000.0
2014-03-24 13:00:00,43.75,43.82,43.75,43.77,56100.0,41.7866,41.8535,41.7866,41.8058,56100.0
2014-03-24 13:30:00,43.77,43.83,43.71,43.77,51900.0,41.8058,41.8631,41.7484,41.8058,51900.0
2014-03-24 14:00:00,43.76,43.78,43.67,43.74,65400.0,41.7962,41.8153,41.7102,41.7771,65400.0
2014-03-24 14:30:00,43.75,43.98,43.69,43.83,129500.0,41.7866,42.0063,41.7293,41.8631,129500.0
2014-03-24 15:00:00,43.83,43.83,43.63,43.72,340900.0,41.8631,41.8631,41.672,41.758,340900.0
2014-03-24 15:30:00,43.72,43.74,43.57,43.59,308800.0,41.758,41.7771,41.6147,41.6338,308800.0
2014-03-25 09:30:00,43.71,43.98,43.71,43.95,275500.0,41.7484,42.0063,41.7484,41.9777,275500.0
2014-03-25 10:00:00,43.96,44.0,43.84,43.9,178800.0,41.9872,42.0254,41.8726,41.9299,178800.0
2014-03-25 10:30:00,43.91,43.91,43.71,43.8,51000.0,41.9395,41.9395,41.7484,41.8344,51000.0
2014-03-25 11:00:00,43.8,43.85,43.76,43.83,64400.0,41.8344,41.8822,41.7962,41.8631,64400.0
2014-03-25 11:30:00,43.82,43.9,43.78,43.83,31800.0,41.8535,41.9299,41.8153,41.8631,31800.0
2014-03-25 12:00:00,43.83,43.86,43.79,43.8,36100.0,41.8631,41.8917,41.8249,41.8344,36100.0
2014-03-25 12:30:00,43.8,43.87,43.8,43.83,24900.0,41.8344,41.9013,41.8344,41.8631,24900.0
2014-03-25 13:00:00,43.82,43.93,43.82,43.93,41000.0,41.8535,41.9586,41.8535,41.9586,41000.0
2014-03-25 13:30:00,43.93,43.95,43.9,43.91,55900.0,41.9586,41.9777,41.9299,41.9395,55900.0
2014-03-25 14:00:00,43.91,43.92,43.83,43.88,66200.0,41.9395,41.949,41.8631,41.9108,66200.0
2014-03-25 14:30:00,43.89,43.93,43.89,43.9,39600.0,41.9204,41.9586,41.9204,41.9299,39600.0
2014-03-25 15:00:00,43.9,43.91,43.84,43.86,118600.0,41.9299,41.9395,41.8726,41.8917,118600.0
2014-03-25 15:30:00,43.87,43.9,43.81,43.85,234900.0,41.9013,41.9299,41.844,41.8822,234900.0
2014-03-26 09:30:00,44.01,44.11,43.81,43.84,98200.0,42.035,42.1305,41.844,41.8726,98200.0
2014-03-26 10:00:00,43.82,43.84,43.56,43.58,34500.0,41.8535,41.8726,41.6052,41.6243,34500.0
2014-03-26 10:30:00,43.59,43.59,43.23,43.27,92800.0,41.6338,41.6338,41.29,41.3282,92800.0
2014-03-26 11:00:00,43.28,43.5,43.23,43.46,107000.0,41.3377,41.5479,41.29,41.5097,107000.0
2014-03-26 11:30:00,43.45,43.56,43.44,43.52,46400.0,41.5001,41.6052,41.4906,41.567,46400.0
2014-03-26 12:00:00,43.52,43.61,43.49,43.61,161800.0,41.567,41.6529,41.5383,41.6529,161800.0
2014-03-26 12:30:00,43.59,43.67,43.57,43.62,37500.0,41.6338,41.7102,41.6147,41.6625,37500.0
2014-03-26 13:00:00,43.62,43.63,43.52,43.53,28300.0,41.6625,41.672,41.567,41.5765,28300.0
2014-03-26 13:30:00,43.52,43.56,43.46,43.52,71100.0,41.567,41.6052,41.5097,41.567,71100.0
2014-03-26 14:00:00,43.52,43.55,43.48,43.53,56600.0,41.567,41.5956,41.5288,41.5765,56600.0
2014-03-26 14:30:00,43.52,43.59,43.49,43.52,112700.0,41.567,41.6338,41.5383,41.567,112700.0
2014-03-26 15:00:00,43.52,43.55,43.45,43.45,54300.0,41.567,41.5956,41.5001,41.5001,54300.0
2014-03-26 15:30:00,43.46,43.5,43.36,43.39,160600.0,41.5097,41.5479,41.4142,41.4428,160600.0
2014-03-27 09:30:00,43.59,43.59,43.17,43.41,99100.0,41.6338,41.6338,41.2327,41.4619,99100.0
2014-03-27 10:00:00,43.41,43.59,43.37,43.56,56100.0,41.4619,41.6338,41.4237,41.6052,56100.0
2014-03-27 10:30:00,43.56,43.65,43.56,43.59,31100.0,41.6052,41.6911,41.6052,41.6338,31100.0
2014-03-27 11:00:00,43.58,43.59,43.42,43.45,67200.0,41.6243,41.6338,41.4715,41.5001,67200.0
2014-03-27 11:30:00,43.45,43.45,43.31,43.37,21100.0,41.5001,41.5001,41.3664,41.4237,21100.0
2014-03-27 12:00:00,43.37,43.4,43.29,43.38,22200.0,41.4237,41.4524,41.3473,41.4333,22200.0
2014-03-27 12:30:00,43.4,43.42,43.37,43.42,22700.0,41.4524,41.4715,41.4237,41.4715,22700.0
2014-03-27 13:00:00,43.41,43.52,43.41,43.5,31800.0,41.4619,41.567,41.4619,41.5479,31800.0
2014-03-27 13:30:00,43.51,43.56,43.46,43.52,34700.0,41.5574,41.6052,41.5097,41.567,34700.0
2014-03-27 14:00:00,43.52,43.62,43.51,43.6,23100.0,41.567,41.6625,41.5574,41.6434,23100.0
2014-03-27 14:30:00,43.6,43.68,43.57,43.62,36300.0,41.6434,41.7198,41.6147,41.6625,36300.0
2014-03-27 15:00:00,43.62,43.64,43.58,43.61,47300.0,41.6625,41.6816,41.6243,41.6529,47300.0
2014-03-27 15:30:00,43.61,43.66,43.58,43.6,93500.0,41.6529,41.7007,41.6243,41.6434,93500.0
2014-03-28 09:30:00,43.88,44.07,43.73,43.9,77900.0,41.9108,42.0923,41.7675,41.9299,77900.0
2014-03-28 10:00:00,43.95,44.04,43.92,43.95,34600.0,41.9777,42.0636,41.949,41.9777,34600.0
2014-03-28 10:30:00,43.96,44.04,43.93,44.0,35300.0,41.9872,42.0636,41.9586,42.0254,35300.0
2014-03-28 11:00:00,44.02,44.04,43.95,44.0,20400.0,42.0445,42.0636,41.9777,42.0254,20400.0
2014-03-28 11:30:00,44.0,44.01,43.92,44.01,19900.0,42.0254,42.035,41.949,42.035,19900.0
2014-03-28 12:00:00,44.0,44.15,43.98,44.13,39300.0,42.0254,42.1687,42.0063,42.1496,39300.0
2014-03-28 12:30:00,44.13,44.17,44.04,44.05,14100.0,42.1496,42.1878,42.0636,42.0732,14100.0
2014-03-28 13:00:00,44.04,44.04,43.87,43.88,30000.0,42.0636,42.0636,41.9013,41.9108,30000.0
2014-03-28 13:30:00,43.88,43.93,43.79,43.86,45900.0,41.9108,41.9586,41.8249,41.8917,45900.0
2014-03-28 14:00:00,43.86,43.89,43.77,43.8,61900.0,41.8917,41.9204,41.8058,41.8344,61900.0
2014-03-28 14:30:00,43.79,43.84,43.77,43.84,25600.0,41.8249,41.8726,41.8058,41.8726,25600.0
2014-03-28 15:00:00,43.84,43.87,43.81,43.84,24700.0,41.8726,41.9013,41.844,41.8726,24700.0
2014-03-28 15:30:00,43.84,43.85,43.8,43.85,77400.0,41.8726,41.8822,41.8344,41.8822,77400.0
2014-03-31 09:30:00,43.9,44.16,43.9,44.12,45500.0,41.9299,42.1782,41.9299,42.14,45500.0
2014-03-31 10:00:00,44.15,44.29,44.1,44.23,29300.0,42.1687,42.3024,42.1209,42.2451,29300.0
2014-03-31 10:30:00,44.24,44.37,44.24,44.32,28900.0,42.2547,42.3788,42.2547,42.3311,28900.0
2014-03-31 11:00:00,44.32,44.32,44.21,44.23,40100.0,42.3311,42.3311,42.226,42.2451,40100.0
2014-03-31 11:30:00,44.22,44.38,44.19,44.35,39300.0,42.2356,42.3884,42.2069,42.3597,39300.0
2014-03-31 12:00:00,44.36,44.67,44.36,44.66,30300.0,42.3693,42.6654,42.3693,42.6558,30300.0
2014-03-31 12:30:00,44.67,44.68,44.63,44.66,24800.0,42.6654,42.6749,42.6272,42.6558,24800.0
2014-03-31 13:00:00,44.67,44.72,44.59,44.71,52200.0,42.6654,42.7131,42.589,42.7036,52200.0
2014-03-31 13:30:00,44.72,44.75,44.66,44.69,36000.0,42.7131,42.7418,42.6558,42.6845,36000.0
2014-03-31 14:00:00,44.7,44.75,44.63,44.72,52400.0,42.694,42.7418,42.6272,42.7131,52400.0
2014-03-31 14:30:00,44.73,44.77,44.67,44.75,40100.0,42.7227,42.7609,42.6654,42.7418,40100.0
2014-03-31 15:00:00,44.75,44.79,44.66,44.66,64100.0,42.7418,42.78,42.6558,42.6558,64100.0
2014-03-31 15:30:00,44.66,44.8,44.66,44.75,132100.0,42.6558,42.7895,42.6558,42.7418,132100.0
2014-04-01 09:30:00,44.65,44.97,44.65,44.89,110600.0,42.6463,42.9519,42.6463,42.8755,110600.0
2014-04-01 10:00:00,44.93,45.07,44.84,44.85,61500.0,42.9137,43.0474,42.8277,42.8373,61500.0
2014-04-01 10:30:00,44.84,44.97,44.77,44.88,32600.0,42.8277,42.9519,42.7609,42.8659,32600.0
2014-04-01 11:00:00,44.88,44.88,44.82,44.86,28500.0,42.8659,42.8659,42.8086,42.8468,28500.0
2014-04-01 11:30:00,44.88,44.91,44.85,44.88,57600.0,42.8659,42.8946,42.8373,42.8659,57600.0
2014-04-01 12:00:00,44.88,45.01,44.88,44.99,46300.0,42.8659,42.9901,42.8659,42.971,46300.0
2014-04-01 12:30:00,45.0,45.03,44.96,44.98,48700.0,42.9806,43.0092,42.9423,42.9615,48700.0
2014-04-01 13:00:00,44.99,45.06,44.89,45.06,88900.0,42.971,43.0379,42.8755,43.0379,88900.0
2014-04-01 13:30:00,45.06,45.18,45.01,45.17,136500.0,43.0379,43.1525,42.9901,43.1429,136500.0
2014-04-01 14:00:00,45.16,45.17,45.07,45.11,115000.0,43.1334,43.1429,43.0474,43.0856,115000.0
2014-04-01 14:30:00,45.1,45.22,45.09,45.2,116700.0,43.0761,43.1907,43.0665,43.1716,116700.0
2014-04-01 15:00:00,45.2,45.22,45.14,45.2,124200.0,43.1716,43.1907,43.1143,43.1716,124200.0
2014-04-01 15:30:00,45.2,45.25,45.14,45.19,161500.0,43.1716,43.2193,43.1143,43.162,161500.0
2014-04-02 09:30:00,45.22,45.42,44.86,45.33,61400.0,43.1907,43.3817,42.8468,43.2957,61400.0
2014-04-02 10:00:00,45.32,45.46,45.28,45.4,42700.0,43.2862,43.4199,43.248,43.3626,42700.0
2014-04-02 10:30:00,45.42,45.46,45.38,45.41,22800.0,43.3817,43.4199,43.3435,43.3722,22800.0
2014-04-02 11:00:00,45.42,45.5,45.34,45.44,57700.0,43.3817,43.4581,43.3053,43.4008,57700.0
2014-04-02 11:30:00,45.43,45.52,45.35,45.49,51700.0,43.3913,43.4772,43.3148,43.4486,51700.0
2014-04-02 12:00:00,45.49,45.77,45.47,45.69,74400.0,43.4486,43.716,43.4295,43.6396,74400.0
2014-04-02 12:30:00,45.69,45.82,45.69,45.8,48900.0,43.6396,43.7638,43.6396,43.7447,48900.0
2014-04-02 13:00:00,45.8,45.81,45.75,45.78,42600.0,43.7447,43.7542,43.6969,43.7255,42600.0
2014-04-02 13:30:00,45.77,45.94,45.75,45.94,65100.0,43.716,43.8784,43.6969,43.8784,65100.0
2014-04-02 14:00:00,45.93,45.94,45.82,45.86,43200.0,43.8688,43.8784,43.7638,43.802,43200.0
2014-04-02 14:30:00,45.86,45.89,45.84,45.85,72100.0,43.802,43.8306,43.7829,43.7924,72100.0
2014-04-02 15:00:00,45.86,45.87,45.7,45.87,83000.0,43.802,43.8115,43.6491,43.8115,83000.0
2014-04-02 15:30:00,45.87,46.0,45.83,45.92,204200.0,43.8115,43.9357,43.7733,43.8593,204200.0
2014-04-03 09:30:00,45.8,45.8,45.48,45.6,83200.0,43.7447,43.7447,43.439,43.5536,83200.0
2014-04-03 10:00:00,45.58,45.63,45.45,45.45,18400.0,43.5345,43.5823,43.4104,43.4104,18400.0
2014-04-03 10:30:00,45.45,45.58,45.37,45.58,28700.0,43.4104,43.5345,43.3339,43.5345,28700.0
2014-04-03 11:00:00,45.59,45.59,45.43,45.46,30100.0,43.5441,43.5441,43.3913,43.4199,30100.0
2014-04-03 11:30:00,45.45,45.57,45.4,45.52,24900.0,43.4104,43.525,43.3626,43.4772,24900.0
2014-04-03 12:00:00,45.53,45.59,45.48,45.56,20100.0,43.4868,43.5441,43.439,43.5154,20100.0
2014-04-03 12:30:00,45.56,45.58,45.43,45.56,18000.0,43.5154,43.5345,43.3913,43.5154,18000.0
2014-04-03 13:00:00,45.55,45.6,45.51,45.58,9900.0,43.5059,43.5536,43.4677,43.5345,9900.0
2014-04-03 13:30:00,45.58,45.58,45.5,45.54,24200.0,43.5345,43.5345,43.4581,43.4963,24200.0
2014-04-03 14:00:00,45.55,45.61,45.52,45.53,13600.0,43.5059,43.5632,43.4772,43.4868,13600.0
2014-04-03 14:30:00,45.54,45.54,45.44,45.47,22000.0,43.4963,43.4963,43.4008,43.4295,22000.0
2014-04-03 15:00:00,45.47,45.51,45.46,45.51,34500.0,43.4295,43.4677,43.4199,43.4677,34500.0
2014-04-03 15:30:00,45.51,45.57,45.45,45.5,177600.0,43.4677,43.525,43.4104,43.4581,177600.0
2014-04-04 09:30:00,45.8,45.88,45.64,45.84,26500.0,43.7447,43.8211,43.5918,43.7829,26500.0
2014-04-04 10:00:00,45.84,46.01,45.8,45.98,31600.0,43.7829,43.9452,43.7447,43.9166,31600.0
2014-04-04 10:30:00,45.99,46.04,45.96,45.96,16300.0,43.9261,43.9739,43.8975,43.8975,16300.0
2014-04-04 11:00:00,45.96,45.97,45.72,45.75,27500.0,43.8975,43.907,43.6682,43.6969,27500.0
2014-04-04 11:30:00,45.75,45.76,45.53,45.6,24700.0,43.6969,43.7064,43.4868,43.5536,24700.0
2014-04-04 12:00:00,45.61,45.61,45.42,45.43,19900.0,43.5632,43.5632,43.3817,43.3913,19900.0
2014-04-04 12:30:00,45.43,45.49,45.36,45.37,24300.0,43.3913,43.4486,43.3244,43.3339,24300.0
2014-04-04 13:00:00,45.35,45.35,45.26,45.26,31900.0,43.3148,43.3148,43.2289,43.2289,31900.0
2014-04-04 13:30:00,45.26,45.27,45.2,45.22,45800.0,43.2289,43.2384,43.1716,43.1907,45800.0
2014-04-04 14:00:00,45.22,45.23,45.11,45.15,33900.0,43.1907,43.2002,43.0856,43.1238,33900.0
2014-04-04 14:30:00,45.14,45.23,45.08,45.23,39900.0,43.1143,43.2002,43.057,43.2002,39900.0
2014-04-04 15:00:00,45.23,45.39,45.18,45.34,47600.0,43.2002,43.3531,43.1525,43.3053,47600.0
2014-04-04 15:30:00,45.34,45.37,45.3,45.31,85500.0,43.3053,43.3339,43.2671,43.2766,85500.0
2014-04-07 09:30:00,45.05,45.33,45.05,45.26,52800.0,43.0283,43.2957,43.0283,43.2289,52800.0
2014-04-07 10:00:00,45.24,45.24,45.02,45.06,41600.0,43.2098,43.2098,42.9997,43.0379,41600.0
2014-04-07 10:30:00,45.05,45.14,44.98,45.0,59000.0,43.0283,43.1143,42.9615,42.9806,59000.0
2014-04-07 11:00:00,44.99,45.0,44.84,44.96,364800.0,42.971,42.9806,42.8277,42.9423,364800.0
2014-04-07 11:30:00,44.96,45.07,44.8,44.81,45000.0,42.9423,43.0474,42.7895,42.7991,45000.0
2014-04-07 12:00:00,44.79,44.81,44.62,44.65,31200.0,42.78,42.7991,42.6176,42.6463,31200.0
2014-04-07 12:30:00,44.64,44.8,44.63,44.73,24200.0,42.6367,42.7895,42.6272,42.7227,24200.0
2014-04-07 13:00:00,44.73,44.76,44.61,44.7,41800.0,42.7227,42.7513,42.6081,42.694,41800.0
2014-04-07 13:30:00,44.68,44.81,44.64,44.77,51100.0,42.6749,42.7991,42.6367,42.7609,51100.0
2014-04-07 14:00:00,44.76,44.77,44.66,44.72,56500.0,42.7513,42.7609,42.6558,42.7131,56500.0
2014-04-07 14:30:00,44.71,44.74,44.66,44.69,108500.0,42.7036,42.7322,42.6558,42.6845,108500.0
2014-04-07 15:00:00,44.69,44.75,44.67,44.75,79000.0,42.6845,42.7418,42.6654,42.7418,79000.0
2014-04-07 15:30:00,44.74,44.75,44.56,44.57,89800.0,42.7322,42.7418,42.5603,42.5698,89800.0
2014-04-08 09:30:00,44.65,44.99,44.49,44.68,85000.0,42.6463,42.971,42.4934,42.6749,85000.0
2014-04-08 10:00:00,44.7,44.82,44.36,44.38,104600.0,42.694,42.8086,42.3693,42.3884,104600.0
2014-04-08 10:30:00,44.38,44.76,44.38,44.73,68500.0,42.3884,42.7513,42.3884,42.7227,68500.0
2014-04-08 11:00:00,44.74,44.85,44.71,44.75,51200.0,42.7322,42.8373,42.7036,42.7418,51200.0
2014-04-08 11:30:00,44.75,44.83,44.69,44.76,54800.0,42.7418,42.8182,42.6845,42.7513,54800.0
2014-04-08 12:00:00,44.76,44.83,44.7,44.77,139600.0,42.7513,42.8182,42.694,42.7609,139600.0
2014-04-08 12:30:00,44.79,44.89,44.76,44.89,44400.0,42.78,42.8755,42.7513,42.8755,44400.0
2014-04-08 13:00:00,44.88,45.03,44.88,45.01,27100.0,42.8659,43.0092,42.8659,42.9901,27100.0
2014-04-08 13:30:00,45.02,45.11,44.99,45.1,41600.0,42.9997,43.0856,42.971,43.0761,41600.0
2014-04-08 14:00:00,45.11,45.12,45.02,45.07,72800.0,43.0856,43.0952,42.9997,43.0474,72800.0
2014-04-08 14:30:00,45.07,45.1,44.9,44.92,45400.0,43.0474,43.0761,42.885,42.9041,45400.0
2014-04-08 15:00:00,44.93,44.94,44.82,44.87,79300.0,42.9137,42.9232,42.8086,42.8564,79300.0
2014-04-08 15:30:00,44.87,44.94,44.82,44.84,94400.0,42.8564,42.9232,42.8086,42.8277,94400.0
2014-04-09 09:30:00,44.7,45.02,44.7,44.91,50400.0,42.694,42.9997,42.694,42.8946,50400.0
2014-04-09 10:00:00,44.92,45.23,44.88,45.22,83900.0,42.9041,43.2002,42.8659,43.1907,83900.0
2014-04-09 10:30:00,45.22,45.31,45.12,45.14,55000.0,43.1907,43.2766,43.0952,43.1143,55000.0
2014-04-09 11:00:00,45.13,45.17,45.02,45.15,63600.0,43.1047,43.1429,42.9997,43.1238,63600.0
2014-04-09 11:30:00,45.15,45.2,45.12,45.16,44900.0,43.1238,43.1716,43.0952,43.1334,44900.0
2014-04-09 12:00:00,45.16,45.18,45.1,45.12,38800.0,43.1334,43.1525,43.0761,43.0952,38800.0
2014-04-09 12:30:00,45.13,45.15,45.1,45.13,28300.0,43.1047,43.1238,43.0761,43.1047,28300.0
2014-04-09 13:00:00,45.14,45.33,45.14,45.26,145600.0,43.1143,43.2957,43.1143,43.2289,145600.0
2014-04-09 13:30:00,45.26,45.32,45.25,45.27,22900.0,43.2289,43.2862,43.2193,43.2384,22900.0
2014-04-09 14:00:00,45.27,45.51,45.26,45.48,38400.0,43.2384,43.4677,43.2289,43.439,38400.0
2014-04-09 14:30:00,45.49,45.52,45.3,45.3,94100.0,43.4486,43.4772,43.2671,43.2671,94100.0
2014-04-09 15:00:00,45.3,45.3,45.26,45.27,74700.0,43.2671,43.2671,43.2289,43.2384,74700.0
2014-04-09 15:30:00,45.26,45.4,45.26,45.39,219800.0,43.2289,43.3626,43.2289,43.3531,219800.0
2014-04-10 09:30:00,45.33,45.33,45.07,45.27,142200.0,43.2957,43.2957,43.0474,43.2384,142200.0
2014-04-10 10:00:00,45.29,45.58,45.2,45.54,138300.0,43.2575,43.5345,43.1716,43.4963,138300.0
2014-04-10 10:30:00,45.56,45.69,45.38,45.4,32600.0,43.5154,43.6396,43.3435,43.3626,32600.0
2014-04-10 11:00:00,45.37,45.42,45.26,45.26,195000.0,43.3339,43.3817,43.2289,43.2289,195000.0
2014-04-10 11:30:00,45.26,45.28,45.11,45.14,41700.0,43.2289,43.248,43.0856,43.1143,41700.0
2014-04-10 12:00:00,45.13,45.18,45.0,45.14,30600.0,43.1047,43.1525,42.9806,43.1143,30600.0
2014-04-10 12:30:00,45.12,45.21,45.09,45.19,48800.0,43.0952,43.1811,43.0665,43.162,48800.0
2014-04-10 13:00:00,45.2,45.3,45.08,45.11,24400.0,43.1716,43.2671,43.057,43.0856,24400.0
2014-04-10 13:30:00,45.12,45.17,44.97,45.05,129500.0,43.0952,43.1429,42.9519,43.0283,129500.0
2014-04-10 14:00:00,45.05,45.19,45.04,45.16,134200.0,43.0283,43.162,43.0188,43.1334,134200.0
2014-04-10 14:30:00,45.15,45.15,44.93,44.95,34900.0,43.1238,43.1238,42.9137,42.9328,34900.0
2014-04-10 15:00:00,44.94,44.94,44.71,44.74,88000.0,42.9232,42.9232,42.7036,42.7322,88000.0
2014-04-10 15:30:00,44.74,44.92,44.72,44.75,163600.0,42.7322,42.9041,42.7131,42.7418,163600.0
2014-04-11 09:30:00,44.55,44.75,44.35,44.47,29100.0,42.5507,42.7418,42.3597,42.4743,29100.0
2014-04-11 10:00:00,44.51,44.52,44.39,44.4,31700.0,42.5125,42.5221,42.3979,42.4075,31700.0
2014-04-11 10:30:00,44.39,44.52,44.36,44.51,27700.0,42.3979,42.5221,42.3693,42.5125,27700.0
2014-04-11 11:00:00,44.51,44.52,44.34,44.38,62900.0,42.5125,42.5221,42.3502,42.3884,62900.0
2014-04-11 11:30:00,44.4,44.44,44.13,44.24,60300.0,42.4075,42.4457,42.1496,42.2547,60300.0
2014-04-11 12:00:00,44.27,44.37,44.27,44.32,48600.0,42.2833,42.3788,42.2833,42.3311,48600.0
2014-04-11 12:30:00,44.32,44.49,44.26,44.42,73400.0,42.3311,42.4934,42.2738,42.4266,73400.0
2014-04-11 13:00:00,44.43,44.44,44.28,44.29,46000.0,42.4361,42.4457,42.2929,42.3024,46000.0
2014-04-11 13:30:00,44.27,44.33,44.22,44.32,33700.0,42.2833,42.3406,42.2356,42.3311,33700.0
2014-04-11 14:00:00,44.32,44.41,44.31,44.32,71400.0,42.3311,42.417,42.3215,42.3311,71400.0
2014-04-11 14:30:00,44.33,44.4,44.2,44.25,125100.0,42.3406,42.4075,42.2165,42.2642,125100.0
2014-04-11 15:00:00,44.25,44.26,44.17,44.22,59100.0,42.2642,42.2738,42.1878,42.2356,59100.0
2014-04-11 15:30:00,44.22,44.31,44.11,44.19,230400.0,42.2356,42.3215,42.1305,42.2069,230400.0
2014-04-14 09:30:00,44.54,44.54,44.25,44.5,77600.0,42.5412,42.5412,42.2642,42.503,77600.0
2014-04-14 10:00:00,44.5,44.61,44.47,44.53,96800.0,42.503,42.6081,42.4743,42.5316,96800.0
2014-04-14 10:30:00,44.52,44.53,44.41,44.51,91700.0,42.5221,42.5316,42.417,42.5125,91700.0
2014-04-14 11:00:00,44.51,44.6,44.48,44.49,94700.0,42.5125,42.5985,42.4839,42.4934,94700.0
2014-04-14 11:30:00,44.49,44.56,44.46,44.54,72100.0,42.4934,42.5603,42.4648,42.5412,72100.0
2014-04-14 12:00:00,44.54,44.66,44.5,44.53,86400.0,42.5412,42.6558,42.503,42.5316,86400.0
2014-04-14 12:30:00,44.54,44.63,44.54,44.58,32200.0,42.5412,42.6272,42.5412,42.5794,32200.0
2014-04-14 13:00:00,44.57,44.63,44.5,44.51,53300.0,42.5698,42.6272,42.503,42.5125,53300.0
2014-04-14 13:30:00,44.52,44.56,44.47,44.5,61800.0,42.5221,42.5603,42.4743,42.503,61800.0
2014-04-14 14:00:00,44.5,44.61,44.5,44.51,39200.0,42.503,42.6081,42.503,42.5125,39200.0
2014-04-14 14:30:00,44.52,44.65,44.5,44.53,119300.0,42.5221,42.6463,42.503,42.5316,119300.0
2014-04-14 15:00:00,44.54,44.58,44.43,44.54,129200.0,42.5412,42.5794,42.4361,42.5412,129200.0
2014-04-14 15:30:00,44.54,44.77,44.54,44.7,216800.0,42.5412,42.7609,42.5412,42.694,216800.0
2014-04-15 09:30:00,44.83,45.32,44.69,45.31,131100.0,42.8182,43.2862,42.6845,43.2766,131100.0
2014-04-15 10:00:00,45.32,45.33,44.62,44.62,113100.0,43.2862,43.2957,42.6176,42.6176,113100.0
2014-04-15 10:30:00,44.62,45.02,44.49,44.97,147700.0,42.6176,42.9997,42.4934,42.9519,147700.0
2014-04-15 11:00:00,44.96,45.09,44.88,44.93,242300.0,42.9423,43.0665,42.8659,42.9137,242300.0
2014-04-15 11:30:00,44.94,45.0,44.85,44.93,165900.0,42.9232,42.9806,42.8373,42.9137,165900.0
2014-04-15 12:00:00,44.93,45.02,44.82,45.02,130100.0,42.9137,42.9997,42.8086,42.9997,130100.0
2014-04-15 12:30:00,45.02,45.03,44.94,45.02,118900.0,42.9997,43.0092,42.9232,42.9997,118900.0
2014-04-15 13:00:00,45.0,45.05,44.95,45.05,172000.0,42.9806,43.0283,42.9328,43.0283,172000.0
2014-04-15 13:30:00,45.05,45.16,44.93,45.11,111600.0,43.0283,43.1334,42.9137,43.0856,111600.0
2014-04-15 14:00:00,45.13,45.2,45.11,45.12,127900.0,43.1047,43.1716,43.0856,43.0952,127900.0
2014-04-15 14:30:00,45.12,45.44,45.12,45.41,111300.0,43.0952,43.4008,43.0952,43.3722,111300.0
2014-04-15 15:00:00,45.4,45.7,45.4,45.67,165500.0,43.3626,43.6491,43.3626,43.6205,165500.0
2014-04-15 15:30:00,45.66,46.04,45.64,45.93,577800.0,43.6109,43.9739,43.5918,43.8688,577800.0
2014-04-16 09:30:00,46.18,46.57,45.99,46.32,212200.0,44.1076,44.4801,43.9261,44.2413,212200.0
2014-04-16 10:00:00,46.32,46.55,46.26,46.45,156500.0,44.2413,44.461,44.184,44.3655,156500.0
2014-04-16 10:30:00,46.47,46.53,46.43,46.5,172200.0,44.3846,44.4419,44.3464,44.4132,172200.0
2014-04-16 11:00:00,46.49,46.5,46.36,46.49,112600.0,44.4037,44.4132,44.2795,44.4037,112600.0
2014-04-16 11:30:00,46.48,46.55,46.39,46.5,161500.0,44.3941,44.461,44.3082,44.4132,161500.0
2014-04-16 12:00:00,46.49,46.5,46.32,46.35,111200.0,44.4037,44.4132,44.2413,44.27,111200.0
2014-04-16 12:30:00,46.36,46.39,46.2,46.2,96200.0,44.2795,44.3082,44.1267,44.1267,96200.0
2014-04-16 13:00:00,46.2,46.36,46.18,46.3,91700.0,44.1267,44.2795,44.1076,44.2222,91700.0
2014-04-16 13:30:00,46.29,46.39,46.15,46.3,76000.0,44.2127,44.3082,44.0789,44.2222,76000.0
2014-04-16 14:00:00,46.31,46.39,46.28,46.3,86700.0,44.2318,44.3082,44.2031,44.2222,86700.0
2014-04-16 14:30:00,46.32,46.44,46.3,46.41,146300.0,44.2413,44.3559,44.2222,44.3273,146300.0
2014-04-16 15:00:00,46.41,46.43,46.34,46.36,98800.0,44.3273,44.3464,44.2604,44.2795,98800.0
2014-04-16 15:30:00,46.37,46.56,46.34,46.52,308300.0,44.2891,44.4705,44.2604,44.4323,308300.0
2014-04-17 09:30:00,46.31,47.31,45.08,45.25,483000.0,44.2318,45.1869,43.057,43.2193,483000.0
2014-04-17 10:00:00,45.22,45.89,45.06,45.8,538600.0,43.1907,43.8306,43.0379,43.7447,538600.0
2014-04-17 10:30:00,45.81,46.24,45.8,46.0,213300.0,43.7542,44.1649,43.7447,43.9357,213300.0
2014-04-17 11:00:00,46.0,46.26,45.93,46.21,163700.0,43.9357,44.184,43.8688,44.1363,163700.0
2014-04-17 11:30:00,46.21,46.31,46.03,46.11,146200.0,44.1363,44.2318,43.9643,44.0407,146200.0
2014-04-17 12:00:00,46.1,46.15,45.99,46.02,130900.0,44.0312,44.0789,43.9261,43.9548,130900.0
2014-04-17 12:30:00,46.02,46.02,45.93,45.95,110300.0,43.9548,43.9548,43.8688,43.8879,110300.0
2014-04-17 13:00:00,45.95,46.15,45.88,46.05,179300.0,43.8879,44.0789,43.8211,43.9834,179300.0
2014-04-17 13:30:00,46.05,46.51,46.04,46.47,193800.0,43.9834,44.4228,43.9739,44.3846,193800.0
2014-04-17 14:00:00,46.45,46.53,46.32,46.46,144500.0,44.3655,44.4419,44.2413,44.375,144500.0
2014-04-17 14:30:00,46.46,46.83,46.39,46.66,186500.0,44.375,44.7284,44.3082,44.5661,186500.0
2014-04-17 15:00:00,46.66,46.84,46.51,46.75,212500.0,44.5661,44.738,44.4228,44.652,212500.0
2014-04-17 15:30:00,46.75,46.79,46.49,46.59,456100.0,44.652,44.6902,44.4037,44.4992,456100.0
2014-04-21 09:30:00,46.9,46.9,46.57,46.64,94600.0,44.7953,44.7953,44.4801,44.547,94600.0
2014-04-21 10:00:00,46.61,46.62,46.33,46.53,64000.0,44.5183,44.5279,44.2509,44.4419,64000.0
2014-04-21 10:30:00,46.54,46.54,46.16,46.2,72900.0,44.4514,44.4514,44.0885,44.1267,72900.0
2014-04-21 11:00:00,46.21,46.28,46.15,46.24,70400.0,44.1363,44.2031,44.0789,44.1649,70400.0
2014-04-21 11:30:00,46.24,46.26,46.18,46.21,59900.0,44.1649,44.184,44.1076,44.1363,59900.0
2014-04-21 12:00:00,46.21,46.29,46.2,46.29,41900.0,44.1363,44.2127,44.1267,44.2127,41900.0
2014-04-21 12:30:00,46.28,46.32,46.23,46.24,35600.0,44.2031,44.2413,44.1554,44.1649,35600.0
2014-04-21 13:00:00,46.24,46.31,46.24,46.31,32200.0,44.1649,44.2318,44.1649,44.2318,32200.0
2014-04-21 13:30:00,46.3,46.32,46.23,46.23,29000.0,44.2222,44.2413,44.1554,44.1554,29000.0
2014-04-21 14:00:00,46.23,46.3,46.14,46.3,46400.0,44.1554,44.2222,44.0694,44.2222,46400.0
2014-04-21 14:30:00,46.29,46.41,46.29,46.29,59200.0,44.2127,44.3273,44.2127,44.2127,59200.0
2014-04-21 15:00:00,46.3,46.45,46.29,46.38,85100.0,44.2222,44.3655,44.2127,44.2986,85100.0
2014-04-21 15:30:00,46.39,46.49,46.37,46.44,155000.0,44.3082,44.4037,44.2891,44.3559,155000.0
2014-04-22 09:30:00,46.52,46.67,46.43,46.66,59700.0,44.4323,44.5756,44.3464,44.5661,59700.0
2014-04-22 10:00:00,46.66,46.68,46.41,46.51,88800.0,44.5661,44.5852,44.3273,44.4228,88800.0
2014-04-22 10:30:00,46.52,46.61,46.48,46.57,45100.0,44.4323,44.5183,44.3941,44.4801,45100.0
2014-04-22 11:00:00,46.57,46.65,46.5,46.63,52600.0,44.4801,44.5565,44.4132,44.5374,52600.0
2014-04-22 11:30:00,46.63,46.71,46.59,46.65,37600.0,44.5374,44.6138,44.4992,44.5565,37600.0
2014-04-22 12:00:00,46.66,46.87,46.65,46.85,103900.0,44.5661,44.7666,44.5565,44.7475,103900.0
2014-04-22 12:30:00,46.87,47.07,46.86,47.04,115000.0,44.7666,44.9577,44.7571,44.929,115000.0
2014-04-22 13:00:00,47.04,47.17,47.03,47.12,76300.0,44.929,45.0532,44.9195,45.0054,76300.0
2014-04-22 13:30:00,47.12,47.12,47.02,47.07,43900.0,45.0054,45.0054,44.9099,44.9577,43900.0
2014-04-22 14:00:00,47.06,47.07,47.0,47.01,51300.0,44.9481,44.9577,44.8908,44.9004,51300.0
2014-04-22 14:30:00,47.0,47.01,46.94,46.95,50800.0,44.8908,44.9004,44.8335,44.843,50800.0
2014-04-22 15:00:00,46.95,46.95,46.83,46.86,109300.0,44.843,44.843,44.7284,44.7571,109300.0
2014-04-22 15:30:00,46.86,46.95,46.86,46.9,178500.0,44.7571,44.843,44.7571,44.7953,178500.0
2014-04-23 09:30:00,47.3,47.3,46.74,46.86,124200.0,45.1773,45.1773,44.6425,44.7571,124200.0
2014-04-23 10:00:00,46.9,46.98,46.73,46.91,61800.0,44.7953,44.8717,44.6329,44.8048,61800.0
2014-04-23 10:30:00,46.93,47.07,46.9,47.07,46200.0,44.8239,44.9577,44.7953,44.9577,46200.0
2014-04-23 11:00:00,47.06,47.12,47.0,47.06,40700.0,44.9481,45.0054,44.8908,44.9481,40700.0
2014-04-23 11:30:00,47.08,47.33,47.05,47.33,133400.0,44.9672,45.206,44.9386,45.206,133400.0
2014-04-23 12:00:00,47.33,47.46,47.2,47.39,159600.0,45.206,45.3302,45.0818,45.2633,159600.0
2014-04-23 12:30:00,47.39,47.39,47.17,47.2,59700.0,45.2633,45.2633,45.0532,45.0818,59700.0
2014-04-23 13:00:00,47.2,47.35,47.18,47.35,48900.0,45.0818,45.2251,45.0627,45.2251,48900.0
2014-04-23 13:30:00,47.35,47.37,47.21,47.24,45000.0,45.2251,45.2442,45.0914,45.12,45000.0
2014-04-23 14:00:00,47.23,47.27,47.17,47.23,62400.0,45.1105,45.1487,45.0532,45.1105,62400.0
2014-04-23 14:30:00,47.23,47.25,47.21,47.23,49500.0,45.1105,45.1296,45.0914,45.1105,49500.0
2014-04-23 15:00:00,47.23,47.25,47.18,47.24,56900.0,45.1105,45.1296,45.0627,45.12,56900.0
2014-04-23 15:30:00,47.25,47.27,47.14,47.26,270600.0,45.1296,45.1487,45.0245,45.1391,270600.0
2014-04-24 09:30:00,47.45,47.48,47.28,47.38,95500.0,45.3206,45.3493,45.1582,45.2537,95500.0
2014-04-24 10:00:00,47.39,47.63,47.35,47.46,59300.0,45.2633,45.4925,45.2251,45.3302,59300.0
2014-04-24 10:30:00,47.46,47.65,47.46,47.61,239500.0,45.3302,45.5116,45.3302,45.4734,239500.0
2014-04-24 11:00:00,47.59,47.71,47.54,47.71,123900.0,45.4543,45.5689,45.4066,45.5689,123900.0
2014-04-24 11:30:00,47.71,47.76,47.63,47.68,79100.0,45.5689,45.6167,45.4925,45.5403,79100.0
2014-04-24 12:00:00,47.67,47.67,47.55,47.58,48400.0,45.5307,45.5307,45.4161,45.4448,48400.0
2014-04-24 12:30:00,47.56,47.72,47.55,47.69,75400.0,45.4257,45.5785,45.4161,45.5498,75400.0
2014-04-24 13:00:00,47.69,47.75,47.69,47.72,70900.0,45.5498,45.6071,45.5498,45.5785,70900.0
2014-04-24 13:30:00,47.71,47.72,47.55,47.69,75400.0,45.5689,45.5785,45.4161,45.5498,75400.0
2014-04-24 14:00:00,47.7,47.72,47.62,47.69,66300.0,45.5594,45.5785,45.483,45.5498,66300.0
2014-04-24 14:30:00,47.69,47.69,47.6,47.6,55900.0,45.5498,45.5498,45.4639,45.4639,55900.0
2014-04-24 15:00:00,47.61,47.64,47.6,47.63,81100.0,45.4734,45.5021,45.4639,45.4925,81100.0
2014-04-24 15:30:00,47.62,47.65,47.58,47.64,244800.0,45.483,45.5116,45.4448,45.5021,244800.0
2014-04-25 09:30:00,47.54,47.6,47.18,47.26,110400.0,45.4066,45.4639,45.0627,45.1391,110400.0
2014-04-25 10:00:00,47.25,47.63,47.23,47.39,110700.0,45.1296,45.4925,45.1105,45.2633,110700.0
2014-04-25 10:30:00,47.37,47.4,47.28,47.39,63600.0,45.2442,45.2728,45.1582,45.2633,63600.0
2014-04-25 11:00:00,47.38,47.46,47.35,47.45,89800.0,45.2537,45.3302,45.2251,45.3206,89800.0
2014-04-25 11:30:00,47.45,47.55,47.41,47.42,27600.0,45.3206,45.4161,45.2824,45.292,27600.0
2014-04-25 12:00:00,47.43,47.58,47.42,47.55,33300.0,45.3015,45.4448,45.292,45.4161,33300.0
2014-04-25 12:30:00,47.54,47.55,47.46,47.52,75100.0,45.4066,45.4161,45.3302,45.3875,75100.0
2014-04-25 13:00:00,47.51,47.52,47.42,47.42,56800.0,45.3779,45.3875,45.292,45.292,56800.0
2014-04-25 13:30:00,47.43,47.56,47.4,47.5,57100.0,45.3015,45.4257,45.2728,45.3684,57100.0
2014-04-25 14:00:00,47.51,47.56,47.4,47.47,109100.0,45.3779,45.4257,45.2728,45.3397,109100.0
2014-04-25 14:30:00,47.47,47.56,47.44,47.49,58500.0,45.3397,45.4257,45.3111,45.3588,58500.0
2014-04-25 15:00:00,47.49,47.62,47.41,47.61,125500.0,45.3588,45.483,45.2824,45.4734,125500.0
2014-04-25 15:30:00,47.61,47.62,47.49,47.51,232200.0,45.4734,45.483,45.3588,45.3779,232200.0
2014-04-28 09:30:00,47.7,47.85,47.32,47.35,61400.0,45.5594,45.7027,45.1964,45.2251,61400.0
2014-04-28 10:00:00,47.35,47.61,47.31,47.43,60700.0,45.2251,45.4734,45.1869,45.3015,60700.0
2014-04-28 10:30:00,47.45,47.79,47.45,47.74,89700.0,45.3206,45.6453,45.3206,45.5976,89700.0
2014-04-28 11:00:00,47.74,47.87,47.54,47.54,71100.0,45.5976,45.7218,45.4066,45.4066,71100.0
2014-04-28 11:30:00,47.53,47.73,47.53,47.64,82300.0,45.397,45.588,45.397,45.5021,82300.0
2014-04-28 12:00:00,47.63,47.87,47.62,47.75,80000.0,45.4925,45.7218,45.483,45.6071,80000.0
2014-04-28 12:30:00,47.75,47.87,47.62,47.65,66800.0,45.6071,45.7218,45.483,45.5116,66800.0
2014-04-28 13:00:00,47.64,47.64,47.4,47.46,115500.0,45.5021,45.5021,45.2728,45.3302,115500.0
2014-04-28 13:30:00,47.45,47.46,47.21,47.32,67500.0,45.3206,45.3302,45.0914,45.1964,67500.0
2014-04-28 14:00:00,47.33,47.6,47.29,47.59,72200.0,45.206,45.4639,45.1678,45.4543,72200.0
2014-04-28 14:30:00,47.59,47.63,47.45,47.45,51400.0,45.4543,45.4925,45.3206,45.3206,51400.0
2014-04-28 15:00:00,47.44,47.67,47.41,47.52,88600.0,45.3111,45.5307,45.2824,45.3875,88600.0
2014-04-28 15:30:00,47.52,47.57,47.41,47.47,186100.0,45.3875,45.4352,45.2824,45.3397,186100.0
2014-04-29 09:30:00,47.68,47.76,47.29,47.41,20300.0,45.5403,45.6167,45.1678,45.2824,20300.0
2014-04-29 10:00:00,47.41,47.46,47.14,47.18,30200.0,45.2824,45.3302,45.0245,45.0627,30200.0
2014-04-29 10:30:00,47.17,47.19,47.09,47.12,55200.0,45.0532,45.0723,44.9768,45.0054,55200.0
2014-04-29 11:00:00,47.11,47.17,47.07,47.07,31200.0,44.9959,45.0532,44.9577,44.9577,31200.0
2014-04-29 11:30:00,47.08,47.17,47.06,47.14,31500.0,44.9672,45.0532,44.9481,45.0245,31500.0
2014-04-29 12:00:00,47.14,47.16,47.03,47.05,47300.0,45.0245,45.0436,44.9195,44.9386,47300.0
2014-04-29 12:30:00,47.05,47.07,47.0,47.05,102500.0,44.9386,44.9577,44.8908,44.9386,102500.0
2014-04-29 13:00:00,47.06,47.09,47.01,47.02,40800.0,44.9481,44.9768,44.9004,44.9099,40800.0
2014-04-29 13:30:00,47.02,47.13,47.0,47.13,35700.0,44.9099,45.015,44.8908,45.015,35700.0
2014-04-29 14:00:00,47.12,47.23,47.12,47.14,54300.0,45.0054,45.1105,45.0054,45.0245,54300.0
2014-04-29 14:30:00,47.15,47.18,47.12,47.18,25400.0,45.0341,45.0627,45.0054,45.0627,25400.0
2014-04-29 15:00:00,47.18,47.19,47.07,47.08,51200.0,45.0627,45.0723,44.9577,44.9672,51200.0
2014-04-29 15:30:00,47.09,47.11,47.03,47.06,191800.0,44.9768,44.9959,44.9195,44.9481,191800.0
2014-04-30 09:30:00,47.15,47.25,46.95,47.01,92100.0,45.0341,45.1296,44.843,44.9004,92100.0
2014-04-30 10:00:00,47.01,47.06,46.87,46.88,117300.0,44.9004,44.9481,44.7666,44.7762,117300.0
2014-04-30 10:30:00,46.89,47.07,46.78,47.07,77800.0,44.7857,44.9577,44.6807,44.9577,77800.0
2014-04-30 11:00:00,47.07,47.13,47.04,47.05,57900.0,44.9577,45.015,44.929,44.9386,57900.0
2014-04-30 11:30:00,47.06,47.13,47.02,47.13,68500.0,44.9481,45.015,44.9099,45.015,68500.0
2014-04-30 12:00:00,47.14,47.29,47.08,47.08,76600.0,45.0245,45.1678,44.9672,44.9672,76600.0
2014-04-30 12:30:00,47.1,47.13,47.05,47.1,37000.0,44.9863,45.015,44.9386,44.9863,37000.0
2014-04-30 13:00:00,47.1,47.12,46.98,47.0,74600.0,44.9863,45.0054,44.8717,44.8908,74600.0
2014-04-30 13:30:00,47.0,47.11,46.95,47.11,51200.0,44.8908,44.9959,44.843,44.9959,51200.0
2014-04-30 14:00:00,47.12,47.27,47.07,47.27,64500.0,45.0054,45.1487,44.9577,45.1487,64500.0
2014-04-30 14:30:00,47.27,47.34,47.22,47.28,66900.0,45.1487,45.2155,45.1009,45.1582,66900.0
2014-04-30 15:00:00,47.28,47.29,47.11,47.16,110300.0,45.1582,45.1678,44.9959,45.0436,110300.0
2014-04-30 15:30:00,47.15,47.2,47.02,47.17,257300.0,45.0341,45.0818,44.9099,45.0532,257300.0
2014-05-01 09:30:00,47.16,47.29,46.9,47.12,59100.0,45.0436,45.1678,44.7953,45.0054,59100.0
2014-05-01 10:00:00,47.15,47.34,47.14,47.32,52600.0,45.0341,45.2155,45.0245,45.1964,52600.0
2014-05-01 10:30:00,47.32,47.38,47.2,47.2,38800.0,45.1964,45.2537,45.0818,45.0818,38800.0
2014-05-01 11:00:00,47.21,47.31,47.16,47.28,46400.0,45.0914,45.1869,45.0436,45.1582,46400.0
2014-05-01 11:30:00,47.28,47.45,47.28,47.36,39400.0,45.1582,45.3206,45.1582,45.2346,39400.0
2014-05-01 12:00:00,47.37,47.43,47.24,47.29,40000.0,45.2442,45.3015,45.12,45.1678,40000.0
2014-05-01 12:30:00,47.29,47.33,47.25,47.27,35000.0,45.1678,45.206,45.1296,45.1487,35000.0
2014-05-01 13:00:00,47.27,47.28,47.21,47.24,32800.0,45.1487,45.1582,45.0914,45.12,32800.0
2014-05-01 13:30:00,47.23,47.26,47.06,47.08,26900.0,45.1105,45.1391,44.9481,44.9672,26900.0
2014-05-01 14:00:00,47.07,47.11,47.05,47.11,29700.0,44.9577,44.9959,44.9386,44.9959,29700.0
2014-05-01 14:30:00,47.1,47.1,46.99,47.0,30100.0,44.9863,44.9863,44.8812,44.8908,30100.0
2014-05-01 15:00:00,47.0,47.05,46.98,47.0,37200.0,44.8908,44.9386,44.8717,44.8908,37200.0
2014-05-01 15:30:00,47.0,47.13,46.99,47.09,148800.0,44.8908,45.015,44.8812,44.9768,148800.0
2014-05-02 09:30:00,47.11,47.3,47.03,47.19,35400.0,44.9959,45.1773,44.9195,45.0723,35400.0
2014-05-02 10:00:00,47.17,47.3,47.17,47.26,22100.0,45.0532,45.1773,45.0532,45.1391,22100.0
2014-05-02 10:30:00,47.24,47.31,46.98,47.13,29700.0,45.12,45.1869,44.8717,45.015,29700.0
2014-05-02 11:00:00,47.12,47.13,46.83,46.85,34200.0,45.0054,45.015,44.7284,44.7475,34200.0
2014-05-02 11:30:00,46.85,47.02,46.85,46.96,25800.0,44.7475,44.9099,44.7475,44.8526,25800.0
2014-05-02 12:00:00,46.97,47.01,46.95,47.0,22200.0,44.8621,44.9004,44.843,44.8908,22200.0
2014-05-02 12:30:00,47.0,47.05,46.96,46.97,27900.0,44.8908,44.9386,44.8526,44.8621,27900.0
2014-05-02 13:00:00,46.98,47.02,46.91,46.91,47900.0,44.8717,44.9099,44.8048,44.8048,47900.0
2014-05-02 13:30:00,46.9,46.92,46.86,46.86,12300.0,44.7953,44.8144,44.7571,44.7571,12300.0
2014-05-02 14:00:00,46.85,46.87,46.8,46.85,23900.0,44.7475,44.7666,44.6998,44.7475,23900.0
2014-05-02 14:30:00,46.84,46.85,46.8,46.8,41200.0,44.738,44.7475,44.6998,44.6998,41200.0
2014-05-02 15:00:00,46.8,46.84,46.8,46.84,78600.0,44.6998,44.738,44.6998,44.738,78600.0
2014-05-02 15:30:00,46.84,46.85,46.8,46.83,146300.0,44.738,44.7475,44.6998,44.7284,146300.0
2014-05-05 09:30:00,46.65,47.0,46.56,46.95,75900.0,44.5565,44.8908,44.4705,44.843,75900.0
2014-05-05 10:00:00,46.97,47.02,46.8,46.8,48000.0,44.8621,44.9099,44.6998,44.6998,48000.0
2014-05-05 10:30:00,46.79,47.01,46.79,46.97,44400.0,44.6902,44.9004,44.6902,44.8621,44400.0
2014-05-05 11:00:00,46.97,47.01,46.83,46.96,39800.0,44.8621,44.9004,44.7284,44.8526,39800.0
2014-05-05 11:30:00,46.98,47.04,46.94,46.97,37400.0,44.8717,44.929,44.8335,44.8621,37400.0
2014-05-05 12:00:00,46.99,46.99,46.88,46.96,38700.0,44.8812,44.8812,44.7762,44.8526,38700.0
2014-05-05 12:30:00,46.94,46.97,46.87,46.96,37200.0,44.8335,44.8621,44.7666,44.8526,37200.0
2014-05-05 13:00:00,46.95,47.03,46.92,46.93,37400.0,44.843,44.9195,44.8144,44.8239,37400.0
2014-05-05 13:30:00,46.94,46.95,46.88,46.91,32800.0,44.8335,44.843,44.7762,44.8048,32800.0
2014-05-05 14:00:00,46.91,47.15,46.9,47.12,74500.0,44.8048,45.0341,44.7953,45.0054,74500.0
2014-05-05 14:30:00,47.13,47.3,47.11,47.28,44400.0,45.015,45.1773,44.9959,45.1582,44400.0
2014-05-05 15:00:00,47.28,47.28,47.18,47.2,53000.0,45.1582,45.1582,45.0627,45.0818,53000.0
2014-05-05 15:30:00,47.2,47.29,47.16,47.26,144400.0,45.0818,45.1678,45.0436,45.1391,144400.0
2014-05-06 09:30:00,47.15,47.16,46.88,47.08,43800.0,45.0341,45.0436,44.7762,44.9672,43800.0
2014-05-06 10:00:00,47.01,47.06,46.97,46.99,27500.0,44.9004,44.9481,44.8621,44.8812,27500.0
2014-05-06 10:30:00,47.01,47.05,46.89,46.9,21600.0,44.9004,44.9386,44.7857,44.7953,21600.0
2014-05-06 11:00:00,46.88,47.04,46.87,47.01,32000.0,44.7762,44.929,44.7666,44.9004,32000.0
2014-05-06 11:30:00,47.03,47.18,46.98,47.15,29500.0,44.9195,45.0627,44.8717,45.0341,29500.0
2014-05-06 12:00:00,47.15,47.21,47.1,47.12,18000.0,45.0341,45.0914,44.9863,45.0054,18000.0
2014-05-06 12:30:00,47.11,47.13,47.09,47.09,13100.0,44.9959,45.015,44.9768,44.9768,13100.0
2014-05-06 13:00:00,47.09,47.1,46.95,46.98,19300.0,44.9768,44.9863,44.843,44.8717,19300.0
2014-05-06 13:30:00,46.99,47.01,46.94,46.94,19600.0,44.8812,44.9004,44.8335,44.8335,19600.0
2014-05-06 14:00:00,46.93,47.07,46.91,47.02,34400.0,44.8239,44.9577,44.8048,44.9099,34400.0
2014-05-06 14:30:00,47.01,47.12,46.99,47.11,25900.0,44.9004,45.0054,44.8812,44.9959,25900.0
2014-05-06 15:00:00,47.11,47.14,47.01,47.13,39800.0,44.9959,45.0245,44.9004,45.015,39800.0
2014-05-06 15:30:00,47.13,47.21,47.11,47.12,79700.0,45.015,45.0914,44.9959,45.0054,79700.0
2014-05-07 09:30:00,47.23,47.58,47.0,47.36,28500.0,45.1105,45.4448,44.8908,45.2346,28500.0
2014-05-07 10:00:00,47.36,47.41,47.16,47.33,28500.0,45.2346,45.2824,45.0436,45.206,28500.0
2014-05-07 10:30:00,47.35,47.45,47.3,47.36,101200.0,45.2251,45.3206,45.1773,45.2346,101200.0
2014-05-07 11:00:00,47.35,47.52,47.35,47.51,72100.0,45.2251,45.3875,45.2251,45.3779,72100.0
2014-05-07 11:30:00,47.51,47.68,47.51,47.51,31200.0,45.3779,45.5403,45.3779,45.3779,31200.0
2014-05-07 12:00:00,47.53,47.65,47.5,47.64,28100.0,45.397,45.5116,45.3684,45.5021,28100.0
2014-05-07 12:30:00,47.65,47.78,47.63,47.74,81700.0,45.5116,45.6358,45.4925,45.5976,81700.0
2014-05-07 13:00:00,47.72,47.86,47.71,47.85,124500.0,45.5785,45.7122,45.5689,45.7027,124500.0
2014-05-07 13:30:00,47.85,47.92,47.83,47.85,113300.0,45.7027,45.7695,45.6836,45.7027,113300.0
2014-05-07 14:00:00,47.85,48.0,47.83,47.99,49200.0,45.7027,45.8459,45.6836,45.8364,49200.0
2014-05-07 14:30:00,47.98,47.98,47.86,47.89,30500.0,45.8268,45.8268,45.7122,45.7409,30500.0
2014-05-07 15:00:00,47.9,48.06,47.86,48.05,97900.0,45.7504,45.9032,45.7122,45.8937,97900.0
2014-05-07 15:30:00,48.05,48.31,48.05,48.3,421400.0,45.8937,46.142,45.8937,46.1325,421400.0
2014-05-08 09:30:00,48.25,48.4,47.95,48.25,100600.0,46.0847,46.228,45.7982,46.0847,100600.0
2014-05-08 10:00:00,48.25,48.48,48.24,48.28,65800.0,46.0847,46.3044,46.0752,46.1134,65800.0
2014-05-08 10:30:00,48.27,48.34,48.18,48.21,108000.0,46.1038,46.1707,46.0178,46.0465,108000.0
2014-05-08 11:00:00,48.19,48.25,48.1,48.18,44600.0,46.0274,46.0847,45.9414,46.0178,44600.0
2014-05-08 11:30:00,48.2,48.26,48.15,48.16,23500.0,46.0369,46.0943,45.9892,45.9987,23500.0
2014-05-08 12:00:00,48.15,48.32,48.13,48.32,33800.0,45.9892,46.1516,45.9701,46.1516,33800.0
2014-05-08 12:30:00,48.32,48.35,48.24,48.3,60500.0,46.1516,46.1802,46.0752,46.1325,60500.0
2014-05-08 13:00:00,48.32,48.34,48.25,48.3,37500.0,46.1516,46.1707,46.0847,46.1325,37500.0
2014-05-08 13:30:00,48.32,48.37,48.28,48.32,42200.0,46.1516,46.1993,46.1134,46.1516,42200.0
2014-05-08 14:00:00,48.31,48.34,48.24,48.31,80200.0,46.142,46.1707,46.0752,46.142,80200.0
2014-05-08 14:30:00,48.3,48.32,48.25,48.29,328200.0,46.1325,46.1516,46.0847,46.1229,328200.0
2014-05-08 15:00:00,48.29,48.32,48.17,48.31,70100.0,46.1229,46.1516,46.0083,46.142,70100.0
2014-05-08 15:30:00,48.3,48.36,48.22,48.36,114100.0,46.1325,46.1898,46.056,46.1898,114100.0
2014-05-09 09:30:00,48.36,48.45,48.15,48.22,73300.0,46.1898,46.2757,45.9892,46.056,73300.0
2014-05-09 10:00:00,48.2,48.28,48.12,48.23,60000.0,46.0369,46.1134,45.9605,46.0656,60000.0
2014-05-09 10:30:00,48.25,48.31,48.16,48.19,46600.0,46.0847,46.142,45.9987,46.0274,46600.0
2014-05-09 11:00:00,48.18,48.22,48.13,48.22,39300.0,46.0178,46.056,45.9701,46.056,39300.0
2014-05-09 11:30:00,48.23,48.3,48.19,48.24,171200.0,46.0656,46.1325,46.0274,46.0752,171200.0
2014-05-09 12:00:00,48.24,48.33,48.24,48.33,56600.0,46.0752,46.1611,46.0752,46.1611,56600.0
2014-05-09 12:30:00,48.33,48.46,48.33,48.4,23100.0,46.1611,46.2853,46.1611,46.228,23100.0
2014-05-09 13:00:00,48.39,48.45,48.38,48.4,24900.0,46.2184,46.2757,46.2089,46.228,24900.0
2014-05-09 13:30:00,48.41,48.43,48.35,48.38,26600.0,46.2375,46.2566,46.1802,46.2089,26600.0
2014-05-09 14:00:00,48.37,48.42,48.29,48.3,29100.0,46.1993,46.2471,46.1229,46.1325,29100.0
2014-05-09 14:30:00,48.31,48.42,48.3,48.37,27900.0,46.142,46.2471,46.1325,46.1993,27900.0
2014-05-09 15:00:00,48.38,48.47,48.36,48.42,32300.0,46.2089,46.2948,46.1898,46.2471,32300.0
2014-05-09 15:30:00,48.41,48.5,48.4,48.45,93400.0,46.2375,46.3235,46.228,46.2757,93400.0
2014-05-12 09:30:00,48.55,48.64,48.37,48.5,46200.0,46.3712,46.4572,46.1993,46.3235,46200.0
2014-05-12 10:00:00,48.51,48.56,48.43,48.44,65200.0,46.333,46.3808,46.2566,46.2662,65200.0
2014-05-12 10:30:00,48.42,48.45,48.37,48.41,74500.0,46.2471,46.2757,46.1993,46.2375,74500.0
2014-05-12 11:00:00,48.41,48.52,48.35,48.5,72900.0,46.2375,46.3426,46.1802,46.3235,72900.0
2014-05-12 11:30:00,48.51,48.54,48.45,48.5,21700.0,46.333,46.3617,46.2757,46.3235,21700.0
2014-05-12 12:00:00,48.5,48.55,48.48,48.53,21200.0,46.3235,46.3712,46.3044,46.3521,21200.0
2014-05-12 12:30:00,48.53,48.55,48.47,48.48,21000.0,46.3521,46.3712,46.2948,46.3044,21000.0
2014-05-12 13:00:00,48.48,48.58,48.45,48.57,70300.0,46.3044,46.3999,46.2757,46.3903,70300.0
2014-05-12 13:30:00,48.57,48.61,48.5,48.6,48600.0,46.3903,46.4285,46.3235,46.419,48600.0
2014-05-12 14:00:00,48.59,48.67,48.59,48.66,21800.0,46.4094,46.4859,46.4094,46.4763,21800.0
2014-05-12 14:30:00,48.67,48.75,48.66,48.75,20900.0,46.4859,46.5623,46.4763,46.5623,20900.0
2014-05-12 15:00:00,48.75,48.75,48.66,48.68,35900.0,46.5623,46.5623,46.4763,46.4954,35900.0
2014-05-12 15:30:00,48.68,48.77,48.66,48.67,116600.0,46.4954,46.5814,46.4763,46.4859,116600.0
2014-05-13 09:30:00,48.64,48.83,48.57,48.7,21400.0,46.4572,46.6387,46.3903,46.5145,21400.0
2014-05-13 10:00:00,48.71,48.79,48.68,48.79,25900.0,46.5241,46.6005,46.4954,46.6005,25900.0
2014-05-13 10:30:00,48.76,48.83,48.71,48.75,30700.0,46.5718,46.6387,46.5241,46.5623,30700.0
2014-05-13 11:00:00,48.75,48.79,48.69,48.75,24200.0,46.5623,46.6005,46.505,46.5623,24200.0
2014-05-13 11:30:00,48.75,48.75,48.59,48.63,22700.0,46.5623,46.5623,46.4094,46.4477,22700.0
2014-05-13 12:00:00,48.64,48.64,48.57,48.61,21800.0,46.4572,46.4572,46.3903,46.4285,21800.0
2014-05-13 12:30:00,48.61,48.69,48.56,48.68,39800.0,46.4285,46.505,46.3808,46.4954,39800.0
2014-05-13 13:00:00,48.68,48.68,48.58,48.61,22700.0,46.4954,46.4954,46.3999,46.4285,22700.0
2014-05-13 13:30:00,48.63,48.64,48.58,48.62,28000.0,46.4477,46.4572,46.3999,46.4381,28000.0
2014-05-13 14:00:00,48.63,48.66,48.61,48.63,20700.0,46.4477,46.4763,46.4285,46.4477,20700.0
2014-05-13 14:30:00,48.64,48.66,48.61,48.62,22800.0,46.4572,46.4763,46.4285,46.4381,22800.0
2014-05-13 15:00:00,48.64,48.64,48.54,48.59,28800.0,46.4572,46.4572,46.3617,46.4094,28800.0
2014-05-13 15:30:00,48.58,48.69,48.56,48.65,139700.0,46.3999,46.505,46.3808,46.4668,139700.0
2014-05-14 09:30:00,48.67,48.74,48.45,48.65,105200.0,46.4859,46.5527,46.2757,46.4668,105200.0
2014-05-14 10:00:00,48.61,48.69,48.57,48.68,41800.0,46.4285,46.505,46.3903,46.4954,41800.0
2014-05-14 10:30:00,48.69,48.96,48.67,48.89,52500.0,46.505,46.7628,46.4859,46.696,52500.0
2014-05-14 11:00:00,48.89,49.01,48.8,48.98,58500.0,46.696,46.8106,46.61,46.7819,58500.0
2014-05-14 11:30:00,48.99,49.06,48.96,49.02,51400.0,46.7915,46.8584,46.7628,46.8201,51400.0
2014-05-14 12:00:00,49.01,49.19,49.01,49.02,58000.0,46.8106,46.9825,46.8106,46.8201,58000.0
2014-05-14 12:30:00,49.03,49.11,49.0,49.1,42400.0,46.8297,46.9061,46.801,46.8966,42400.0
2014-05-14 13:00:00,49.09,49.19,49.07,49.17,40400.0,46.887,46.9825,46.8679,46.9634,40400.0
2014-05-14 13:30:00,49.16,49.31,49.14,49.28,47400.0,46.9539,47.0971,46.9348,47.0685,47400.0
2014-05-14 14:00:00,49.27,49.4,49.25,49.37,51200.0,47.0589,47.1831,47.0398,47.1544,51200.0
2014-05-14 14:30:00,49.37,49.42,49.17,49.2,46100.0,47.1544,47.2022,46.9634,46.9921,46100.0
2014-05-14 15:00:00,49.2,49.26,49.17,49.25,86300.0,46.9921,47.0494,46.9634,47.0398,86300.0
2014-05-14 15:30:00,49.25,49.26,49.02,49.06,164600.0,47.0398,47.0494,46.8201,46.8584,164600.0
2014-05-15 09:30:00,48.9,49.11,48.88,48.95,81300.0,46.7055,46.9061,46.6864,46.7533,81300.0
2014-05-15 10:00:00,48.92,48.95,48.67,48.7,56200.0,46.7246,46.7533,46.4859,46.5145,56200.0
2014-05-15 10:30:00,48.72,48.77,48.62,48.63,134200.0,46.5336,46.5814,46.4381,46.4477,134200.0
2014-05-15 11:00:00,48.65,48.66,48.42,48.46,59200.0,46.4668,46.4763,46.2471,46.2853,59200.0
2014-05-15 11:30:00,48.46,48.57,48.38,48.38,62300.0,46.2853,46.3903,46.2089,46.2089,62300.0
2014-05-15 12:00:00,48.38,48.38,48.26,48.3,52000.0,46.2089,46.2089,46.0943,46.1325,52000.0
2014-05-15 12:30:00,48.3,48.51,48.3,48.48,48900.0,46.1325,46.333,46.1325,46.3044,48900.0
2014-05-15 13:00:00,48.48,48.49,48.39,48.43,29400.0,46.3044,46.3139,46.2184,46.2566,29400.0
2014-05-15 13:30:00,48.42,48.53,48.37,48.53,52500.0,46.2471,46.3521,46.1993,46.3521,52500.0
2014-05-15 14:00:00,48.53,48.66,48.49,48.49,32600.0,46.3521,46.4763,46.3139,46.3139,32600.0
2014-05-15 14:30:00,48.49,48.51,48.33,48.35,126100.0,46.3139,46.333,46.1611,46.1802,126100.0
2014-05-15 15:00:00,48.35,48.52,48.34,48.52,137300.0,46.1802,46.3426,46.1707,46.3426,137300.0
2014-05-15 15:30:00,48.52,48.72,48.51,48.62,135600.0,46.3426,46.5336,46.333,46.4381,135600.0
2014-05-16 09:30:00,48.47,48.69,48.08,48.28,81200.0,46.2948,46.505,45.9223,46.1134,81200.0
2014-05-16 10:00:00,48.28,48.31,48.04,48.06,49800.0,46.1134,46.142,45.8841,45.9032,49800.0
2014-05-16 10:30:00,48.06,48.35,48.05,48.3,62100.0,45.9032,46.1802,45.8937,46.1325,62100.0
2014-05-16 11:00:00,48.33,48.44,48.29,48.34,19200.0,46.1611,46.2662,46.1229,46.1707,19200.0
2014-05-16 11:30:00,48.34,48.46,48.27,48.31,23800.0,46.1707,46.2853,46.1038,46.142,23800.0
2014-05-16 12:00:00,48.31,48.33,48.21,48.23,22000.0,46.142,46.1611,46.0465,46.0656,22000.0
2014-05-16 12:30:00,48.23,48.35,48.23,48.35,24800.0,46.0656,46.1802,46.0656,46.1802,24800.0
2014-05-16 13:00:00,48.35,48.35,48.26,48.26,19800.0,46.1802,46.1802,46.0943,46.0943,19800.0
2014-05-16 13:30:00,48.25,48.3,48.25,48.28,29200.0,46.0847,46.1325,46.0847,46.1134,29200.0
2014-05-16 14:00:00,48.28,48.29,48.2,48.29,24700.0,46.1134,46.1229,46.0369,46.1229,24700.0
2014-05-16 14:30:00,48.28,48.45,48.28,48.45,37200.0,46.1134,46.2757,46.1134,46.2757,37200.0
2014-05-16 15:00:00,48.46,48.52,48.43,48.43,40000.0,46.2853,46.3426,46.2566,46.2566,40000.0
2014-05-16 15:30:00,48.43,48.51,48.41,48.5,170500.0,46.2566,46.333,46.2375,46.3235,170500.0
2014-05-19 09:30:00,48.43,48.76,48.43,48.74,36100.0,46.2566,46.5718,46.2566,46.5527,36100.0
2014-05-19 10:00:00,48.74,48.92,48.66,48.9,71600.0,46.5527,46.7246,46.4763,46.7055,71600.0
2014-05-19 10:30:00,48.9,48.94,48.87,48.89,29500.0,46.7055,46.7437,46.6769,46.696,29500.0
2014-05-19 11:00:00,48.9,48.93,48.87,48.89,39400.0,46.7055,46.7342,46.6769,46.696,39400.0
2014-05-19 11:30:00,48.9,48.97,48.9,48.95,29300.0,46.7055,46.7724,46.7055,46.7533,29300.0
2014-05-19 12:00:00,48.96,49.0,48.91,48.91,66200.0,46.7628,46.801,46.7151,46.7151,66200.0
2014-05-19 12:30:00,48.92,48.92,48.84,48.9,14200.0,46.7246,46.7246,46.6482,46.7055,14200.0
2014-05-19 13:00:00,48.9,48.91,48.84,48.84,11500.0,46.7055,46.7151,46.6482,46.6482,11500.0
2014-05-19 13:30:00,48.83,48.84,48.79,48.83,37100.0,46.6387,46.6482,46.6005,46.6387,37100.0
2014-05-19 14:00:00,48.82,48.98,48.81,48.9,54400.0,46.6291,46.7819,46.6196,46.7055,54400.0
2014-05-19 14:30:00,48.91,48.94,48.86,48.9,28200.0,46.7151,46.7437,46.6673,46.7055,28200.0
2014-05-19 15:00:00,48.9,48.99,48.89,48.99,54200.0,46.7055,46.7915,46.696,46.7915,54200.0
2014-05-19 15:30:00,48.99,49.21,48.98,49.19,221600.0,46.7915,47.0016,46.7819,46.9825,221600.0
2014-05-20 09:30:00,49.03,49.2,49.03,49.1,69300.0,46.8297,46.9921,46.8297,46.8966,69300.0
2014-05-20 10:00:00,49.07,49.14,48.91,48.94,56700.0,46.8679,46.9348,46.7151,46.7437,56700.0
2014-05-20 10:30:00,48.93,49.04,48.89,48.96,33300.0,46.7342,46.8393,46.696,46.7628,33300.0
2014-05-20 11:00:00,48.98,48.98,48.76,48.76,16400.0,46.7819,46.7819,46.5718,46.5718,16400.0
2014-05-20 11:30:00,48.75,48.92,48.74,48.79,28600.0,46.5623,46.7246,46.5527,46.6005,28600.0
2014-05-20 12:00:00,48.79,48.8,48.68,48.68,24100.0,46.6005,46.61,46.4954,46.4954,24100.0
2014-05-20 12:30:00,48.67,48.79,48.65,48.78,37900.0,46.4859,46.6005,46.4668,46.5909,37900.0
2014-05-20 13:00:00,48.78,48.79,48.69,48.75,26900.0,46.5909,46.6005,46.505,46.5623,26900.0
2014-05-20 13:30:00,48.74,48.76,48.66,48.72,60000.0,46.5527,46.5718,46.4763,46.5336,60000.0
2014-05-20 14:00:00,48.72,48.82,48.68,48.68,80100.0,46.5336,46.6291,46.4954,46.4954,80100.0
2014-05-20 14:30:00,48.68,48.76,48.66,48.71,34300.0,46.4954,46.5718,46.4763,46.5241,34300.0
2014-05-20 15:00:00,48.7,48.71,48.62,48.68,59100.0,46.5145,46.5241,46.4381,46.4954,59100.0
2014-05-20 15:30:00,48.68,48.79,48.64,48.65,132700.0,46.4954,46.6005,46.4572,46.4668,132700.0
2014-05-21 09:30:00,48.72,49.03,48.72,48.95,93300.0,46.5336,46.8297,46.5336,46.7533,93300.0
2014-05-21 10:00:00,48.95,49.01,48.78,49.01,271200.0,46.7533,46.8106,46.5909,46.8106,271200.0
2014-05-21 10:30:00,49.01,49.01,48.77,48.77,196200.0,46.8106,46.8106,46.5814,46.5814,196200.0
2014-05-21 11:00:00,48.77,48.83,48.59,48.62,45900.0,46.5814,46.6387,46.4094,46.4381,45900.0
2014-05-21 11:30:00,48.62,48.69,48.43,48.5,98100.0,46.4381,46.505,46.2566,46.3235,98100.0
2014-05-21 12:00:00,48.51,48.53,48.39,48.42,19300.0,46.333,46.3521,46.2184,46.2471,19300.0
2014-05-21 12:30:00,48.43,48.57,48.41,48.53,19600.0,46.2566,46.3903,46.2375,46.3521,19600.0
2014-05-21 13:00:00,48.54,48.65,48.5,48.62,58100.0,46.3617,46.4668,46.3235,46.4381,58100.0
2014-05-21 13:30:00,48.65,48.67,48.58,48.59,69000.0,46.4668,46.4859,46.3999,46.4094,69000.0
2014-05-21 14:00:00,48.59,48.7,48.58,48.68,42500.0,46.4094,46.5145,46.3999,46.4954,42500.0
2014-05-21 14:30:00,48.66,48.7,48.52,48.63,74400.0,46.4763,46.5145,46.3426,46.4477,74400.0
2014-05-21 15:00:00,48.62,48.66,48.55,48.62,41000.0,46.4381,46.4763,46.3712,46.4381,41000.0
2014-05-21 15:30:00,48.61,48.64,48.54,48.56,180600.0,46.4285,46.4572,46.3617,46.3808,180600.0
2014-05-22 09:30:00,48.54,48.76,48.52,48.6,65900.0,46.3617,46.5718,46.3426,46.419,65900.0
2014-05-22 10:00:00,48.6,48.71,48.58,48.61,27700.0,46.419,46.5241,46.3999,46.4285,27700.0
2014-05-22 10:30:00,48.61,48.73,48.6,48.67,31400.0,46.4285,46.5432,46.419,46.4859,31400.0
2014-05-22 11:00:00,48.67,48.71,48.57,48.66,34300.0,46.4859,46.5241,46.3903,46.4763,34300.0
2014-05-22 11:30:00,48.66,48.69,48.58,48.62,24600.0,46.4763,46.505,46.3999,46.4381,24600.0
2014-05-22 12:00:00,48.62,48.7,48.55,48.55,27300.0,46.4381,46.5145,46.3712,46.3712,27300.0
2014-05-22 12:30:00,48.56,48.56,48.53,48.55,31900.0,46.3808,46.3808,46.3521,46.3712,31900.0
2014-05-22 13:00:00,48.55,48.58,48.51,48.56,27700.0,46.3712,46.3999,46.333,46.3808,27700.0
2014-05-22 13:30:00,48.57,48.57,48.5,48.52,43600.0,46.3903,46.3903,46.3235,46.3426,43600.0
2014-05-22 14:00:00,48.52,48.55,48.52,48.54,21900.0,46.3426,46.3712,46.3426,46.3617,21900.0
2014-05-22 14:30:00,48.54,48.56,48.5,48.55,52700.0,46.3617,46.3808,46.3235,46.3712,52700.0
2014-05-22 15:00:00,48.54,48.55,48.5,48.52,72100.0,46.3617,46.3712,46.3235,46.3426,72100.0
2014-05-22 15:30:00,48.52,48.53,48.41,48.43,122600.0,46.3426,46.3521,46.2375,46.2566,122600.0
2014-05-23 09:30:00,48.49,48.56,48.28,48.44,18400.0,46.3139,46.3808,46.1134,46.2662,18400.0
2014-05-23 10:00:00,48.44,48.59,48.44,48.58,24800.0,46.2662,46.4094,46.2662,46.3999,24800.0
2014-05-23 10:30:00,48.59,48.63,48.44,48.45,56400.0,46.4094,46.4477,46.2662,46.2757,56400.0
2014-05-23 11:00:00,48.46,48.54,48.44,48.44,24600.0,46.2853,46.3617,46.2662,46.2662,24600.0
2014-05-23 11:30:00,48.43,48.5,48.38,48.43,16000.0,46.2566,46.3235,46.2089,46.2566,16000.0
2014-05-23 12:00:00,48.43,48.48,48.43,48.45,14800.0,46.2566,46.3044,46.2566,46.2757,14800.0
2014-05-23 12:30:00,48.46,48.54,48.45,48.5,24200.0,46.2853,46.3617,46.2757,46.3235,24200.0
2014-05-23 13:00:00,48.5,48.5,48.44,48.45,17100.0,46.3235,46.3235,46.2662,46.2757,17100.0
2014-05-23 13:30:00,48.45,48.51,48.45,48.48,32100.0,46.2757,46.333,46.2757,46.3044,32100.0
2014-05-23 14:00:00,48.48,48.51,48.48,48.48,30600.0,46.3044,46.333,46.3044,46.3044,30600.0
2014-05-23 14:30:00,48.5,48.51,48.45,48.46,28600.0,46.3235,46.333,46.2757,46.2853,28600.0
2014-05-23 15:00:00,48.45,48.51,48.44,48.45,41900.0,46.2757,46.333,46.2662,46.2757,41900.0
2014-05-23 15:30:00,48.44,48.58,48.4,48.5,219100.0,46.2662,46.3999,46.228,46.3235,219100.0
2014-05-27 09:30:00,48.7,48.79,48.59,48.7,57500.0,46.5145,46.6005,46.4094,46.5145,57500.0
2014-05-27 10:00:00,48.69,48.75,48.66,48.66,47200.0,46.505,46.5623,46.4763,46.4763,47200.0
2014-05-27 10:30:00,48.67,48.74,48.64,48.66,40900.0,46.4859,46.5527,46.4572,46.4763,40900.0
2014-05-27 11:00:00,48.65,48.67,48.62,48.65,46400.0,46.4668,46.4859,46.4381,46.4668,46400.0
2014-05-27 11:30:00,48.63,48.66,48.55,48.58,26700.0,46.4477,46.4763,46.3712,46.3999,26700.0
2014-05-27 12:00:00,48.58,48.68,48.57,48.66,34200.0,46.3999,46.4954,46.3903,46.4763,34200.0
2014-05-27 12:30:00,48.66,48.73,48.66,48.71,20000.0,46.4763,46.5432,46.4763,46.5241,20000.0
2014-05-27 13:00:00,48.71,48.74,48.67,48.67,47300.0,46.5241,46.5527,46.4859,46.4859,47300.0
2014-05-27 13:30:00,48.67,48.69,48.65,48.65,26000.0,46.4859,46.505,46.4668,46.4668,26000.0
2014-05-27 14:00:00,48.66,48.72,48.64,48.7,18500.0,46.4763,46.5336,46.4572,46.5145,18500.0
2014-05-27 14:30:00,48.7,48.7,48.62,48.64,27800.0,46.5145,46.5145,46.4381,46.4572,27800.0
2014-05-27 15:00:00,48.66,48.74,48.65,48.74,39300.0,46.4763,46.5527,46.4668,46.5527,39300.0
2014-05-27 15:30:00,48.74,48.77,48.63,48.65,121700.0,46.5527,46.5814,46.4477,46.4668,121700.0
2014-05-28 09:30:00,48.64,48.75,48.52,48.67,38100.0,46.4572,46.5623,46.3426,46.4859,38100.0
2014-05-28 10:00:00,48.7,48.71,48.5,48.65,57300.0,46.5145,46.5241,46.3235,46.4668,57300.0
2014-05-28 10:30:00,48.66,48.69,48.6,48.69,56100.0,46.4763,46.505,46.419,46.505,56100.0
2014-05-28 11:00:00,48.69,48.83,48.69,48.78,94300.0,46.505,46.6387,46.505,46.5909,94300.0
2014-05-28 11:30:00,48.78,48.8,48.71,48.75,59700.0,46.5909,46.61,46.5241,46.5623,59700.0
2014-05-28 12:00:00,48.74,48.75,48.7,48.72,10600.0,46.5527,46.5623,46.5145,46.5336,10600.0
2014-05-28 12:30:00,48.72,48.72,48.65,48.67,17500.0,46.5336,46.5336,46.4668,46.4859,17500.0
2014-05-28 13:00:00,48.69,48.71,48.62,48.62,62700.0,46.505,46.5241,46.4381,46.4381,62700.0
2014-05-28 13:30:00,48.63,48.63,48.57,48.58,13800.0,46.4477,46.4477,46.3903,46.3999,13800.0
2014-05-28 14:00:00,48.58,48.62,48.57,48.6,8000.0,46.3999,46.4381,46.3903,46.419,8000.0
2014-05-28 14:30:00,48.6,48.64,48.58,48.62,16100.0,46.419,46.4572,46.3999,46.4381,16100.0
2014-05-28 15:00:00,48.61,48.63,48.57,48.57,17600.0,46.4285,46.4477,46.3903,46.3903,17600.0
2014-05-28 15:30:00,48.57,48.61,48.48,48.49,175900.0,46.3903,46.4285,46.3044,46.3139,175900.0
2014-05-29 09:30:00,48.5,48.69,48.42,48.5,68600.0,46.3235,46.505,46.2471,46.3235,68600.0
2014-05-29 10:00:00,48.49,48.5,48.4,48.47,130100.0,46.3139,46.3235,46.228,46.2948,130100.0
2014-05-29 10:30:00,48.45,48.7,48.44,48.66,91700.0,46.2757,46.5145,46.2662,46.4763,91700.0
2014-05-29 11:00:00,48.66,48.66,48.57,48.57,34700.0,46.4763,46.4763,46.3903,46.3903,34700.0
2014-05-29 11:30:00,48.57,48.61,48.56,48.6,27200.0,46.3903,46.4285,46.3808,46.419,27200.0
2014-05-29 12:00:00,48.6,48.64,48.6,48.64,15300.0,46.419,46.4572,46.419,46.4572,15300.0
2014-05-29 12:30:00,48.64,48.64,48.57,48.58,62000.0,46.4572,46.4572,46.3903,46.3999,62000.0
2014-05-29 13:00:00,48.58,48.61,48.57,48.61,15600.0,46.3999,46.4285,46.3903,46.4285,15600.0
2014-05-29 13:30:00,48.6,48.61,48.55,48.6,28800.0,46.419,46.4285,46.3712,46.419,28800.0
2014-05-29 14:00:00,48.59,48.66,48.59,48.66,26400.0,46.4094,46.4763,46.4094,46.4763,26400.0
2014-05-29 14:30:00,48.66,48.78,48.66,48.77,15100.0,46.4763,46.5909,46.4763,46.5814,15100.0
2014-05-29 15:00:00,48.77,48.82,48.74,48.8,146400.0,46.5814,46.6291,46.5527,46.61,146400.0
2014-05-29 15:30:00,48.8,48.85,48.78,48.85,79100.0,46.61,46.6578,46.5909,46.6578,79100.0
2014-05-30 09:30:00,48.78,48.86,48.7,48.84,22200.0,46.5909,46.6673,46.5145,46.6482,22200.0
2014-05-30 10:00:00,48.82,48.99,48.74,48.78,38900.0,46.6291,46.7915,46.5527,46.5909,38900.0
2014-05-30 10:30:00,48.77,48.77,48.66,48.73,54000.0,46.5814,46.5814,46.4763,46.5432,54000.0
2014-05-30 11:00:00,48.74,48.74,48.69,48.69,9900.0,46.5527,46.5527,46.505,46.505,9900.0
2014-05-30 11:30:00,48.7,48.82,48.68,48.78,42700.0,46.5145,46.6291,46.4954,46.5909,42700.0
2014-05-30 12:00:00,48.78,48.78,48.7,48.77,8200.0,46.5909,46.5909,46.5145,46.5814,8200.0
2014-05-30 12:30:00,48.79,48.84,48.78,48.81,36000.0,46.6005,46.6482,46.5909,46.6196,36000.0
2014-05-30 13:00:00,48.82,48.87,48.81,48.82,11400.0,46.6291,46.6769,46.6196,46.6291,11400.0
2014-05-30 13:30:00,48.82,48.83,48.76,48.77,17000.0,46.6291,46.6387,46.5718,46.5814,17000.0
2014-05-30 14:00:00,48.77,48.83,48.76,48.8,17800.0,46.5814,46.6387,46.5718,46.61,17800.0
2014-05-30 14:30:00,48.8,48.84,48.78,48.84,17900.0,46.61,46.6482,46.5909,46.6482,17900.0
2014-05-30 15:00:00,48.83,48.84,48.81,48.83,22000.0,46.6387,46.6482,46.6196,46.6387,22000.0
2014-05-30 15:30:00,48.83,48.88,48.78,48.84,122100.0,46.6387,46.6864,46.5909,46.6482,122100.0
2014-06-02 09:30:00,48.97,49.04,48.75,48.82,34400.0,46.7724,46.8393,46.5623,46.6291,34400.0
2014-06-02 10:00:00,48.81,48.81,48.54,48.6,44900.0,46.6196,46.6196,46.3617,46.419,44900.0
2014-06-02 10:30:00,48.6,48.87,48.59,48.86,30200.0,46.419,46.6769,46.4094,46.6673,30200.0
2014-06-02 11:00:00,48.87,48.96,48.84,48.93,39500.0,46.6769,46.7628,46.6482,46.7342,39500.0
2014-06-02 11:30:00,48.94,48.95,48.88,48.9,32600.0,46.7437,46.7533,46.6864,46.7055,32600.0
2014-06-02 12:00:00,48.9,48.95,48.87,48.94,29600.0,46.7055,46.7533,46.6769,46.7437,29600.0
2014-06-02 12:30:00,48.94,48.94,48.88,48.9,13700.0,46.7437,46.7437,46.6864,46.7055,13700.0
2014-06-02 13:00:00,48.9,48.93,48.88,48.91,28300.0,46.7055,46.7342,46.6864,46.7151,28300.0
2014-06-02 13:30:00,48.91,48.92,48.88,48.89,17200.0,46.7151,46.7246,46.6864,46.696,17200.0
2014-06-02 14:00:00,48.9,48.92,48.89,48.9,16700.0,46.7055,46.7246,46.696,46.7055,16700.0
2014-06-02 14:30:00,48.91,48.91,48.86,48.88,23700.0,46.7151,46.7151,46.6673,46.6864,23700.0
2014-06-02 15:00:00,48.88,48.91,48.85,48.9,17600.0,46.6864,46.7151,46.6578,46.7055,17600.0
2014-06-02 15:30:00,48.9,48.93,48.89,48.9,45600.0,46.7055,46.7342,46.696,46.7055,45600.0
2014-06-03 09:30:00,48.63,48.82,48.56,48.8,37900.0,46.4477,46.6291,46.3808,46.61,37900.0
2014-06-03 10:00:00,48.8,48.93,48.78,48.89,54900.0,46.61,46.7342,46.5909,46.696,54900.0
2014-06-03 10:30:00,48.9,49.1,48.9,48.99,75500.0,46.7055,46.8966,46.7055,46.7915,75500.0
2014-06-03 11:00:00,49.0,49.0,48.88,48.89,65900.0,46.801,46.801,46.6864,46.696,65900.0
2014-06-03 11:30:00,48.9,48.91,48.86,48.89,24200.0,46.7055,46.7151,46.6673,46.696,24200.0
2014-06-03 12:00:00,48.9,48.98,48.89,48.9,59200.0,46.7055,46.7819,46.696,46.7055,59200.0
2014-06-03 12:30:00,48.9,48.9,48.81,48.86,40500.0,46.7055,46.7055,46.6196,46.6673,40500.0
2014-06-03 13:00:00,48.87,48.91,48.85,48.89,20200.0,46.6769,46.7151,46.6578,46.696,20200.0
2014-06-03 13:30:00,48.89,48.9,48.86,48.89,23600.0,46.696,46.7055,46.6673,46.696,23600.0
2014-06-03 14:00:00,48.89,48.96,48.88,48.96,35000.0,46.696,46.7628,46.6864,46.7628,35000.0
2014-06-03 14:30:00,48.96,48.96,48.94,48.96,23400.0,46.7628,46.7628,46.7437,46.7628,23400.0
2014-06-03 15:00:00,48.96,48.97,48.93,48.95,36200.0,46.7628,46.7724,46.7342,46.7533,36200.0
2014-06-03 15:30:00,48.95,49.0,48.95,48.99,82300.0,46.7533,46.801,46.7533,46.7915,82300.0
2014-06-04 09:30:00,48.93,48.97,48.76,48.82,22100.0,46.7342,46.7724,46.5718,46.6291,22100.0
2014-06-04 10:00:00,48.82,48.94,48.77,48.8,20600.0,46.6291,46.7437,46.5814,46.61,20600.0
2014-06-04 10:30:00,48.8,48.92,48.8,48.86,18800.0,46.61,46.7246,46.61,46.6673,18800.0
2014-06-04 11:00:00,48.87,48.9,48.77,48.88,73400.0,46.6769,46.7055,46.5814,46.6864,73400.0
2014-06-04 11:30:00,48.88,48.99,48.88,48.9,17900.0,46.6864,46.7915,46.6864,46.7055,17900.0
2014-06-04 12:00:00,48.89,49.0,48.89,48.98,21700.0,46.696,46.801,46.696,46.7819,21700.0
2014-06-04 12:30:00,48.98,49.0,48.9,48.92,20800.0,46.7819,46.801,46.7055,46.7246,20800.0
2014-06-04 13:00:00,48.92,48.96,48.91,48.93,37100.0,46.7246,46.7628,46.7151,46.7342,37100.0
2014-06-04 13:30:00,48.93,48.94,48.83,48.87,37800.0,46.7342,46.7437,46.6387,46.6769,37800.0
2014-06-04 14:00:00,48.86,48.88,48.81,48.88,22500.0,46.6673,46.6864,46.6196,46.6864,22500.0
2014-06-04 14:30:00,48.88,48.9,48.84,48.86,19100.0,46.6864,46.7055,46.6482,46.6673,19100.0
2014-06-04 15:00:00,48.87,48.89,48.84,48.84,38700.0,46.6769,46.696,46.6482,46.6482,38700.0
2014-06-04 15:30:00,48.84,48.91,48.84,48.86,90800.0,46.6482,46.7151,46.6482,46.6673,90800.0
2014-06-05 09:30:00,48.99,48.99,48.64,48.74,11300.0,46.7915,46.7915,46.4572,46.5527,11300.0
2014-06-05 10:00:00,48.7,48.75,48.64,48.74,44500.0,46.5145,46.5623,46.4572,46.5527,44500.0
2014-06-05 10:30:00,48.76,48.84,48.7,48.8,65000.0,46.5718,46.6482,46.5145,46.61,65000.0
2014-06-05 11:00:00,48.8,48.88,48.78,48.88,46700.0,46.61,46.6864,46.5909,46.6864,46700.0
2014-06-05 11:30:00,48.87,49.08,48.87,49.06,50600.0,46.6769,46.8775,46.6769,46.8584,50600.0
2014-06-05 12:00:00,49.08,49.19,49.08,49.19,18400.0,46.8775,46.9825,46.8775,46.9825,18400.0
2014-06-05 12:30:00,49.19,49.34,49.19,49.29,21700.0,46.9825,47.1258,46.9825,47.078,21700.0
2014-06-05 13:00:00,49.28,49.35,49.24,49.24,10200.0,47.0685,47.1353,47.0303,47.0303,10200.0
2014-06-05 13:30:00,49.24,49.28,49.22,49.27,16500.0,47.0303,47.0685,47.0112,47.0589,16500.0
2014-06-05 14:00:00,49.29,49.3,49.25,49.27,37300.0,47.078,47.0876,47.0398,47.0589,37300.0
2014-06-05 14:30:00,49.27,49.37,49.25,49.33,77200.0,47.0589,47.1544,47.0398,47.1162,77200.0
2014-06-05 15:00:00,49.33,49.39,49.29,49.34,88400.0,47.1162,47.1735,47.078,47.1258,88400.0
2014-06-05 15:30:00,49.34,49.49,49.33,49.48,101400.0,47.1258,47.2691,47.1162,47.2595,101400.0
2014-06-06 09:30:00,49.8,49.86,49.6,49.73,74600.0,47.5651,47.6225,47.3741,47.4983,74600.0
2014-06-06 10:00:00,49.75,49.93,49.75,49.84,51100.0,47.5174,47.6893,47.5174,47.6033,51100.0
2014-06-06 10:30:00,49.84,49.88,49.74,49.78,63500.0,47.6033,47.6416,47.5078,47.546,63500.0
2014-06-06 11:00:00,49.76,49.83,49.7,49.75,69500.0,47.5269,47.5938,47.4696,47.5174,69500.0
2014-06-06 11:30:00,49.75,49.87,49.74,49.77,58000.0,47.5174,47.632,47.5078,47.5365,58000.0
2014-06-06 12:00:00,49.79,49.93,49.78,49.87,85100.0,47.5556,47.6893,47.546,47.632,85100.0
2014-06-06 12:30:00,49.87,49.92,49.86,49.91,24400.0,47.632,47.6798,47.6225,47.6702,24400.0
2014-06-06 13:00:00,49.9,49.95,49.88,49.95,71900.0,47.6607,47.7084,47.6416,47.7084,71900.0
2014-06-06 13:30:00,49.94,50.0,49.92,49.99,85800.0,47.6989,47.7562,47.6798,47.7466,85800.0
2014-06-06 14:00:00,49.99,50.24,49.98,50.2,232100.0,47.7466,47.9854,47.7371,47.9472,232100.0
2014-06-06 14:30:00,50.2,50.22,50.0,50.12,217900.0,47.9472,47.9663,47.7562,47.8708,217900.0
2014-06-06 15:00:00,50.12,50.25,50.11,50.22,119400.0,47.8708,47.995,47.8612,47.9663,119400.0
2014-06-06 15:30:00,50.23,50.25,50.16,50.25,137100.0,47.9758,47.995,47.909,47.995,137100.0
2014-06-09 09:30:00,50.11,50.29,50.0,50.25,48700.0,47.8612,48.0332,47.7562,47.995,48700.0
2014-06-09 10:00:00,50.25,50.39,50.22,50.27,42700.0,47.995,48.1287,47.9663,48.0141,42700.0
2014-06-09 10:30:00,50.28,50.43,50.26,50.4,90100.0,48.0236,48.1669,48.0045,48.1382,90100.0
2014-06-09 11:00:00,50.4,50.45,50.32,50.45,37400.0,48.1382,48.186,48.0618,48.186,37400.0
2014-06-09 11:30:00,50.45,50.62,50.43,50.53,65900.0,48.186,48.3483,48.1669,48.2624,65900.0
2014-06-09 12:00:00,50.53,50.55,50.42,50.44,43500.0,48.2624,48.2815,48.1573,48.1764,43500.0
2014-06-09 12:30:00,50.43,50.51,50.3,50.32,62400.0,48.1669,48.2433,48.0427,48.0618,62400.0
2014-06-09 13:00:00,50.33,50.43,50.3,50.31,42200.0,48.0714,48.1669,48.0427,48.0523,42200.0
2014-06-09 13:30:00,50.32,50.44,50.31,50.38,47900.0,48.0618,48.1764,48.0523,48.1191,47900.0
2014-06-09 14:00:00,50.38,50.51,50.37,50.43,49200.0,48.1191,48.2433,48.1096,48.1669,49200.0
2014-06-09 14:30:00,50.44,50.5,50.43,50.5,62400.0,48.1764,48.2337,48.1669,48.2337,62400.0
2014-06-09 15:00:00,50.5,50.57,50.48,50.56,57300.0,48.2337,48.3006,48.2146,48.291,57300.0
2014-06-09 15:30:00,50.56,50.71,50.55,50.68,231000.0,48.291,48.4343,48.2815,48.4057,231000.0
2014-06-10 09:30:00,50.47,50.89,50.44,50.65,87800.0,48.2051,48.6062,48.1764,48.377,87800.0
2014-06-10 10:00:00,50.65,50.65,50.46,50.52,26800.0,48.377,48.377,48.1955,48.2528,26800.0
2014-06-10 10:30:00,50.52,50.52,50.37,50.39,30600.0,48.2528,48.2528,48.1096,48.1287,30600.0
2014-06-10 11:00:00,50.4,50.43,50.29,50.29,49800.0,48.1382,48.1669,48.0332,48.0332,49800.0
2014-06-10 11:30:00,50.27,50.31,50.15,50.15,33500.0,48.0141,48.0523,47.8994,47.8994,33500.0
2014-06-10 12:00:00,50.15,50.22,50.13,50.22,21200.0,47.8994,47.9663,47.8803,47.9663,21200.0
2014-06-10 12:30:00,50.2,50.27,50.2,50.2,13900.0,47.9472,48.0141,47.9472,47.9472,13900.0
2014-06-10 13:00:00,50.2,50.27,50.19,50.21,21700.0,47.9472,48.0141,47.9376,47.9567,21700.0
2014-06-10 13:30:00,50.21,50.33,50.21,50.3,31100.0,47.9567,48.0714,47.9567,48.0427,31100.0
2014-06-10 14:00:00,50.28,50.31,50.27,50.28,19100.0,48.0236,48.0523,48.0141,48.0236,19100.0
2014-06-10 14:30:00,50.29,50.32,50.27,50.3,25500.0,48.0332,48.0618,48.0141,48.0427,25500.0
2014-06-10 15:00:00,50.3,50.47,50.28,50.47,41900.0,48.0427,48.2051,48.0236,48.2051,41900.0
2014-06-10 15:30:00,50.47,50.48,50.35,50.44,200600.0,48.2051,48.2146,48.0905,48.1764,200600.0
2014-06-11 09:30:00,50.17,50.28,50.0,50.03,39100.0,47.9185,48.0236,47.7562,47.7848,39100.0
2014-06-11 10:00:00,50.02,50.12,49.87,49.87,40700.0,47.7753,47.8708,47.632,47.632,40700.0
2014-06-11 10:30:00,49.87,50.04,49.86,49.97,44900.0,47.632,47.7944,47.6225,47.7275,44900.0
2014-06-11 11:00:00,49.99,50.01,49.92,49.98,38300.0,47.7466,47.7657,47.6798,47.7371,38300.0
2014-06-11 11:30:00,50.0,50.02,49.96,50.01,22900.0,47.7562,47.7753,47.718,47.7657,22900.0
2014-06-11 12:00:00,50.02,50.02,49.97,49.99,28100.0,47.7753,47.7753,47.7275,47.7466,28100.0
2014-06-11 12:30:00,49.99,50.0,49.96,49.99,27000.0,47.7466,47.7562,47.718,47.7466,27000.0
2014-06-11 13:00:00,49.98,50.03,49.96,50.03,32100.0,47.7371,47.7848,47.718,47.7848,32100.0
2014-06-11 13:30:00,50.03,50.05,49.98,49.98,54400.0,47.7848,47.8039,47.7371,47.7371,54400.0
2014-06-11 14:00:00,49.99,50.0,49.9,49.97,23800.0,47.7466,47.7562,47.6607,47.7275,23800.0
2014-06-11 14:30:00,49.98,50.01,49.93,49.94,43600.0,47.7371,47.7657,47.6893,47.6989,43600.0
2014-06-11 15:00:00,49.95,50.03,49.93,49.99,41800.0,47.7084,47.7848,47.6893,47.7466,41800.0
2014-06-11 15:30:00,49.98,50.0,49.91,49.97,74600.0,47.7371,47.7562,47.6702,47.7275,74600.0
2014-06-12 09:30:00,49.8,49.84,49.5,49.56,28800.0,47.5651,47.6033,47.2786,47.3359,28800.0
2014-06-12 10:00:00,49.58,49.62,49.43,49.43,25000.0,47.355,47.3932,47.2117,47.2117,25000.0
2014-06-12 10:30:00,49.43,49.47,49.39,49.43,15400.0,47.2117,47.25,47.1735,47.2117,15400.0
2014-06-12 11:00:00,49.43,49.53,49.43,49.49,13400.0,47.2117,47.3073,47.2117,47.2691,13400.0
2014-06-12 11:30:00,49.49,49.52,49.48,49.5,15500.0,47.2691,47.2977,47.2595,47.2786,15500.0
2014-06-12 12:00:00,49.5,49.57,49.47,49.55,18200.0,47.2786,47.3455,47.25,47.3264,18200.0
2014-06-12 12:30:00,49.55,49.58,49.47,49.52,18100.0,47.3264,47.355,47.25,47.2977,18100.0
2014-06-12 13:00:00,49.52,49.54,49.47,49.5,25900.0,47.2977,47.3168,47.25,47.2786,25900.0
2014-06-12 13:30:00,49.5,49.52,49.43,49.44,32400.0,47.2786,47.2977,47.2117,47.2213,32400.0
2014-06-12 14:00:00,49.44,49.46,49.31,49.32,39600.0,47.2213,47.2404,47.0971,47.1067,39600.0
2014-06-12 14:30:00,49.33,49.33,49.18,49.19,54900.0,47.1162,47.1162,46.973,46.9825,54900.0
2014-06-12 15:00:00,49.19,49.25,49.16,49.2,36600.0,46.9825,47.0398,46.9539,46.9921,36600.0
2014-06-12 15:30:00,49.2,49.36,49.17,49.32,110400.0,46.9921,47.1449,46.9634,47.1067,110400.0
2014-06-13 09:30:00,49.32,49.32,48.93,49.07,200800.0,47.1067,47.1067,46.7342,46.8679,200800.0
2014-06-13 10:00:00,49.08,49.43,49.08,49.33,42200.0,46.8775,47.2117,46.8775,47.1162,42200.0
2014-06-13 10:30:00,49.35,49.47,49.31,49.4,20300.0,47.1353,47.25,47.0971,47.1831,20300.0
2014-06-13 11:00:00,49.42,49.43,49.22,49.26,44300.0,47.2022,47.2117,47.0112,47.0494,44300.0
2014-06-13 11:30:00,49.24,49.45,49.2,49.44,298400.0,47.0303,47.2309,46.9921,47.2213,298400.0
2014-06-13 12:00:00,49.44,49.57,49.44,49.56,48000.0,47.2213,47.3455,47.2213,47.3359,48000.0
2014-06-13 12:30:00,49.56,49.58,49.48,49.48,21700.0,47.3359,47.355,47.2595,47.2595,21700.0
2014-06-13 13:00:00,49.48,49.54,49.45,49.52,18200.0,47.2595,47.3168,47.2309,47.2977,18200.0
2014-06-13 13:30:00,49.53,49.53,49.43,49.45,20800.0,47.3073,47.3073,47.2117,47.2309,20800.0
2014-06-13 14:00:00,49.45,49.55,49.44,49.5,22700.0,47.2309,47.3264,47.2213,47.2786,22700.0
2014-06-13 14:30:00,49.5,49.55,49.48,49.54,26300.0,47.2786,47.3264,47.2595,47.3168,26300.0
2014-06-13 15:00:00,49.54,49.67,49.52,49.57,209300.0,47.3168,47.441,47.2977,47.3455,209300.0
2014-06-13 15:30:00,49.56,49.6,49.48,49.53,92500.0,47.3359,47.3741,47.2595,47.3073,92500.0
2014-06-16 09:30:00,49.5,49.59,49.22,49.33,27900.0,47.2786,47.3646,47.0112,47.1162,27900.0
2014-06-16 10:00:00,49.33,49.51,49.28,49.46,24300.0,47.1162,47.2882,47.0685,47.2404,24300.0
2014-06-16 10:30:00,49.47,49.49,49.34,49.44,23500.0,47.25,47.2691,47.1258,47.2213,23500.0
2014-06-16 11:00:00,49.42,49.44,49.15,49.17,24300.0,47.2022,47.2213,46.9443,46.9634,24300.0
2014-06-16 11:30:00,49.18,49.18,49.07,49.17,18100.0,46.973,46.973,46.8679,46.9634,18100.0
2014-06-16 12:00:00,49.17,49.23,49.06,49.19,20800.0,46.9634,47.0207,46.8584,46.9825,20800.0
2014-06-16 12:30:00,49.2,49.24,49.15,49.23,16100.0,46.9921,47.0303,46.9443,47.0207,16100.0
2014-06-16 13:00:00,49.24,49.25,49.19,49.22,19900.0,47.0303,47.0398,46.9825,47.0112,19900.0
2014-06-16 13:30:00,49.23,49.25,49.13,49.15,22500.0,47.0207,47.0398,46.9252,46.9443,22500.0
2014-06-16 14:00:00,49.16,49.17,49.05,49.06,21300.0,46.9539,46.9634,46.8488,46.8584,21300.0
2014-06-16 14:30:00,49.06,49.06,48.88,48.88,45500.0,46.8584,46.8584,46.6864,46.6864,45500.0
2014-06-16 15:00:00,48.89,48.95,48.85,48.86,52100.0,46.696,46.7533,46.6578,46.6673,52100.0
2014-06-16 15:30:00,48.86,48.98,48.85,48.97,152400.0,46.6673,46.7819,46.6578,46.7724,152400.0
2014-06-17 09:30:00,48.89,49.29,48.72,49.21,65700.0,46.696,47.078,46.5336,47.0016,65700.0
2014-06-17 10:00:00,49.23,49.26,49.04,49.09,36200.0,47.0207,47.0494,46.8393,46.887,36200.0
2014-06-17 10:30:00,49.09,49.14,48.91,48.99,73400.0,46.887,46.9348,46.7151,46.7915,73400.0
2014-06-17 11:00:00,48.99,49.08,48.9,49.08,54600.0,46.7915,46.8775,46.7055,46.8775,54600.0
2014-06-17 11:30:00,49.08,49.19,49.08,49.17,49400.0,46.8775,46.9825,46.8775,46.9634,49400.0
2014-06-17 12:00:00,49.18,49.25,49.1,49.17,43000.0,46.973,47.0398,46.8966,46.9634,43000.0
2014-06-17 12:30:00,49.17,49.21,48.99,49.04,97800.0,46.9634,47.0016,46.7915,46.8393,97800.0
2014-06-17 13:00:00,49.04,49.08,49.0,49.05,45000.0,46.8393,46.8775,46.801,46.8488,45000.0
2014-06-17 13:30:00,49.06,49.07,49.0,49.03,35400.0,46.8584,46.8679,46.801,46.8297,35400.0
2014-06-17 14:00:00,49.04,49.04,48.94,48.97,50300.0,46.8393,46.8393,46.7437,46.7724,50300.0
2014-06-17 14:30:00,48.97,49.1,48.92,49.09,49600.0,46.7724,46.8966,46.7246,46.887,49600.0
2014-06-17 15:00:00,49.09,49.09,48.99,49.0,75500.0,46.887,46.887,46.7915,46.801,75500.0
2014-06-17 15:30:00,49.0,49.11,48.99,49.06,190100.0,46.801,46.9061,46.7915,46.8584,190100.0
2014-06-18 09:30:00,49.02,49.06,48.91,48.94,31100.0,46.8201,46.8584,46.7151,46.7437,31100.0
2014-06-18 10:00:00,48.97,49.05,48.77,48.83,45100.0,46.7724,46.8488,46.5814,46.6387,45100.0
2014-06-18 10:30:00,48.84,48.91,48.79,48.79,18100.0,46.6482,46.7151,46.6005,46.6005,18100.0
2014-06-18 11:00:00,48.79,48.89,48.74,48.82,19100.0,46.6005,46.696,46.5527,46.6291,19100.0
2014-06-18 11:30:00,48.81,48.97,48.81,48.86,20100.0,46.6196,46.7724,46.6196,46.6673,20100.0
2014-06-18 12:00:00,48.86,48.86,48.73,48.75,19400.0,46.6673,46.6673,46.5432,46.5623,19400.0
2014-06-18 12:30:00,48.76,48.95,48.75,48.94,15900.0,46.5718,46.7533,46.5623,46.7437,15900.0
2014-06-18 13:00:00,48.94,48.97,48.9,48.95,22100.0,46.7437,46.7724,46.7055,46.7533,22100.0
2014-06-18 13:30:00,48.95,48.96,48.86,48.92,19500.0,46.7533,46.7628,46.6673,46.7246,19500.0
2014-06-18 14:00:00,48.9,48.98,48.79,48.92,39600.0,46.7055,46.7819,46.6005,46.7246,39600.0
2014-06-18 14:30:00,48.93,49.03,48.86,48.97,41900.0,46.7342,46.8297,46.6673,46.7724,41900.0
2014-06-18 15:00:00,48.96,49.19,48.96,49.17,46500.0,46.7628,46.9825,46.7628,46.9634,46500.0
2014-06-18 15:30:00,49.18,49.23,49.11,49.19,67300.0,46.973,47.0207,46.9061,46.9825,67300.0
2014-06-19 09:30:00,49.3,49.38,49.1,49.2,50700.0,47.0876,47.164,46.8966,46.9921,50700.0
2014-06-19 10:00:00,49.2,49.29,49.12,49.28,41400.0,46.9921,47.078,46.9157,47.0685,41400.0
2014-06-19 10:30:00,49.28,49.35,49.2,49.24,35900.0,47.0685,47.1353,46.9921,47.0303,35900.0
2014-06-19 11:00:00,49.24,49.28,49.16,49.25,30000.0,47.0303,47.0685,46.9539,47.0398,30000.0
2014-06-19 11:30:00,49.24,49.3,49.18,49.2,38500.0,47.0303,47.0876,46.973,46.9921,38500.0
2014-06-19 12:00:00,49.2,49.26,49.17,49.21,47000.0,46.9921,47.0494,46.9634,47.0016,47000.0
2014-06-19 12:30:00,49.22,49.22,49.17,49.2,21700.0,47.0112,47.0112,46.9634,46.9921,21700.0
2014-06-19 13:00:00,49.19,49.21,49.12,49.21,26300.0,46.9825,47.0016,46.9157,47.0016,26300.0
2014-06-19 13:30:00,49.2,49.21,49.14,49.2,54500.0,46.9921,47.0016,46.9348,46.9921,54500.0
2014-06-19 14:00:00,49.2,49.24,49.19,49.2,32400.0,46.9921,47.0303,46.9825,46.9921,32400.0
2014-06-19 14:30:00,49.2,49.21,49.15,49.2,25800.0,46.9921,47.0016,46.9443,46.9921,25800.0
2014-06-19 15:00:00,49.21,49.21,49.11,49.2,61900.0,47.0016,47.0016,46.9061,46.9921,61900.0
2014-06-19 15:30:00,49.2,49.28,49.19,49.23,148300.0,46.9921,47.0685,46.9825,47.0207,148300.0
2014-06-20 09:30:00,49.36,49.37,49.17,49.18,60700.0,47.1449,47.1544,46.9634,46.973,60700.0
2014-06-20 10:00:00,49.19,49.41,49.19,49.37,58300.0,46.9825,47.1926,46.9825,47.1544,58300.0
2014-06-20 10:30:00,49.39,49.46,49.38,49.41,31600.0,47.1735,47.2404,47.164,47.1926,31600.0
2014-06-20 11:00:00,49.41,49.55,49.39,49.53,61200.0,47.1926,47.3264,47.1735,47.3073,61200.0
2014-06-20 11:30:00,49.54,49.56,49.47,49.5,37800.0,47.3168,47.3359,47.25,47.2786,37800.0
2014-06-20 12:00:00,49.49,49.5,49.43,49.45,56900.0,47.2691,47.2786,47.2117,47.2309,56900.0
2014-06-20 12:30:00,49.43,49.45,49.38,49.44,30200.0,47.2117,47.2309,47.164,47.2213,30200.0
2014-06-20 13:00:00,49.43,49.45,49.36,49.43,67700.0,47.2117,47.2309,47.1449,47.2117,67700.0
2014-06-20 13:30:00,49.43,49.55,49.41,49.42,63800.0,47.2117,47.3264,47.1926,47.2022,63800.0
2014-06-20 14:00:00,49.44,49.51,49.43,49.46,32700.0,47.2213,47.2882,47.2117,47.2404,32700.0
2014-06-20 14:30:00,49.47,49.48,49.4,49.43,33100.0,47.25,47.2595,47.1831,47.2117,33100.0
2014-06-20 15:00:00,49.43,49.44,49.36,49.38,26100.0,47.2117,47.2213,47.1449,47.164,26100.0
2014-06-20 15:30:00,49.38,49.39,49.26,49.29,144600.0,47.164,47.1735,47.0494,47.078,144600.0
2014-06-23 09:30:00,48.95,49.52,48.73,49.47,158000.0,46.7533,47.2977,46.5432,47.25,158000.0
2014-06-23 10:00:00,49.51,49.6,49.45,49.6,161900.0,47.2882,47.3741,47.2309,47.3741,161900.0
2014-06-23 10:30:00,49.62,49.7,49.44,49.44,46700.0,47.3932,47.4696,47.2213,47.2213,46700.0
2014-06-23 11:00:00,49.44,49.65,49.44,49.63,55100.0,47.2213,47.4219,47.2213,47.4028,55100.0
2014-06-23 11:30:00,49.62,49.7,49.58,49.65,49900.0,47.3932,47.4696,47.355,47.4219,49900.0
2014-06-23 12:00:00,49.66,49.73,49.65,49.72,16800.0,47.4314,47.4983,47.4219,47.4887,16800.0
2014-06-23 12:30:00,49.73,49.8,49.73,49.79,35300.0,47.4983,47.5651,47.4983,47.5556,35300.0
2014-06-23 13:00:00,49.8,49.82,49.7,49.71,30600.0,47.5651,47.5842,47.4696,47.4792,30600.0
2014-06-23 13:30:00,49.71,49.71,49.64,49.65,23600.0,47.4792,47.4792,47.4123,47.4219,23600.0
2014-06-23 14:00:00,49.64,49.79,49.64,49.79,36000.0,47.4123,47.5556,47.4123,47.5556,36000.0
2014-06-23 14:30:00,49.79,49.79,49.67,49.71,35500.0,47.5556,47.5556,47.441,47.4792,35500.0
2014-06-23 15:00:00,49.72,49.87,49.7,49.84,101300.0,47.4887,47.632,47.4696,47.6033,101300.0
2014-06-23 15:30:00,49.85,50.0,49.8,49.93,230900.0,47.6129,47.7562,47.5651,47.6893,230900.0
2014-06-24 09:30:00,49.69,49.83,49.3,49.33,63600.0,47.4601,47.5938,47.0876,47.1162,63600.0
2014-06-24 10:00:00,49.35,49.91,49.34,49.9,67400.0,47.1353,47.6702,47.1258,47.6607,67400.0
2014-06-24 10:30:00,49.9,50.02,49.82,49.97,28500.0,47.6607,47.7753,47.5842,47.7275,28500.0
2014-06-24 11:00:00,50.0,50.16,50.0,50.13,21600.0,47.7562,47.909,47.7562,47.8803,21600.0
2014-06-24 11:30:00,50.13,50.29,50.13,50.28,31400.0,47.8803,48.0332,47.8803,48.0236,31400.0
2014-06-24 12:00:00,50.27,50.38,50.27,50.35,24800.0,48.0141,48.1191,48.0141,48.0905,24800.0
2014-06-24 12:30:00,50.35,50.39,50.33,50.35,25400.0,48.0905,48.1287,48.0714,48.0905,25400.0
2014-06-24 13:00:00,50.36,50.36,50.23,50.29,31800.0,48.1,48.1,47.9758,48.0332,31800.0
2014-06-24 13:30:00,50.3,50.32,50.2,50.21,40000.0,48.0427,48.0618,47.9472,47.9567,40000.0
2014-06-24 14:00:00,50.21,50.29,50.2,50.23,40000.0,47.9567,48.0332,47.9472,47.9758,40000.0
2014-06-24 14:30:00,50.24,50.24,50.17,50.17,38500.0,47.9854,47.9854,47.9185,47.9185,38500.0
2014-06-24 15:00:00,50.16,50.16,49.88,49.9,62500.0,47.909,47.909,47.6416,47.6607,62500.0
2014-06-24 15:30:00,49.91,49.97,49.83,49.87,125100.0,47.6702,47.7275,47.5938,47.632,125100.0
2014-06-25 09:30:00,49.51,49.76,49.47,49.6,98100.0,47.2882,47.5269,47.25,47.3741,98100.0
2014-06-25 10:00:00,49.58,49.72,49.47,49.56,50500.0,47.355,47.4887,47.25,47.3359,50500.0
2014-06-25 10:30:00,49.56,49.65,49.43,49.65,19600.0,47.3359,47.4219,47.2117,47.4219,19600.0
2014-06-25 11:00:00,49.64,49.66,49.5,49.6,77900.0,47.4123,47.4314,47.2786,47.3741,77900.0
2014-06-25 11:30:00,49.61,49.63,49.48,49.49,37000.0,47.3837,47.4028,47.2595,47.2691,37000.0
2014-06-25 12:00:00,49.51,49.53,49.47,49.48,9100.0,47.2882,47.3073,47.25,47.2595,9100.0
2014-06-25 12:30:00,49.48,49.49,49.41,49.41,13100.0,47.2595,47.2691,47.1926,47.1926,13100.0
2014-06-25 13:00:00,49.41,49.49,49.4,49.43,13100.0,47.1926,47.2691,47.1831,47.2117,13100.0
2014-06-25 13:30:00,49.42,49.53,49.41,49.53,17300.0,47.2022,47.3073,47.1926,47.3073,17300.0
2014-06-25 14:00:00,49.54,49.63,49.5,49.62,19700.0,47.3168,47.4028,47.2786,47.3932,19700.0
2014-06-25 14:30:00,49.62,49.64,49.45,49.45,32100.0,47.3932,47.4123,47.2309,47.2309,32100.0
2014-06-25 15:00:00,49.45,49.5,49.41,49.41,48700.0,47.2309,47.2786,47.1926,47.1926,48700.0
2014-06-25 15:30:00,49.41,49.58,49.41,49.55,106100.0,47.1926,47.355,47.1926,47.3264,106100.0
2014-06-26 09:30:00,49.68,49.81,49.22,49.29,30100.0,47.4505,47.5747,47.0112,47.078,30100.0
2014-06-26 10:00:00,49.25,49.48,49.23,49.43,42100.0,47.0398,47.2595,47.0207,47.2117,42100.0
2014-06-26 10:30:00,49.46,49.46,49.33,49.36,16300.0,47.2404,47.2404,47.1162,47.1449,16300.0
2014-06-26 11:00:00,49.37,49.38,49.27,49.36,18000.0,47.1544,47.164,47.0589,47.1449,18000.0
2014-06-26 11:30:00,49.34,49.36,49.29,49.33,10100.0,47.1258,47.1449,47.078,47.1162,10100.0
2014-06-26 12:00:00,49.32,49.33,49.21,49.23,31300.0,47.1067,47.1162,47.0016,47.0207,31300.0
2014-06-26 12:30:00,49.25,49.32,49.25,49.29,15000.0,47.0398,47.1067,47.0398,47.078,15000.0
2014-06-26 13:00:00,49.28,49.67,49.28,49.59,20400.0,47.0685,47.441,47.0685,47.3646,20400.0
2014-06-26 13:30:00,49.6,49.6,49.47,49.48,22100.0,47.3741,47.3741,47.25,47.2595,22100.0
2014-06-26 14:00:00,49.47,49.59,49.45,49.53,21000.0,47.25,47.3646,47.2309,47.3073,21000.0
2014-06-26 14:30:00,49.55,49.6,49.49,49.53,39900.0,47.3264,47.3741,47.2691,47.3073,39900.0
2014-06-26 15:00:00,49.53,49.62,49.45,49.51,67600.0,47.3073,47.3932,47.2309,47.2882,67600.0
2014-06-26 15:30:00,49.51,49.6,49.39,49.48,188700.0,47.2882,47.3741,47.1735,47.2595,188700.0
2014-06-27 09:30:00,49.41,49.5,49.23,49.3,50800.0,47.1926,47.2786,47.0207,47.0876,50800.0
2014-06-27 10:00:00,49.35,49.38,49.16,49.28,59400.0,47.1353,47.164,46.9539,47.0685,59400.0
2014-06-27 10:30:00,49.27,49.62,49.27,49.58,31800.0,47.0589,47.3932,47.0589,47.355,31800.0
2014-06-27 11:00:00,49.59,49.77,49.59,49.77,20100.0,47.3646,47.5365,47.3646,47.5365,20100.0
2014-06-27 11:30:00,49.79,49.81,49.72,49.74,10300.0,47.5556,47.5747,47.4887,47.5078,10300.0
2014-06-27 12:00:00,49.74,49.81,49.68,49.79,13500.0,47.5078,47.5747,47.4505,47.5556,13500.0
2014-06-27 12:30:00,49.79,49.85,49.75,49.82,19700.0,47.5556,47.6129,47.5174,47.5842,19700.0
2014-06-27 13:00:00,49.8,49.8,49.53,49.53,14000.0,47.5651,47.5651,47.3073,47.3073,14000.0
2014-06-27 13:30:00,49.55,49.58,49.5,49.51,13100.0,47.3264,47.355,47.2786,47.2882,13100.0
2014-06-27 14:00:00,49.5,49.62,49.5,49.52,25100.0,47.2786,47.3932,47.2786,47.2977,25100.0
2014-06-27 14:30:00,49.54,49.65,49.5,49.52,32700.0,47.3168,47.4219,47.2786,47.2977,32700.0
2014-06-27 15:00:00,49.55,49.63,49.53,49.58,57400.0,47.3264,47.4028,47.3073,47.355,57400.0
2014-06-27 15:30:00,49.58,49.62,49.37,49.4,306900.0,47.355,47.3932,47.1544,47.1831,306900.0
2014-06-30 09:30:00,49.46,49.5,49.06,49.25,50300.0,47.2404,47.2786,46.8584,47.0398,50300.0
2014-06-30 10:00:00,49.25,49.31,49.18,49.29,45700.0,47.0398,47.0971,46.973,47.078,45700.0
2014-06-30 10:30:00,49.29,49.3,49.19,49.29,55900.0,47.078,47.0876,46.9825,47.078,55900.0
2014-06-30 11:00:00,49.29,49.67,49.27,49.66,84700.0,47.078,47.441,47.0589,47.4314,84700.0
2014-06-30 11:30:00,49.65,49.66,49.56,49.59,29800.0,47.4219,47.4314,47.3359,47.3646,29800.0
2014-06-30 12:00:00,49.6,49.7,49.6,49.66,25200.0,47.3741,47.4696,47.3741,47.4314,25200.0
2014-06-30 12:30:00,49.67,49.72,49.65,49.67,45700.0,47.441,47.4887,47.4219,47.441,45700.0
2014-06-30 13:00:00,49.67,49.7,49.64,49.7,17000.0,47.441,47.4696,47.4123,47.4696,17000.0
2014-06-30 13:30:00,49.7,49.76,49.69,49.72,15900.0,47.4696,47.5269,47.4601,47.4887,15900.0
2014-06-30 14:00:00,49.73,49.85,49.73,49.84,17600.0,47.4983,47.6129,47.4983,47.6033,17600.0
2014-06-30 14:30:00,49.83,49.85,49.78,49.79,19100.0,47.5938,47.6129,47.546,47.5556,19100.0
2014-06-30 15:00:00,49.78,49.84,49.76,49.8,34000.0,47.546,47.6033,47.5269,47.5651,34000.0
2014-06-30 15:30:00,49.81,49.83,49.69,49.76,105400.0,47.5747,47.5938,47.4601,47.5269,105400.0
2014-07-01 09:30:00,49.92,50.12,49.63,50.08,57100.0,47.6798,47.8708,47.4028,47.8326,57100.0
2014-07-01 10:00:00,50.1,50.37,50.07,50.26,61100.0,47.8517,48.1096,47.823,48.0045,61100.0
2014-07-01 10:30:00,50.26,50.33,50.11,50.25,49500.0,48.0045,48.0714,47.8612,47.995,49500.0
2014-07-01 11:00:00,50.26,50.27,50.13,50.23,22700.0,48.0045,48.0141,47.8803,47.9758,22700.0
2014-07-01 11:30:00,50.23,50.32,50.23,50.29,20600.0,47.9758,48.0618,47.9758,48.0332,20600.0
2014-07-01 12:00:00,50.28,50.31,50.22,50.25,16300.0,48.0236,48.0523,47.9663,47.995,16300.0
2014-07-01 12:30:00,50.24,50.28,50.21,50.25,25200.0,47.9854,48.0236,47.9567,47.995,25200.0
2014-07-01 13:00:00,50.24,50.3,50.23,50.27,23100.0,47.9854,48.0427,47.9758,48.0141,23100.0
2014-07-01 13:30:00,50.26,50.28,50.16,50.23,20500.0,48.0045,48.0236,47.909,47.9758,20500.0
2014-07-01 14:00:00,50.24,50.3,50.22,50.23,28500.0,47.9854,48.0427,47.9663,47.9758,28500.0
2014-07-01 14:30:00,50.23,50.29,50.16,50.2,29000.0,47.9758,48.0332,47.909,47.9472,29000.0
2014-07-01 15:00:00,50.21,50.27,50.17,50.24,31500.0,47.9567,48.0141,47.9185,47.9854,31500.0
2014-07-01 15:30:00,50.24,50.25,50.0,50.01,102600.0,47.9854,47.995,47.7562,47.7657,102600.0
2014-07-02 09:30:00,50.13,50.33,49.78,49.93,68900.0,47.8803,48.0714,47.546,47.6893,68900.0
2014-07-02 10:00:00,49.93,50.16,49.86,50.07,72400.0,47.6893,47.909,47.6225,47.823,72400.0
2014-07-02 10:30:00,50.05,50.17,49.97,50.04,98100.0,47.8039,47.9185,47.7275,47.7944,98100.0
2014-07-02 11:00:00,50.03,50.2,50.0,50.14,150100.0,47.7848,47.9472,47.7562,47.8899,150100.0
2014-07-02 11:30:00,50.11,50.35,50.09,50.11,143300.0,47.8612,48.0905,47.8421,47.8612,143300.0
2014-07-02 12:00:00,50.11,50.18,50.06,50.1,41700.0,47.8612,47.9281,47.8135,47.8517,41700.0
2014-07-02 12:30:00,50.09,50.15,50.07,50.13,27100.0,47.8421,47.8994,47.823,47.8803,27100.0
2014-07-02 13:00:00,50.15,50.16,50.07,50.15,28800.0,47.8994,47.909,47.823,47.8994,28800.0
2014-07-02 13:30:00,50.14,50.23,50.12,50.22,47600.0,47.8899,47.9758,47.8708,47.9663,47600.0
2014-07-02 14:00:00,50.23,50.26,50.19,50.23,36500.0,47.9758,48.0045,47.9376,47.9758,36500.0
2014-07-02 14:30:00,50.23,50.32,50.2,50.2,31600.0,47.9758,48.0618,47.9472,47.9472,31600.0
2014-07-02 15:00:00,50.2,50.21,50.16,50.16,49100.0,47.9472,47.9567,47.909,47.909,49100.0
2014-07-02 15:30:00,50.17,50.26,50.15,50.19,120600.0,47.9185,48.0045,47.8994,47.9376,120600.0
2014-07-03 09:30:00,50.41,50.67,50.3,50.55,38900.0,48.1478,48.3961,48.0427,48.2815,38900.0
2014-07-03 10:00:00,50.55,50.63,50.45,50.58,34000.0,48.2815,48.3579,48.186,48.3101,34000.0
2014-07-03 10:30:00,50.58,50.67,50.53,50.62,67400.0,48.3101,48.3961,48.2624,48.3483,67400.0
2014-07-03 11:00:00,50.61,50.68,50.59,50.66,58800.0,48.3388,48.4057,48.3197,48.3866,58800.0
2014-07-03 11:30:00,50.67,50.75,50.62,50.69,56000.0,48.3961,48.4725,48.3483,48.4152,56000.0
2014-07-03 12:00:00,50.7,50.73,50.59,50.73,33200.0,48.4248,48.4534,48.3197,48.4534,33200.0
2014-07-03 12:30:00,50.73,50.74,50.55,50.63,94000.0,48.4534,48.463,48.2815,48.3579,94000.0
2014-07-07 09:30:00,50.56,50.72,50.34,50.58,81100.0,48.291,48.4439,48.0809,48.3101,81100.0
2014-07-07 10:00:00,50.58,50.68,50.47,50.61,54700.0,48.3101,48.4057,48.2051,48.3388,54700.0
2014-07-07 10:30:00,50.61,50.66,50.59,50.63,69600.0,48.3388,48.3866,48.3197,48.3579,69600.0
2014-07-07 11:00:00,50.63,50.81,50.62,50.73,63600.0,48.3579,48.5298,48.3483,48.4534,63600.0
2014-07-07 11:30:00,50.75,50.75,50.64,50.64,23800.0,48.4725,48.4725,48.3674,48.3674,23800.0
2014-07-07 12:00:00,50.65,50.74,50.62,50.66,25900.0,48.377,48.463,48.3483,48.3866,25900.0
2014-07-07 12:30:00,50.66,50.68,50.61,50.63,37100.0,48.3866,48.4057,48.3388,48.3579,37100.0
2014-07-07 13:00:00,50.64,50.68,50.63,50.65,32100.0,48.3674,48.4057,48.3579,48.377,32100.0
2014-07-07 13:30:00,50.65,50.76,50.65,50.68,23200.0,48.377,48.4821,48.377,48.4057,23200.0
2014-07-07 14:00:00,50.68,50.69,50.62,50.64,36700.0,48.4057,48.4152,48.3483,48.3674,36700.0
2014-07-07 14:30:00,50.65,50.67,50.55,50.56,47100.0,48.377,48.3961,48.2815,48.291,47100.0
2014-07-07 15:00:00,50.55,50.64,50.54,50.64,34600.0,48.2815,48.3674,48.2719,48.3674,34600.0
2014-07-07 15:30:00,50.64,50.65,50.58,50.63,61100.0,48.3674,48.377,48.3101,48.3579,61100.0
2014-07-08 09:30:00,50.46,50.59,50.42,50.55,26000.0,48.1955,48.3197,48.1573,48.2815,26000.0
2014-07-08 10:00:00,50.53,50.69,50.38,50.45,71600.0,48.2624,48.4152,48.1191,48.186,71600.0
2014-07-08 10:30:00,50.44,50.44,50.3,50.37,72500.0,48.1764,48.1764,48.0427,48.1096,72500.0
2014-07-08 11:00:00,50.38,50.47,50.29,50.38,46100.0,48.1191,48.2051,48.0332,48.1191,46100.0
2014-07-08 11:30:00,50.38,50.64,50.36,50.58,49300.0,48.1191,48.3674,48.1,48.3101,49300.0
2014-07-08 12:00:00,50.6,50.69,50.5,50.67,34900.0,48.3292,48.4152,48.2337,48.3961,34900.0
2014-07-08 12:30:00,50.68,50.77,50.65,50.76,19700.0,48.4057,48.4916,48.377,48.4821,19700.0
2014-07-08 13:00:00,50.77,50.86,50.74,50.85,24700.0,48.4916,48.5776,48.463,48.568,24700.0
2014-07-08 13:30:00,50.83,50.87,50.76,50.78,44400.0,48.5489,48.5871,48.4821,48.5012,44400.0
2014-07-08 14:00:00,50.78,50.78,50.66,50.75,45900.0,48.5012,48.5012,48.3866,48.4725,45900.0
2014-07-08 14:30:00,50.76,50.81,50.74,50.79,29500.0,48.4821,48.5298,48.463,48.5107,29500.0
2014-07-08 15:00:00,50.78,50.84,50.71,50.76,66800.0,48.5012,48.5585,48.4343,48.4821,66800.0
2014-07-08 15:30:00,50.74,50.87,50.73,50.85,132300.0,48.463,48.5871,48.4534,48.568,132300.0
2014-07-09 09:30:00,50.88,51.0,50.61,50.91,62800.0,48.5967,48.7113,48.3388,48.6253,62800.0
2014-07-09 10:00:00,50.91,51.07,50.88,51.03,36500.0,48.6253,48.7782,48.5967,48.7399,36500.0
2014-07-09 10:30:00,51.03,51.09,50.89,51.0,142300.0,48.7399,48.7973,48.6062,48.7113,142300.0
2014-07-09 11:00:00,51.01,51.12,50.95,51.09,76100.0,48.7208,48.8259,48.6635,48.7973,76100.0
2014-07-09 11:30:00,51.09,51.13,51.02,51.04,23600.0,48.7973,48.8355,48.7304,48.7495,23600.0
2014-07-09 12:00:00,51.05,51.05,51.0,51.02,21300.0,48.759,48.759,48.7113,48.7304,21300.0
2014-07-09 12:30:00,51.01,51.07,50.97,51.06,20400.0,48.7208,48.7782,48.6826,48.7686,20400.0
2014-07-09 13:00:00,51.06,51.12,50.99,50.99,33800.0,48.7686,48.8259,48.7017,48.7017,33800.0
2014-07-09 13:30:00,50.98,51.05,50.96,51.02,23100.0,48.6922,48.759,48.6731,48.7304,23100.0
2014-07-09 14:00:00,51.01,51.12,50.94,51.07,30700.0,48.7208,48.8259,48.654,48.7782,30700.0
2014-07-09 14:30:00,51.06,51.11,51.03,51.07,27300.0,48.7686,48.8164,48.7399,48.7782,27300.0
2014-07-09 15:00:00,51.06,51.15,51.02,51.14,39700.0,48.7686,48.8546,48.7304,48.845,39700.0
2014-07-09 15:30:00,51.13,51.14,51.05,51.13,80400.0,48.8355,48.845,48.759,48.8355,80400.0
2014-07-10 09:30:00,50.66,50.9,50.5,50.82,62900.0,48.3866,48.6158,48.2337,48.5394,62900.0
2014-07-10 10:00:00,50.79,50.91,50.73,50.8,25800.0,48.5107,48.6253,48.4534,48.5203,25800.0
2014-07-10 10:30:00,50.78,50.95,50.73,50.93,57600.0,48.5012,48.6635,48.4534,48.6444,57600.0
2014-07-10 11:00:00,50.94,51.15,50.94,51.09,33800.0,48.654,48.8546,48.654,48.7973,33800.0
2014-07-10 11:30:00,51.1,51.22,51.08,51.18,43000.0,48.8068,48.9214,48.7877,48.8832,43000.0
2014-07-10 12:00:00,51.18,51.44,51.18,51.39,167100.0,48.8832,49.1315,48.8832,49.0838,167100.0
2014-07-10 12:30:00,51.38,51.45,51.1,51.11,83300.0,49.0742,49.1411,48.8068,48.8164,83300.0
2014-07-10 13:00:00,51.11,51.21,51.1,51.14,94600.0,48.8164,48.9119,48.8068,48.845,94600.0
2014-07-10 13:30:00,51.14,51.23,51.1,51.19,45900.0,48.845,48.931,48.8068,48.8928,45900.0
2014-07-10 14:00:00,51.19,51.39,51.16,51.34,127000.0,48.8928,49.0838,48.8641,49.036,127000.0
2014-07-10 14:30:00,51.32,51.37,51.14,51.15,81500.0,49.0169,49.0647,48.845,48.8546,81500.0
2014-07-10 15:00:00,51.14,51.2,51.11,51.13,57500.0,48.845,48.9023,48.8164,48.8355,57500.0
2014-07-10 15:30:00,51.12,51.19,51.04,51.05,130800.0,48.8259,48.8928,48.7495,48.759,130800.0
2014-07-11 09:30:00,51.21,51.33,51.09,51.27,51100.0,48.9119,49.0265,48.7973,48.9692,51100.0
2014-07-11 10:00:00,51.26,51.38,51.21,51.29,35700.0,48.9596,49.0742,48.9119,48.9883,35700.0
2014-07-11 10:30:00,51.3,51.32,51.15,51.19,487600.0,48.9978,49.0169,48.8546,48.8928,487600.0
2014-07-11 11:00:00,51.19,51.27,51.15,51.2,56000.0,48.8928,48.9692,48.8546,48.9023,56000.0
2014-07-11 11:30:00,51.19,51.23,51.04,51.04,21100.0,48.8928,48.931,48.7495,48.7495,21100.0
2014-07-11 12:00:00,51.06,51.06,50.98,51.0,17200.0,48.7686,48.7686,48.6922,48.7113,17200.0
2014-07-11 12:30:00,51.0,51.0,50.95,50.96,12400.0,48.7113,48.7113,48.6635,48.6731,12400.0
2014-07-11 13:00:00,50.96,51.02,50.96,51.0,20500.0,48.6731,48.7304,48.6731,48.7113,20500.0
2014-07-11 13:30:00,51.0,51.01,50.91,50.91,26600.0,48.7113,48.7208,48.6253,48.6253,26600.0
2014-07-11 14:00:00,50.91,50.94,50.87,50.88,21200.0,48.6253,48.654,48.5871,48.5967,21200.0
2014-07-11 14:30:00,50.87,50.95,50.87,50.95,28100.0,48.5871,48.6635,48.5871,48.6635,28100.0
2014-07-11 15:00:00,50.94,50.98,50.91,50.96,58900.0,48.654,48.6922,48.6253,48.6731,58900.0
2014-07-11 15:30:00,50.97,51.1,50.97,51.0,77600.0,48.6826,48.8068,48.6826,48.7113,77600.0
2014-07-14 09:30:00,51.14,51.35,51.09,51.21,18000.0,48.845,49.0456,48.7973,48.9119,18000.0
2014-07-14 10:00:00,51.24,51.26,51.08,51.12,44700.0,48.9405,48.9596,48.7877,48.8259,44700.0
2014-07-14 10:30:00,51.13,51.26,50.96,50.96,42800.0,48.8355,48.9596,48.6731,48.6731,42800.0
2014-07-14 11:00:00,50.97,51.06,50.9,51.0,22700.0,48.6826,48.7686,48.6158,48.7113,22700.0
2014-07-14 11:30:00,50.99,51.06,50.99,51.04,17600.0,48.7017,48.7686,48.7017,48.7495,17600.0
2014-07-14 12:00:00,51.04,51.07,51.01,51.01,26900.0,48.7495,48.7782,48.7208,48.7208,26900.0
2014-07-14 12:30:00,51.0,51.0,50.95,50.99,15100.0,48.7113,48.7113,48.6635,48.7017,15100.0
2014-07-14 13:00:00,50.99,51.06,50.95,51.03,24400.0,48.7017,48.7686,48.6635,48.7399,24400.0
2014-07-14 13:30:00,51.04,51.07,50.98,51.01,30800.0,48.7495,48.7782,48.6922,48.7208,30800.0
2014-07-14 14:00:00,51.01,51.04,50.99,51.0,58200.0,48.7208,48.7495,48.7017,48.7113,58200.0
2014-07-14 14:30:00,51.0,51.04,50.98,51.04,35100.0,48.7113,48.7495,48.6922,48.7495,35100.0
2014-07-14 15:00:00,51.04,51.04,50.9,50.93,59300.0,48.7495,48.7495,48.6158,48.6444,59300.0
2014-07-14 15:30:00,50.93,50.99,50.92,50.96,132000.0,48.6444,48.7017,48.6349,48.6731,132000.0
2014-07-15 09:30:00,51.05,51.49,51.02,51.46,48000.0,48.759,49.1793,48.7304,49.1506,48000.0
2014-07-15 10:00:00,51.47,51.49,51.27,51.35,64700.0,49.1602,49.1793,48.9692,49.0456,64700.0
2014-07-15 10:30:00,51.36,51.42,51.1,51.23,29500.0,49.0551,49.1124,48.8068,48.931,29500.0
2014-07-15 11:00:00,51.23,51.33,51.2,51.31,16900.0,48.931,49.0265,48.9023,49.0074,16900.0
2014-07-15 11:30:00,51.29,51.35,51.23,51.23,16600.0,48.9883,49.0456,48.931,48.931,16600.0
2014-07-15 12:00:00,51.23,51.25,51.08,51.09,64000.0,48.931,48.9501,48.7877,48.7973,64000.0
2014-07-15 12:30:00,51.11,51.11,51.02,51.06,84100.0,48.8164,48.8164,48.7304,48.7686,84100.0
2014-07-15 13:00:00,51.05,51.15,51.05,51.09,34700.0,48.759,48.8546,48.759,48.7973,34700.0
2014-07-15 13:30:00,51.09,51.15,51.07,51.14,33700.0,48.7973,48.8546,48.7782,48.845,33700.0
2014-07-15 14:00:00,51.15,51.19,51.13,51.18,36100.0,48.8546,48.8928,48.8355,48.8832,36100.0
2014-07-15 14:30:00,51.17,51.19,51.14,51.16,30600.0,48.8737,48.8928,48.845,48.8641,30600.0
2014-07-15 15:00:00,51.16,51.17,51.09,51.13,51500.0,48.8641,48.8737,48.7973,48.8355,51500.0
2014-07-15 15:30:00,51.12,51.14,51.07,51.09,138900.0,48.8259,48.845,48.7782,48.7973,138900.0
2014-07-16 09:30:00,51.31,51.42,50.8,50.82,29300.0,49.0074,49.1124,48.5203,48.5394,29300.0
2014-07-16 10:00:00,50.85,51.03,50.84,50.92,51100.0,48.568,48.7399,48.5585,48.6349,51100.0
2014-07-16 10:30:00,50.92,51.06,50.88,51.06,28600.0,48.6349,48.7686,48.5967,48.7686,28600.0
2014-07-16 11:00:00,51.04,51.12,50.93,50.94,21300.0,48.7495,48.8259,48.6444,48.654,21300.0
2014-07-16 11:30:00,50.92,50.94,50.84,50.91,28500.0,48.6349,48.654,48.5585,48.6253,28500.0
2014-07-16 12:00:00,50.93,50.98,50.91,50.98,11600.0,48.6444,48.6922,48.6253,48.6922,11600.0
2014-07-16 12:30:00,50.98,51.04,50.94,50.95,20600.0,48.6922,48.7495,48.654,48.6635,20600.0
2014-07-16 13:00:00,50.96,50.98,50.9,50.94,37500.0,48.6731,48.6922,48.6158,48.654,37500.0
2014-07-16 13:30:00,50.95,50.96,50.92,50.93,24800.0,48.6635,48.6731,48.6349,48.6444,24800.0
2014-07-16 14:00:00,50.94,50.94,50.89,50.91,24700.0,48.654,48.654,48.6062,48.6253,24700.0
2014-07-16 14:30:00,50.9,50.91,50.77,50.79,30500.0,48.6158,48.6253,48.4916,48.5107,30500.0
2014-07-16 15:00:00,50.79,50.88,50.76,50.78,83300.0,48.5107,48.5967,48.4821,48.5012,83300.0
2014-07-16 15:30:00,50.79,50.8,50.71,50.75,141300.0,48.5107,48.5203,48.4343,48.4725,141300.0
2014-07-17 09:30:00,50.52,50.79,50.52,50.64,26100.0,48.2528,48.5107,48.2528,48.3674,26100.0
2014-07-17 10:00:00,50.67,50.72,50.6,50.66,43700.0,48.3961,48.4439,48.3292,48.3866,43700.0
2014-07-17 10:30:00,50.65,50.66,50.52,50.54,20200.0,48.377,48.3866,48.2528,48.2719,20200.0
2014-07-17 11:00:00,50.55,50.58,50.45,50.46,18500.0,48.2815,48.3101,48.186,48.1955,18500.0
2014-07-17 11:30:00,50.44,50.55,50.43,50.48,24300.0,48.1764,48.2815,48.1669,48.2146,24300.0
2014-07-17 12:00:00,50.48,50.49,50.37,50.43,23200.0,48.2146,48.2242,48.1096,48.1669,23200.0
2014-07-17 12:30:00,50.42,50.46,50.38,50.46,29300.0,48.1573,48.1955,48.1191,48.1955,29300.0
2014-07-17 13:00:00,50.46,50.47,50.42,50.42,42600.0,48.1955,48.2051,48.1573,48.1573,42600.0
2014-07-17 13:30:00,50.43,50.46,50.26,50.31,30700.0,48.1669,48.1955,48.0045,48.0523,30700.0
2014-07-17 14:00:00,50.32,50.38,50.28,50.3,30300.0,48.0618,48.1191,48.0236,48.0427,30300.0
2014-07-17 14:30:00,50.31,50.34,50.29,50.33,72200.0,48.0523,48.0809,48.0332,48.0714,72200.0
2014-07-17 15:00:00,50.32,50.33,50.17,50.17,44600.0,48.0618,48.0714,47.9185,47.9185,44600.0
2014-07-17 15:30:00,50.17,50.2,50.04,50.13,82300.0,47.9185,47.9472,47.7944,47.8803,82300.0
2014-07-18 09:30:00,50.51,50.89,50.19,50.86,115100.0,48.2433,48.6062,47.9376,48.5776,115100.0
2014-07-18 10:00:00,50.85,51.04,50.82,51.0,89400.0,48.568,48.7495,48.5394,48.7113,89400.0
2014-07-18 10:30:00,51.01,51.11,50.96,51.1,44700.0,48.7208,48.8164,48.6731,48.8068,44700.0
2014-07-18 11:00:00,51.11,51.26,51.07,51.1,48800.0,48.8164,48.9596,48.7782,48.8068,48800.0
2014-07-18 11:30:00,51.1,51.26,51.1,51.17,17900.0,48.8068,48.9596,48.8068,48.8737,17900.0
2014-07-18 12:00:00,51.17,51.21,51.13,51.16,26000.0,48.8737,48.9119,48.8355,48.8641,26000.0
2014-07-18 12:30:00,51.16,51.19,51.13,51.13,19200.0,48.8641,48.8928,48.8355,48.8355,19200.0
2014-07-18 13:00:00,51.13,51.16,51.04,51.04,20000.0,48.8355,48.8641,48.7495,48.7495,20000.0
2014-07-18 13:30:00,51.03,51.24,51.03,51.23,47000.0,48.7399,48.9405,48.7399,48.931,47000.0
2014-07-18 14:00:00,51.23,51.23,51.15,51.2,23200.0,48.931,48.931,48.8546,48.9023,23200.0
2014-07-18 14:30:00,51.2,51.22,51.16,51.17,23300.0,48.9023,48.9214,48.8641,48.8737,23300.0
2014-07-18 15:00:00,51.19,51.27,51.19,51.24,35100.0,48.8928,48.9692,48.8928,48.9405,35100.0
2014-07-18 15:30:00,51.25,51.28,51.2,51.28,119500.0,48.9501,48.9787,48.9023,48.9787,119500.0
2014-07-21 09:30:00,51.3,51.37,50.94,51.31,128100.0,48.9978,49.0647,48.654,49.0074,128100.0
2014-07-21 10:00:00,51.28,51.38,51.18,51.21,64800.0,48.9787,49.0742,48.8832,48.9119,64800.0
2014-07-21 10:30:00,51.21,51.27,51.19,51.25,46000.0,48.9119,48.9692,48.8928,48.9501,46000.0
2014-07-21 11:00:00,51.25,51.35,51.24,51.32,35800.0,48.9501,49.0456,48.9405,49.0169,35800.0
2014-07-21 11:30:00,51.31,51.34,51.23,51.31,19700.0,49.0074,49.036,48.931,49.0074,19700.0
2014-07-21 12:00:00,51.3,51.31,51.19,51.22,34600.0,48.9978,49.0074,48.8928,48.9214,34600.0
2014-07-21 12:30:00,51.22,51.3,51.2,51.3,80900.0,48.9214,48.9978,48.9023,48.9978,80900.0
2014-07-21 13:00:00,51.3,51.45,51.28,51.45,22400.0,48.9978,49.1411,48.9787,49.1411,22400.0
2014-07-21 13:30:00,51.45,51.51,51.32,51.46,40100.0,49.1411,49.1984,49.0169,49.1506,40100.0
2014-07-21 14:00:00,51.46,51.53,51.45,51.53,43200.0,49.1506,49.2175,49.1411,49.2175,43200.0
2014-07-21 14:30:00,51.53,51.56,51.49,51.49,117400.0,49.2175,49.2462,49.1793,49.1793,117400.0
2014-07-21 15:00:00,51.5,51.5,51.3,51.37,58200.0,49.1889,49.1889,48.9978,49.0647,58200.0
2014-07-21 15:30:00,51.38,51.51,51.26,51.47,151800.0,49.0742,49.1984,48.9596,49.1602,151800.0
2014-07-22 09:30:00,50.88,50.95,48.97,49.53,532500.0,48.5967,48.6635,46.7724,47.3073,532500.0
2014-07-22 10:00:00,49.52,49.86,49.26,49.35,340000.0,47.2977,47.6225,47.0494,47.1353,340000.0
2014-07-22 10:30:00,49.35,49.51,49.0,49.1,310400.0,47.1353,47.2882,46.801,46.8966,310400.0
2014-07-22 11:00:00,49.09,49.18,48.68,48.75,299400.0,46.887,46.973,46.4954,46.5623,299400.0
2014-07-22 11:30:00,48.75,48.87,48.49,48.6,202600.0,46.5623,46.6769,46.3139,46.419,202600.0
2014-07-22 12:00:00,48.61,48.75,48.35,48.57,212800.0,46.4285,46.5623,46.1802,46.3903,212800.0
2014-07-22 12:30:00,48.57,48.81,48.43,48.79,124700.0,46.3903,46.6196,46.2566,46.6005,124700.0
2014-07-22 13:00:00,48.8,48.85,48.52,48.53,88500.0,46.61,46.6578,46.3426,46.3521,88500.0
2014-07-22 13:30:00,48.52,48.61,48.49,48.54,134400.0,46.3426,46.4285,46.3139,46.3617,134400.0
2014-07-22 14:00:00,48.54,48.64,48.49,48.55,122400.0,46.3617,46.4572,46.3139,46.3712,122400.0
2014-07-22 14:30:00,48.54,48.66,48.54,48.58,138100.0,46.3617,46.4763,46.3617,46.3999,138100.0
2014-07-22 15:00:00,48.57,48.61,48.55,48.59,138400.0,46.3903,46.4285,46.3712,46.4094,138400.0
2014-07-22 15:30:00,48.6,48.96,48.59,48.88,541100.0,46.419,46.7628,46.4094,46.6864,541100.0
2014-07-23 09:30:00,48.72,48.91,47.89,47.89,236100.0,46.5336,46.7151,45.7409,45.7409,236100.0
2014-07-23 10:00:00,47.89,47.94,47.68,47.77,212300.0,45.7409,45.7886,45.5403,45.6262,212300.0
2014-07-23 10:30:00,47.76,47.89,47.75,47.84,132700.0,45.6167,45.7409,45.6071,45.6931,132700.0
2014-07-23 11:00:00,47.85,47.85,47.75,47.79,65800.0,45.7027,45.7027,45.6071,45.6453,65800.0
2014-07-23 11:30:00,47.8,48.07,47.8,47.9,132100.0,45.6549,45.9128,45.6549,45.7504,132100.0
2014-07-23 12:00:00,47.9,48.0,47.75,47.79,178300.0,45.7504,45.8459,45.6071,45.6453,178300.0
2014-07-23 12:30:00,47.79,47.79,47.58,47.59,108300.0,45.6453,45.6453,45.4448,45.4543,108300.0
2014-07-23 13:00:00,47.58,47.69,47.52,47.68,58700.0,45.4448,45.5498,45.3875,45.5403,58700.0
2014-07-23 13:30:00,47.69,47.71,47.51,47.59,128300.0,45.5498,45.5689,45.3779,45.4543,128300.0
2014-07-23 14:00:00,47.61,47.78,47.6,47.78,102100.0,45.4734,45.6358,45.4639,45.6358,102100.0
2014-07-23 14:30:00,47.79,47.84,47.78,47.79,183300.0,45.6453,45.6931,45.6358,45.6453,183300.0
2014-07-23 15:00:00,47.79,47.81,47.64,47.64,182700.0,45.6453,45.6644,45.5021,45.5021,182700.0
2014-07-23 15:30:00,47.64,47.88,47.64,47.88,427800.0,45.5021,45.7313,45.5021,45.7313,427800.0
2014-07-24 09:30:00,47.8,48.43,47.8,48.17,102600.0,45.6549,46.2566,45.6549,46.0083,102600.0
2014-07-24 10:00:00,48.19,48.35,48.08,48.35,67700.0,46.0274,46.1802,45.9223,46.1802,67700.0
2014-07-24 10:30:00,48.34,48.65,48.3,48.59,106500.0,46.1707,46.4668,46.1325,46.4094,106500.0
2014-07-24 11:00:00,48.56,48.71,48.46,48.71,55600.0,46.3808,46.5241,46.2853,46.5241,55600.0
2014-07-24 11:30:00,48.71,48.78,48.56,48.56,42500.0,46.5241,46.5909,46.3808,46.3808,42500.0
2014-07-24 12:00:00,48.56,48.64,48.55,48.59,28900.0,46.3808,46.4572,46.3712,46.4094,28900.0
2014-07-24 12:30:00,48.58,48.6,48.5,48.6,33100.0,46.3999,46.419,46.3235,46.419,33100.0
2014-07-24 13:00:00,48.59,48.62,48.51,48.6,56300.0,46.4094,46.4381,46.333,46.419,56300.0
2014-07-24 13:30:00,48.6,48.76,48.6,48.75,49100.0,46.419,46.5718,46.419,46.5623,49100.0
2014-07-24 14:00:00,48.77,48.8,48.74,48.75,53100.0,46.5814,46.61,46.5527,46.5623,53100.0
2014-07-24 14:30:00,48.75,48.8,48.74,48.79,76500.0,46.5623,46.61,46.5527,46.6005,76500.0
2014-07-24 15:00:00,48.79,48.8,48.62,48.62,76400.0,46.6005,46.61,46.4381,46.4381,76400.0
2014-07-24 15:30:00,48.61,48.78,48.61,48.73,218100.0,46.4285,46.5909,46.4285,46.5432,218100.0
2014-07-25 09:30:00,48.6,48.77,48.34,48.7,47300.0,46.419,46.5814,46.1707,46.5145,47300.0
2014-07-25 10:00:00,48.73,48.73,48.5,48.64,35900.0,46.5432,46.5432,46.3235,46.4572,35900.0
2014-07-25 10:30:00,48.64,48.68,48.57,48.6,155800.0,46.4572,46.4954,46.3903,46.419,155800.0
2014-07-25 11:00:00,48.6,48.64,48.56,48.62,66600.0,46.419,46.4572,46.3808,46.4381,66600.0
2014-07-25 11:30:00,48.62,48.64,48.6,48.6,14400.0,46.4381,46.4572,46.419,46.419,14400.0
2014-07-25 12:00:00,48.6,48.62,48.56,48.58,23800.0,46.419,46.4381,46.3808,46.3999,23800.0
2014-07-25 12:30:00,48.58,48.67,48.53,48.56,44400.0,46.3999,46.4859,46.3521,46.3808,44400.0
2014-07-25 13:00:00,48.55,48.57,48.4,48.42,17900.0,46.3712,46.3903,46.228,46.2471,17900.0
2014-07-25 13:30:00,48.4,48.44,48.31,48.41,26600.0,46.228,46.2662,46.142,46.2375,26600.0
2014-07-25 14:00:00,48.4,48.55,48.35,48.51,42600.0,46.228,46.3712,46.1802,46.333,42600.0
2014-07-25 14:30:00,48.5,48.6,48.48,48.58,44100.0,46.3235,46.419,46.3044,46.3999,44100.0
2014-07-25 15:00:00,48.57,48.59,48.51,48.56,181300.0,46.3903,46.4094,46.333,46.3808,181300.0
2014-07-25 15:30:00,48.57,48.57,48.43,48.49,79800.0,46.3903,46.3903,46.2566,46.3139,79800.0
2014-07-28 09:30:00,48.38,48.56,48.0,48.01,40300.0,46.2089,46.3808,45.8459,45.8555,40300.0
2014-07-28 10:00:00,48.01,48.08,47.89,48.06,26100.0,45.8555,45.9223,45.7409,45.9032,26100.0
2014-07-28 10:30:00,48.05,48.19,47.96,48.1,38400.0,45.8937,46.0274,45.8077,45.9414,38400.0
2014-07-28 11:00:00,48.08,48.13,48.03,48.11,29200.0,45.9223,45.9701,45.8746,45.951,29200.0
2014-07-28 11:30:00,48.12,48.25,48.07,48.25,38900.0,45.9605,46.0847,45.9128,46.0847,38900.0
2014-07-28 12:00:00,48.24,48.24,48.02,48.02,20300.0,46.0752,46.0752,45.865,45.865,20300.0
2014-07-28 12:30:00,48.02,48.03,47.89,48.02,38600.0,45.865,45.8746,45.7409,45.865,38600.0
2014-07-28 13:00:00,48.01,48.01,47.89,47.97,15100.0,45.8555,45.8555,45.7409,45.8173,15100.0
2014-07-28 13:30:00,47.97,48.12,47.97,48.09,54900.0,45.8173,45.9605,45.8173,45.9319,54900.0
2014-07-28 14:00:00,48.1,48.15,48.1,48.1,20500.0,45.9414,45.9892,45.9414,45.9414,20500.0
2014-07-28 14:30:00,48.09,48.11,47.95,47.99,21500.0,45.9319,45.951,45.7982,45.8364,21500.0
2014-07-28 15:00:00,48.01,48.06,47.95,47.98,62300.0,45.8555,45.9032,45.7982,45.8268,62300.0
2014-07-28 15:30:00,47.96,48.02,47.92,47.97,112700.0,45.8077,45.865,45.7695,45.8173,112700.0
2014-07-29 09:30:00,47.88,48.21,47.88,47.94,55300.0,45.7313,46.0465,45.7313,45.7886,55300.0
2014-07-29 10:00:00,47.94,48.19,47.83,48.19,52500.0,45.7886,46.0274,45.6836,46.0274,52500.0
2014-07-29 10:30:00,48.18,48.22,48.01,48.01,44500.0,46.0178,46.056,45.8555,45.8555,44500.0
2014-07-29 11:00:00,48.01,48.01,47.72,47.73,49200.0,45.8555,45.8555,45.5785,45.588,49200.0
2014-07-29 11:30:00,47.72,47.87,47.67,47.87,51900.0,45.5785,45.7218,45.5307,45.7218,51900.0
2014-07-29 12:00:00,47.87,47.95,47.87,47.94,39100.0,45.7218,45.7982,45.7218,45.7886,39100.0
2014-07-29 12:30:00,47.94,48.02,47.93,48.01,227600.0,45.7886,45.865,45.7791,45.8555,227600.0
2014-07-29 13:00:00,48.01,48.01,47.88,47.95,27700.0,45.8555,45.8555,45.7313,45.7982,27700.0
2014-07-29 13:30:00,47.95,47.97,47.82,47.84,33000.0,45.7982,45.8173,45.674,45.6931,33000.0
2014-07-29 14:00:00,47.83,47.84,47.67,47.74,58800.0,45.6836,45.6931,45.5307,45.5976,58800.0
2014-07-29 14:30:00,47.74,47.76,47.65,47.65,39100.0,45.5976,45.6167,45.5116,45.5116,39100.0
2014-07-29 15:00:00,47.64,47.67,47.59,47.62,82700.0,45.5021,45.5307,45.4543,45.483,82700.0
2014-07-29 15:30:00,47.62,47.63,47.56,47.59,193700.0,45.483,45.4925,45.4257,45.4543,193700.0
2014-07-30 09:30:00,47.51,47.87,47.35,47.64,71900.0,45.3779,45.7218,45.2251,45.5021,71900.0
2014-07-30 10:00:00,47.64,47.76,47.53,47.53,94900.0,45.5021,45.6167,45.397,45.397,94900.0
2014-07-30 10:30:00,47.53,47.54,47.22,47.24,41800.0,45.397,45.4066,45.1009,45.12,41800.0
2014-07-30 11:00:00,47.24,47.29,47.16,47.23,44700.0,45.12,45.1678,45.0436,45.1105,44700.0
2014-07-30 11:30:00,47.22,47.32,47.18,47.2,48000.0,45.1009,45.1964,45.0627,45.0818,48000.0
2014-07-30 12:00:00,47.21,47.22,47.14,47.18,21800.0,45.0914,45.1009,45.0245,45.0627,21800.0
2014-07-30 12:30:00,47.17,47.32,47.15,47.31,23800.0,45.0532,45.1964,45.0341,45.1869,23800.0
2014-07-30 13:00:00,47.32,47.39,47.3,47.32,33900.0,45.1964,45.2633,45.1773,45.1964,33900.0
2014-07-30 13:30:00,47.32,47.4,47.28,47.39,30200.0,45.1964,45.2728,45.1582,45.2633,30200.0
2014-07-30 14:00:00,47.39,47.52,47.25,47.48,57500.0,45.2633,45.3875,45.1296,45.3493,57500.0
2014-07-30 14:30:00,47.49,47.53,47.38,47.45,54400.0,45.3588,45.397,45.2537,45.3206,54400.0
2014-07-30 15:00:00,47.46,47.46,47.35,47.4,61900.0,45.3302,45.3302,45.2251,45.2728,61900.0
2014-07-30 15:30:00,47.39,47.52,47.39,47.43,85900.0,45.2633,45.3875,45.2633,45.3015,85900.0
2014-07-31 09:30:00,47.07,47.2,46.69,46.7,64500.0,44.9577,45.0818,44.5947,44.6043,64500.0
2014-07-31 10:00:00,46.68,47.0,46.59,46.84,69500.0,44.5852,44.8908,44.4992,44.738,69500.0
2014-07-31 10:30:00,46.85,46.85,46.44,46.46,73500.0,44.7475,44.7475,44.3559,44.375,73500.0
2014-07-31 11:00:00,46.45,46.58,46.45,46.47,63100.0,44.3655,44.4896,44.3655,44.3846,63100.0
2014-07-31 11:30:00,46.48,46.59,46.31,46.31,62100.0,44.3941,44.4992,44.2318,44.2318,62100.0
2014-07-31 12:00:00,46.3,46.42,46.25,46.28,52600.0,44.2222,44.3368,44.1745,44.2031,52600.0
2014-07-31 12:30:00,46.27,46.44,46.27,46.37,49400.0,44.1936,44.3559,44.1936,44.2891,49400.0
2014-07-31 13:00:00,46.37,46.5,46.37,46.5,60300.0,44.2891,44.4132,44.2891,44.4132,60300.0
2014-07-31 13:30:00,46.49,46.65,46.49,46.62,61000.0,44.4037,44.5565,44.4037,44.5279,61000.0
2014-07-31 14:00:00,46.63,46.71,46.55,46.58,74400.0,44.5374,44.6138,44.461,44.4896,74400.0
2014-07-31 14:30:00,46.59,46.62,46.44,46.46,51900.0,44.4992,44.5279,44.3559,44.375,51900.0
2014-07-31 15:00:00,46.47,46.58,46.42,46.44,80300.0,44.3846,44.4896,44.3368,44.3559,80300.0
2014-07-31 15:30:00,46.45,46.57,46.44,46.55,214000.0,44.3655,44.4801,44.3559,44.461,214000.0
2014-08-01 09:30:00,46.45,46.66,46.29,46.43,70100.0,44.3655,44.5661,44.2127,44.3464,70100.0
2014-08-01 10:00:00,46.44,46.55,46.14,46.41,97600.0,44.3559,44.461,44.0694,44.3273,97600.0
2014-08-01 10:30:00,46.39,46.39,46.15,46.16,56700.0,44.3082,44.3082,44.0789,44.0885,56700.0
2014-08-01 11:00:00,46.15,46.16,45.98,46.01,97900.0,44.0789,44.0885,43.9166,43.9452,97900.0
2014-08-01 11:30:00,45.99,46.02,45.74,45.77,100000.0,43.9261,43.9548,43.6873,43.716,100000.0
2014-08-01 12:00:00,45.77,45.89,45.73,45.83,102300.0,43.716,43.8306,43.6778,43.7733,102300.0
2014-08-01 12:30:00,45.83,46.0,45.83,45.97,34300.0,43.7733,43.9357,43.7733,43.907,34300.0
2014-08-01 13:00:00,45.97,46.11,45.91,46.07,53300.0,43.907,44.0407,43.8497,44.0025,53300.0
2014-08-01 13:30:00,46.06,46.07,45.96,46.04,86400.0,43.993,44.0025,43.8975,43.9739,86400.0
2014-08-01 14:00:00,46.05,46.06,45.8,45.83,151800.0,43.9834,43.993,43.7447,43.7733,151800.0
2014-08-01 14:30:00,45.84,45.91,45.67,45.69,216000.0,43.7829,43.8497,43.6205,43.6396,216000.0
2014-08-01 15:00:00,45.69,45.85,45.64,45.78,158200.0,43.6396,43.7924,43.5918,43.7255,158200.0
2014-08-01 15:30:00,45.78,45.97,45.76,45.96,372300.0,43.7255,43.907,43.7064,43.8975,372300.0
2014-08-04 09:30:00,46.04,46.32,45.99,46.25,49900.0,43.9739,44.2413,43.9261,44.1745,49900.0
2014-08-04 10:00:00,46.26,46.27,46.05,46.08,54400.0,44.184,44.1936,43.9834,44.0121,54400.0
2014-08-04 10:30:00,46.06,46.15,45.8,45.86,41200.0,43.993,44.0789,43.7447,43.802,41200.0
2014-08-04 11:00:00,45.86,46.1,45.86,46.05,26800.0,43.802,44.0312,43.802,43.9834,26800.0
2014-08-04 11:30:00,46.05,46.06,45.92,45.97,16600.0,43.9834,43.993,43.8593,43.907,16600.0
2014-08-04 12:00:00,45.96,46.01,45.89,45.98,36100.0,43.8975,43.9452,43.8306,43.9166,36100.0
2014-08-04 12:30:00,45.96,46.01,45.94,45.95,39300.0,43.8975,43.9452,43.8784,43.8879,39300.0
2014-08-04 13:00:00,45.96,46.03,45.93,46.0,22600.0,43.8975,43.9643,43.8688,43.9357,22600.0
2014-08-04 13:30:00,46.0,46.2,45.99,46.03,95100.0,43.9357,44.1267,43.9261,43.9643,95100.0
2014-08-04 14:00:00,46.02,46.11,45.99,46.05,196900.0,43.9548,44.0407,43.9261,43.9834,196900.0
2014-08-04 14:30:00,46.04,46.15,45.95,46.14,297500.0,43.9739,44.0789,43.8879,44.0694,297500.0
2014-08-04 15:00:00,46.14,46.2,46.09,46.09,131900.0,44.0694,44.1267,44.0216,44.0216,131900.0
2014-08-04 15:30:00,46.1,46.18,46.02,46.04,302300.0,44.0312,44.1076,43.9548,43.9739,302300.0
2014-08-05 09:30:00,45.77,46.06,45.69,45.86,66000.0,43.716,43.993,43.6396,43.802,66000.0
2014-08-05 10:00:00,45.83,45.87,45.74,45.83,71100.0,43.7733,43.8115,43.6873,43.7733,71100.0
2014-08-05 10:30:00,45.84,45.9,45.72,45.73,78500.0,43.7829,43.8402,43.6682,43.6778,78500.0
2014-08-05 11:00:00,45.76,45.9,45.73,45.84,33200.0,43.7064,43.8402,43.6778,43.7829,33200.0
2014-08-05 11:30:00,45.83,45.86,45.75,45.77,33600.0,43.7733,43.802,43.6969,43.716,33600.0
2014-08-05 12:00:00,45.77,45.8,45.71,45.75,23300.0,43.716,43.7447,43.6587,43.6969,23300.0
2014-08-05 12:30:00,45.77,45.79,45.67,45.77,15800.0,43.716,43.7351,43.6205,43.716,15800.0
2014-08-05 13:00:00,45.79,45.9,45.75,45.87,14200.0,43.7351,43.8402,43.6969,43.8115,14200.0
2014-08-05 13:30:00,45.86,45.86,45.49,45.56,52600.0,43.802,43.802,43.4486,43.5154,52600.0
2014-08-05 14:00:00,45.58,45.59,45.4,45.5,31100.0,43.5345,43.5441,43.3626,43.4581,31100.0
2014-08-05 14:30:00,45.51,45.58,45.48,45.52,41700.0,43.4677,43.5345,43.439,43.4772,41700.0
2014-08-05 15:00:00,45.51,45.51,45.36,45.41,51700.0,43.4677,43.4677,43.3244,43.3722,51700.0
2014-08-05 15:30:00,45.42,45.56,45.42,45.48,129200.0,43.3817,43.5154,43.3817,43.439,129200.0
2014-08-06 09:30:00,45.21,45.68,45.14,45.62,43300.0,43.1811,43.63,43.1143,43.5727,43300.0
2014-08-06 10:00:00,45.64,45.91,45.64,45.91,70000.0,43.5918,43.8497,43.5918,43.8497,70000.0
2014-08-06 10:30:00,45.93,45.95,45.71,45.95,33500.0,43.8688,43.8879,43.6587,43.8879,33500.0
2014-08-06 11:00:00,45.95,46.02,45.92,46.0,52700.0,43.8879,43.9548,43.8593,43.9357,52700.0
2014-08-06 11:30:00,45.99,46.23,45.99,46.16,47800.0,43.9261,44.1554,43.9261,44.0885,47800.0
2014-08-06 12:00:00,46.16,46.24,46.1,46.14,41400.0,44.0885,44.1649,44.0312,44.0694,41400.0
2014-08-06 12:30:00,46.14,46.24,46.07,46.12,62500.0,44.0694,44.1649,44.0025,44.0503,62500.0
2014-08-06 13:00:00,46.11,46.17,46.06,46.11,233000.0,44.0407,44.098,43.993,44.0407,233000.0
2014-08-06 13:30:00,46.11,46.12,46.05,46.05,37300.0,44.0407,44.0503,43.9834,43.9834,37300.0
2014-08-06 14:00:00,46.05,46.19,46.03,46.19,61100.0,43.9834,44.1171,43.9643,44.1171,61100.0
2014-08-06 14:30:00,46.19,46.28,46.15,46.28,108900.0,44.1171,44.2031,44.0789,44.2031,108900.0
2014-08-06 15:00:00,46.27,46.39,46.27,46.36,98000.0,44.1936,44.3082,44.1936,44.2795,98000.0
2014-08-06 15:30:00,46.35,46.47,46.32,46.38,320300.0,44.27,44.3846,44.2413,44.2986,320300.0
2014-08-07 09:30:00,46.73,46.78,46.43,46.69,149900.0,44.6329,44.6807,44.3464,44.5947,149900.0
2014-08-07 10:00:00,46.66,46.86,46.64,46.78,91400.0,44.5661,44.7571,44.547,44.6807,91400.0
2014-08-07 10:30:00,46.79,46.89,46.59,46.73,101100.0,44.6902,44.7857,44.4992,44.6329,101100.0
2014-08-07 11:00:00,46.71,46.75,46.42,46.45,140000.0,44.6138,44.652,44.3368,44.3655,140000.0
2014-08-07 11:30:00,46.47,46.49,46.32,46.4,42000.0,44.3846,44.4037,44.2413,44.3177,42000.0
2014-08-07 12:00:00,46.41,46.5,46.36,46.44,36200.0,44.3273,44.4132,44.2795,44.3559,36200.0
2014-08-07 12:30:00,46.42,46.53,46.34,46.51,48700.0,44.3368,44.4419,44.2604,44.4228,48700.0
2014-08-07 13:00:00,46.5,46.71,46.5,46.71,56200.0,44.4132,44.6138,44.4132,44.6138,56200.0
2014-08-07 13:30:00,46.7,46.78,46.65,46.73,54200.0,44.6043,44.6807,44.5565,44.6329,54200.0
2014-08-07 14:00:00,46.73,46.73,46.54,46.57,60700.0,44.6329,44.6329,44.4514,44.4801,60700.0
2014-08-07 14:30:00,46.56,46.59,46.47,46.49,70800.0,44.4705,44.4992,44.3846,44.4037,70800.0
2014-08-07 15:00:00,46.48,46.49,46.34,46.39,92700.0,44.3941,44.4037,44.2604,44.3082,92700.0
2014-08-07 15:30:00,46.38,46.54,46.35,46.46,186600.0,44.2986,44.4514,44.27,44.375,186600.0
2014-08-08 09:30:00,46.39,46.39,46.08,46.22,63600.0,44.3082,44.3082,44.0121,44.1458,63600.0
2014-08-08 10:00:00,46.25,46.27,46.03,46.06,32500.0,44.1745,44.1936,43.9643,43.993,32500.0
2014-08-08 10:30:00,46.07,46.28,46.04,46.17,15400.0,44.0025,44.2031,43.9739,44.098,15400.0
2014-08-08 11:00:00,46.16,46.32,46.12,46.29,36800.0,44.0885,44.2413,44.0503,44.2127,36800.0
2014-08-08 11:30:00,46.31,46.39,46.29,46.31,15100.0,44.2318,44.3082,44.2127,44.2318,15100.0
2014-08-08 12:00:00,46.3,46.3,46.15,46.16,12600.0,44.2222,44.2222,44.0789,44.0885,12600.0
2014-08-08 12:30:00,46.15,46.18,46.1,46.12,10400.0,44.0789,44.1076,44.0312,44.0503,10400.0
2014-08-08 13:00:00,46.11,46.34,46.07,46.34,23200.0,44.0407,44.2604,44.0025,44.2604,23200.0
2014-08-08 13:30:00,46.34,46.36,46.26,46.33,23400.0,44.2604,44.2795,44.184,44.2509,23400.0
2014-08-08 14:00:00,46.33,46.38,46.29,46.37,19200.0,44.2509,44.2986,44.2127,44.2891,19200.0
2014-08-08 14:30:00,46.37,46.41,46.31,46.31,36800.0,44.2891,44.3273,44.2318,44.2318,36800.0
2014-08-08 15:00:00,46.3,46.39,46.24,46.39,28300.0,44.2222,44.3082,44.1649,44.3082,28300.0
2014-08-08 15:30:00,46.39,46.41,46.31,46.34,87500.0,44.3082,44.3273,44.2318,44.2604,87500.0
2014-08-11 09:30:00,46.48,46.63,46.24,46.43,38100.0,44.3941,44.5374,44.1649,44.3464,38100.0
2014-08-11 10:00:00,46.45,46.45,46.19,46.26,31300.0,44.3655,44.3655,44.1171,44.184,31300.0
2014-08-11 10:30:00,46.26,46.37,46.26,46.32,16100.0,44.184,44.2891,44.184,44.2413,16100.0
2014-08-11 11:00:00,46.31,46.4,46.27,46.34,34900.0,44.2318,44.3177,44.1936,44.2604,34900.0
2014-08-11 11:30:00,46.35,46.39,46.33,46.34,9000.0,44.27,44.3082,44.2509,44.2604,9000.0
2014-08-11 12:00:00,46.35,46.36,46.22,46.24,15300.0,44.27,44.2795,44.1458,44.1649,15300.0
2014-08-11 12:30:00,46.22,46.26,46.2,46.26,9400.0,44.1458,44.184,44.1267,44.184,9400.0
2014-08-11 13:00:00,46.26,46.29,46.15,46.16,13100.0,44.184,44.2127,44.0789,44.0885,13100.0
2014-08-11 13:30:00,46.18,46.19,46.04,46.05,14700.0,44.1076,44.1171,43.9739,43.9834,14700.0
2014-08-11 14:00:00,46.06,46.07,45.99,46.03,25200.0,43.993,44.0025,43.9261,43.9643,25200.0
2014-08-11 14:30:00,46.03,46.06,45.97,46.01,26100.0,43.9643,43.993,43.907,43.9452,26100.0
2014-08-11 15:00:00,46.0,46.13,46.0,46.07,25500.0,43.9357,44.0598,43.9357,44.0025,25500.0
2014-08-11 15:30:00,46.06,46.14,46.04,46.09,73800.0,43.993,44.0694,43.9739,44.0216,73800.0
2014-08-12 09:30:00,45.77,46.1,45.77,46.0,31900.0,43.716,44.0312,43.716,43.9357,31900.0
2014-08-12 10:00:00,45.98,46.11,45.88,46.09,18200.0,43.9166,44.0407,43.8211,44.0216,18200.0
2014-08-12 10:30:00,46.1,46.12,45.94,45.96,19400.0,44.0312,44.0503,43.8784,43.8975,19400.0
2014-08-12 11:00:00,45.96,45.97,45.88,45.97,18400.0,43.8975,43.907,43.8211,43.907,18400.0
2014-08-12 11:30:00,45.97,46.01,45.95,46.01,14600.0,43.907,43.9452,43.8879,43.9452,14600.0
2014-08-12 12:00:00,46.0,46.12,46.0,46.04,11900.0,43.9357,44.0503,43.9357,43.9739,11900.0
2014-08-12 12:30:00,46.01,46.05,45.99,46.05,12400.0,43.9452,43.9834,43.9261,43.9834,12400.0
2014-08-12 13:00:00,46.05,46.07,45.96,45.99,7100.0,43.9834,44.0025,43.8975,43.9261,7100.0
2014-08-12 13:30:00,45.99,45.99,45.9,45.97,7800.0,43.9261,43.9261,43.8402,43.907,7800.0
2014-08-12 14:00:00,45.97,46.01,45.95,45.99,26200.0,43.907,43.9452,43.8879,43.9261,26200.0
2014-08-12 14:30:00,45.98,46.02,45.97,46.0,14400.0,43.9166,43.9548,43.907,43.9357,14400.0
2014-08-12 15:00:00,45.99,46.08,45.97,46.06,25600.0,43.9261,44.0121,43.907,43.993,25600.0
2014-08-12 15:30:00,46.05,46.18,46.05,46.14,103800.0,43.9834,44.1076,43.9834,44.0694,103800.0
2014-08-13 09:30:00,46.21,46.42,45.95,45.95,37000.0,44.1363,44.3368,43.8879,43.8879,37000.0
2014-08-13 10:00:00,45.92,46.03,45.8,46.0,81800.0,43.8593,43.9643,43.7447,43.9357,81800.0
2014-08-13 10:30:00,46.02,46.05,45.99,46.05,19500.0,43.9548,43.9834,43.9261,43.9834,19500.0
2014-08-13 11:00:00,46.05,46.07,46.02,46.04,39800.0,43.9834,44.0025,43.9548,43.9739,39800.0
2014-08-13 11:30:00,46.05,46.15,46.05,46.11,25800.0,43.9834,44.0789,43.9834,44.0407,25800.0
2014-08-13 12:00:00,46.11,46.13,46.08,46.09,42400.0,44.0407,44.0598,44.0121,44.0216,42400.0
2014-08-13 12:30:00,46.1,46.11,46.07,46.09,12300.0,44.0312,44.0407,44.0025,44.0216,12300.0
2014-08-13 13:00:00,46.1,46.11,46.03,46.03,23600.0,44.0312,44.0407,43.9643,43.9643,23600.0
2014-08-13 13:30:00,46.04,46.09,46.03,46.07,16700.0,43.9739,44.0216,43.9643,44.0025,16700.0
2014-08-13 14:00:00,46.07,46.07,45.94,45.95,24200.0,44.0025,44.0025,43.8784,43.8879,24200.0
2014-08-13 14:30:00,45.96,45.98,45.95,45.96,17200.0,43.8975,43.9166,43.8879,43.8975,17200.0
2014-08-13 15:00:00,45.95,45.98,45.91,45.98,39400.0,43.8879,43.9166,43.8497,43.9166,39400.0
2014-08-13 15:30:00,45.97,46.05,45.93,45.96,139000.0,43.907,43.9834,43.8688,43.8975,139000.0
2014-08-14 09:30:00,46.05,46.17,45.94,46.01,44000.0,43.9834,44.098,43.8784,43.9452,44000.0
2014-08-14 10:00:00,46.01,46.2,45.99,46.17,34100.0,43.9452,44.1267,43.9261,44.098,34100.0
2014-08-14 10:30:00,46.18,46.25,46.18,46.24,40900.0,44.1076,44.1745,44.1076,44.1649,40900.0
2014-08-14 11:00:00,46.24,46.25,46.15,46.16,47400.0,44.1649,44.1745,44.0789,44.0885,47400.0
2014-08-14 11:30:00,46.17,46.29,46.16,46.29,36700.0,44.098,44.2127,44.0885,44.2127,36700.0
2014-08-14 12:00:00,46.3,46.33,46.28,46.29,20400.0,44.2222,44.2509,44.2031,44.2127,20400.0
2014-08-14 12:30:00,46.3,46.31,46.27,46.28,13100.0,44.2222,44.2318,44.1936,44.2031,13100.0
2014-08-14 13:00:00,46.28,46.31,46.2,46.25,47000.0,44.2031,44.2318,44.1267,44.1745,47000.0
2014-08-14 13:30:00,46.25,46.3,46.24,46.29,17300.0,44.1745,44.2222,44.1649,44.2127,17300.0
2014-08-14 14:00:00,46.29,46.31,46.26,46.29,20100.0,44.2127,44.2318,44.184,44.2127,20100.0
2014-08-14 14:30:00,46.29,46.31,46.28,46.29,28500.0,44.2127,44.2318,44.2031,44.2127,28500.0
2014-08-14 15:00:00,46.3,46.3,46.23,46.23,36800.0,44.2222,44.2222,44.1554,44.1554,36800.0
2014-08-14 15:30:00,46.24,46.26,46.18,46.23,79800.0,44.1649,44.184,44.1076,44.1554,79800.0
2014-08-15 09:30:00,46.33,46.5,46.11,46.48,55300.0,44.2509,44.4132,44.0407,44.3941,55300.0
2014-08-15 10:00:00,46.46,46.5,46.45,46.5,20300.0,44.375,44.4132,44.3655,44.4132,20300.0
2014-08-15 10:30:00,46.52,46.56,46.13,46.29,55000.0,44.4323,44.4705,44.0598,44.2127,55000.0
2014-08-15 11:00:00,46.29,46.34,46.2,46.23,22400.0,44.2127,44.2604,44.1267,44.1554,22400.0
2014-08-15 11:30:00,46.23,46.3,46.08,46.13,16300.0,44.1554,44.2222,44.0121,44.0598,16300.0
2014-08-15 12:00:00,46.12,46.18,46.07,46.16,18200.0,44.0503,44.1076,44.0025,44.0885,18200.0
2014-08-15 12:30:00,46.17,46.24,46.15,46.18,23100.0,44.098,44.1649,44.0789,44.1076,23100.0
2014-08-15 13:00:00,46.18,46.25,46.1,46.25,27700.0,44.1076,44.1745,44.0312,44.1745,27700.0
2014-08-15 13:30:00,46.24,46.3,46.22,46.26,24200.0,44.1649,44.2222,44.1458,44.184,24200.0
2014-08-15 14:00:00,46.26,46.37,46.25,46.37,20900.0,44.184,44.2891,44.1745,44.2891,20900.0
2014-08-15 14:30:00,46.38,46.43,46.36,46.41,26900.0,44.2986,44.3464,44.2795,44.3273,26900.0
2014-08-15 15:00:00,46.41,46.44,46.38,46.41,45300.0,44.3273,44.3559,44.2986,44.3273,45300.0
2014-08-15 15:30:00,46.41,46.48,46.39,46.46,72500.0,44.3273,44.3941,44.3082,44.375,72500.0
2014-08-18 09:30:00,46.54,46.79,46.54,46.78,102600.0,44.4514,44.6902,44.4514,44.6807,102600.0
2014-08-18 10:00:00,46.8,46.92,46.72,46.9,55800.0,44.6998,44.8144,44.6234,44.7953,55800.0
2014-08-18 10:30:00,46.88,46.92,46.81,46.84,25100.0,44.7762,44.8144,44.7093,44.738,25100.0
2014-08-18 11:00:00,46.86,46.94,46.76,46.9,18700.0,44.7571,44.8335,44.6616,44.7953,18700.0
2014-08-18 11:30:00,46.91,47.0,46.91,46.97,26500.0,44.8048,44.8908,44.8048,44.8621,26500.0
2014-08-18 12:00:00,46.97,47.02,46.92,47.01,23700.0,44.8621,44.9099,44.8144,44.9004,23700.0
2014-08-18 12:30:00,47.01,47.05,46.98,47.02,30900.0,44.9004,44.9386,44.8717,44.9099,30900.0
2014-08-18 13:00:00,47.02,47.02,46.95,47.0,28700.0,44.9099,44.9099,44.843,44.8908,28700.0
2014-08-18 13:30:00,46.99,47.06,46.99,47.06,32300.0,44.8812,44.9481,44.8812,44.9481,32300.0
2014-08-18 14:00:00,47.05,47.08,46.96,47.02,33100.0,44.9386,44.9672,44.8526,44.9099,33100.0
2014-08-18 14:30:00,47.01,47.06,46.98,47.02,36600.0,44.9004,44.9481,44.8717,44.9099,36600.0
2014-08-18 15:00:00,47.01,47.07,46.98,46.99,32700.0,44.9004,44.9577,44.8717,44.8812,32700.0
2014-08-18 15:30:00,46.99,47.07,46.97,47.05,91800.0,44.8812,44.9577,44.8621,44.9386,91800.0
2014-08-19 09:30:00,47.16,47.29,47.06,47.15,50000.0,45.0436,45.1678,44.9481,45.0341,50000.0
2014-08-19 10:00:00,47.11,47.21,47.07,47.17,18900.0,44.9959,45.0914,44.9577,45.0532,18900.0
2014-08-19 10:30:00,47.17,47.21,47.06,47.2,43700.0,45.0532,45.0914,44.9481,45.0818,43700.0
2014-08-19 11:00:00,47.2,47.27,47.19,47.27,20400.0,45.0818,45.1487,45.0723,45.1487,20400.0
2014-08-19 11:30:00,47.24,47.29,47.21,47.28,13000.0,45.12,45.1678,45.0914,45.1582,13000.0
2014-08-19 12:00:00,47.28,47.31,47.27,47.3,10300.0,45.1582,45.1869,45.1487,45.1773,10300.0
2014-08-19 12:30:00,47.31,47.32,47.28,47.29,16500.0,45.1869,45.1964,45.1582,45.1678,16500.0
2014-08-19 13:00:00,47.3,47.3,47.2,47.21,13000.0,45.1773,45.1773,45.0818,45.0914,13000.0
2014-08-19 13:30:00,47.2,47.21,47.12,47.12,10800.0,45.0818,45.0914,45.0054,45.0054,10800.0
2014-08-19 14:00:00,47.13,47.18,47.09,47.16,15900.0,45.015,45.0627,44.9768,45.0436,15900.0
2014-08-19 14:30:00,47.17,47.19,47.09,47.1,41900.0,45.0532,45.0723,44.9768,44.9863,41900.0
2014-08-19 15:00:00,47.1,47.12,47.05,47.06,36700.0,44.9863,45.0054,44.9386,44.9481,36700.0
2014-08-19 15:30:00,47.07,47.07,46.99,47.03,88400.0,44.9577,44.9577,44.8812,44.9195,88400.0
2014-08-20 09:30:00,46.85,47.02,46.76,46.79,25900.0,44.7475,44.9099,44.6616,44.6902,25900.0
2014-08-20 10:00:00,46.78,46.85,46.68,46.79,21500.0,44.6807,44.7475,44.5852,44.6902,21500.0
2014-08-20 10:30:00,46.78,46.78,46.58,46.61,11500.0,44.6807,44.6807,44.4896,44.5183,11500.0
2014-08-20 11:00:00,46.62,46.71,46.6,46.61,12800.0,44.5279,44.6138,44.5088,44.5183,12800.0
2014-08-20 11:30:00,46.62,46.72,46.62,46.7,16200.0,44.5279,44.6234,44.5279,44.6043,16200.0
2014-08-20 12:00:00,46.7,46.8,46.7,46.79,14500.0,44.6043,44.6998,44.6043,44.6902,14500.0
2014-08-20 12:30:00,46.79,46.8,46.73,46.78,16500.0,44.6902,44.6998,44.6329,44.6807,16500.0
2014-08-20 13:00:00,46.79,46.85,46.78,46.84,13900.0,44.6902,44.7475,44.6807,44.738,13900.0
2014-08-20 13:30:00,46.84,46.88,46.81,46.83,16200.0,44.738,44.7762,44.7093,44.7284,16200.0
2014-08-20 14:00:00,46.83,46.83,46.69,46.74,33900.0,44.7284,44.7284,44.5947,44.6425,33900.0
2014-08-20 14:30:00,46.76,46.85,46.75,46.85,37400.0,44.6616,44.7475,44.652,44.7475,37400.0
2014-08-20 15:00:00,46.85,46.88,46.8,46.84,29500.0,44.7475,44.7762,44.6998,44.738,29500.0
2014-08-20 15:30:00,46.83,46.84,46.78,46.83,104300.0,44.7284,44.738,44.6807,44.7284,104300.0
2014-08-21 09:30:00,46.94,47.1,46.83,47.1,32300.0,44.8335,44.9863,44.7284,44.9863,32300.0
2014-08-21 10:00:00,47.12,47.13,47.0,47.07,27300.0,45.0054,45.015,44.8908,44.9577,27300.0
2014-08-21 10:30:00,47.08,47.21,47.07,47.12,70300.0,44.9672,45.0914,44.9577,45.0054,70300.0
2014-08-21 11:00:00,47.13,47.17,47.12,47.16,22600.0,45.015,45.0532,45.0054,45.0436,22600.0
2014-08-21 11:30:00,47.15,47.29,47.13,47.29,29100.0,45.0341,45.1678,45.015,45.1678,29100.0
2014-08-21 12:00:00,47.28,47.39,47.28,47.37,16600.0,45.1582,45.2633,45.1582,45.2442,16600.0
2014-08-21 12:30:00,47.37,47.39,47.28,47.28,13400.0,45.2442,45.2633,45.1582,45.1582,13400.0
2014-08-21 13:00:00,47.3,47.41,47.24,47.4,34000.0,45.1773,45.2824,45.12,45.2728,34000.0
2014-08-21 13:30:00,47.41,47.41,47.13,47.2,399800.0,45.2824,45.2824,45.015,45.0818,399800.0
2014-08-21 14:00:00,47.19,47.19,47.05,47.09,136100.0,45.0723,45.0723,44.9386,44.9768,136100.0
2014-08-21 14:30:00,47.1,47.13,47.07,47.12,22800.0,44.9863,45.015,44.9577,45.0054,22800.0
2014-08-21 15:00:00,47.12,47.16,47.1,47.12,18700.0,45.0054,45.0436,44.9863,45.0054,18700.0
2014-08-21 15:30:00,47.12,47.13,47.07,47.11,57000.0,45.0054,45.015,44.9577,44.9959,57000.0
2014-08-22 09:30:00,47.18,47.23,46.89,47.09,16300.0,45.0627,45.1105,44.7857,44.9768,16300.0
2014-08-22 10:00:00,47.09,47.17,46.85,46.88,30200.0,44.9768,45.0532,44.7475,44.7762,30200.0
2014-08-22 10:30:00,46.87,46.9,46.74,46.77,11600.0,44.7666,44.7953,44.6425,44.6711,11600.0
2014-08-22 11:00:00,46.74,46.83,46.72,46.82,15100.0,44.6425,44.7284,44.6234,44.7189,15100.0
2014-08-22 11:30:00,46.83,46.83,46.71,46.74,7900.0,44.7284,44.7284,44.6138,44.6425,7900.0
2014-08-22 12:00:00,46.75,46.83,46.71,46.82,12100.0,44.652,44.7284,44.6138,44.7189,12100.0
2014-08-22 12:30:00,46.83,46.88,46.82,46.83,18700.0,44.7284,44.7762,44.7189,44.7284,18700.0
2014-08-22 13:00:00,46.81,46.86,46.81,46.86,11900.0,44.7093,44.7571,44.7093,44.7571,11900.0
2014-08-22 13:30:00,46.86,46.89,46.83,46.88,13000.0,44.7571,44.7857,44.7284,44.7762,13000.0
2014-08-22 14:00:00,46.91,46.92,46.85,46.87,43300.0,44.8048,44.8144,44.7475,44.7666,43300.0
2014-08-22 14:30:00,46.85,46.88,46.82,46.88,20500.0,44.7475,44.7762,44.7189,44.7762,20500.0
2014-08-22 15:00:00,46.88,46.92,46.87,46.92,19400.0,44.7762,44.8144,44.7666,44.8144,19400.0
2014-08-22 15:30:00,46.92,46.92,46.76,46.78,291200.0,44.8144,44.8144,44.6616,44.6807,291200.0
2014-08-25 09:30:00,46.99,46.99,46.76,46.81,10900.0,44.8812,44.8812,44.6616,44.7093,10900.0
2014-08-25 10:00:00,46.8,46.85,46.64,46.68,22400.0,44.6998,44.7475,44.547,44.5852,22400.0
2014-08-25 10:30:00,46.67,46.69,46.61,46.65,23200.0,44.5756,44.5947,44.5183,44.5565,23200.0
2014-08-25 11:00:00,46.66,46.67,46.49,46.53,45200.0,44.5661,44.5756,44.4037,44.4419,45200.0
2014-08-25 11:30:00,46.53,46.54,46.41,46.46,53100.0,44.4419,44.4514,44.3273,44.375,53100.0
2014-08-25 12:00:00,46.48,46.51,46.4,46.4,33400.0,44.3941,44.4228,44.3177,44.3177,33400.0
2014-08-25 12:30:00,46.42,46.44,46.38,46.39,17600.0,44.3368,44.3559,44.2986,44.3082,17600.0
2014-08-25 13:00:00,46.4,46.47,46.37,46.45,30300.0,44.3177,44.3846,44.2891,44.3655,30300.0
2014-08-25 13:30:00,46.45,46.5,46.44,46.49,31100.0,44.3655,44.4132,44.3559,44.4037,31100.0
2014-08-25 14:00:00,46.5,46.54,46.48,46.54,37400.0,44.4132,44.4514,44.3941,44.4514,37400.0
2014-08-25 14:30:00,46.53,46.58,46.5,46.54,73100.0,44.4419,44.4896,44.4132,44.4514,73100.0
2014-08-25 15:00:00,46.53,46.6,46.53,46.59,36000.0,44.4419,44.5088,44.4419,44.4992,36000.0
2014-08-25 15:30:00,46.59,46.73,46.58,46.73,110600.0,44.4992,44.6329,44.4896,44.6329,110600.0
2014-08-26 09:30:00,46.8,47.31,46.78,47.28,54700.0,44.6998,45.1869,44.6807,45.1582,54700.0
2014-08-26 10:00:00,47.27,47.43,47.18,47.28,112400.0,45.1487,45.3015,45.0627,45.1582,112400.0
2014-08-26 10:30:00,47.29,47.45,47.29,47.44,33300.0,45.1678,45.3206,45.1678,45.3111,33300.0
2014-08-26 11:00:00,47.45,47.56,47.38,47.55,41400.0,45.3206,45.4257,45.2537,45.4161,41400.0
2014-08-26 11:30:00,47.55,47.55,47.43,47.44,21400.0,45.4161,45.4161,45.3015,45.3111,21400.0
2014-08-26 12:00:00,47.43,47.55,47.41,47.51,67900.0,45.3015,45.4161,45.2824,45.3779,67900.0
2014-08-26 12:30:00,47.52,47.56,47.43,47.5,39100.0,45.3875,45.4257,45.3015,45.3684,39100.0
2014-08-26 13:00:00,47.5,47.56,47.46,47.52,81200.0,45.3684,45.4257,45.3302,45.3875,81200.0
2014-08-26 13:30:00,47.52,47.58,47.46,47.55,72400.0,45.3875,45.4448,45.3302,45.4161,72400.0
2014-08-26 14:00:00,47.54,47.62,47.51,47.55,76800.0,45.4066,45.483,45.3779,45.4161,76800.0
2014-08-26 14:30:00,47.56,47.59,47.53,47.55,85700.0,45.4257,45.4543,45.397,45.4161,85700.0
2014-08-26 15:00:00,47.55,47.58,47.52,47.54,74900.0,45.4161,45.4448,45.3875,45.4066,74900.0
2014-08-26 15:30:00,47.54,47.63,47.53,47.63,158500.0,45.4066,45.4925,45.397,45.4925,158500.0
2014-08-27 09:30:00,47.51,47.72,47.39,47.51,45200.0,45.3779,45.5785,45.2633,45.3779,45200.0
2014-08-27 10:00:00,47.49,47.69,47.48,47.5,51000.0,45.3588,45.5498,45.3493,45.3684,51000.0
2014-08-27 10:30:00,47.51,47.52,47.44,47.45,21500.0,45.3779,45.3875,45.3111,45.3206,21500.0
2014-08-27 11:00:00,47.45,47.54,47.45,47.49,26000.0,45.3206,45.4066,45.3206,45.3588,26000.0
2014-08-27 11:30:00,47.49,47.65,47.45,47.61,60500.0,45.3588,45.5116,45.3206,45.4734,60500.0
2014-08-27 12:00:00,47.62,47.63,47.6,47.62,39400.0,45.483,45.4925,45.4639,45.483,39400.0
2014-08-27 12:30:00,47.63,47.68,47.62,47.64,10300.0,45.4925,45.5403,45.483,45.5021,10300.0
2014-08-27 13:00:00,47.63,47.71,47.63,47.69,29900.0,45.4925,45.5689,45.4925,45.5498,29900.0
2014-08-27 13:30:00,47.68,47.81,47.66,47.66,42800.0,45.5403,45.6644,45.5212,45.5212,42800.0
2014-08-27 14:00:00,47.66,47.71,47.62,47.7,22500.0,45.5212,45.5689,45.483,45.5594,22500.0
2014-08-27 14:30:00,47.7,47.72,47.69,47.69,24700.0,45.5594,45.5785,45.5498,45.5498,24700.0
2014-08-27 15:00:00,47.69,47.73,47.69,47.7,40500.0,45.5498,45.588,45.5498,45.5594,40500.0
2014-08-27 15:30:00,47.7,47.79,47.68,47.79,95400.0,45.5594,45.6453,45.5403,45.6453,95400.0
2014-08-28 09:30:00,47.59,47.79,47.35,47.76,67000.0,45.4543,45.6453,45.2251,45.6167,67000.0
2014-08-28 10:00:00,47.75,47.93,47.71,47.93,56800.0,45.6071,45.7791,45.5689,45.7791,56800.0
2014-08-28 10:30:00,47.93,48.15,47.71,47.71,640000.0,45.7791,45.9892,45.5689,45.5689,640000.0
2014-08-28 11:00:00,47.73,47.88,47.67,47.86,53400.0,45.588,45.7313,45.5307,45.7122,53400.0
2014-08-28 11:30:00,47.87,47.9,47.82,47.86,35300.0,45.7218,45.7504,45.674,45.7122,35300.0
2014-08-28 12:00:00,47.86,47.92,47.84,47.89,38800.0,45.7122,45.7695,45.6931,45.7409,38800.0
2014-08-28 12:30:00,47.88,48.04,47.85,48.01,394800.0,45.7313,45.8841,45.7027,45.8555,394800.0
2014-08-28 13:00:00,48.0,48.06,47.99,48.06,12900.0,45.8459,45.9032,45.8364,45.9032,12900.0
2014-08-28 13:30:00,48.04,48.11,48.01,48.09,48700.0,45.8841,45.951,45.8555,45.9319,48700.0
2014-08-28 14:00:00,48.08,48.08,48.0,48.0,27000.0,45.9223,45.9223,45.8459,45.8459,27000.0
2014-08-28 14:30:00,48.0,48.01,48.0,48.01,13500.0,45.8459,45.8555,45.8459,45.8555,13500.0
2014-08-28 15:00:00,48.0,48.21,47.97,48.16,100100.0,45.8459,46.0465,45.8173,45.9987,100100.0
2014-08-28 15:30:00,48.14,48.19,48.02,48.16,383100.0,45.9796,46.0274,45.865,45.9987,383100.0
2014-08-29 09:30:00,48.2,48.27,47.95,48.09,28300.0,46.0369,46.1038,45.7982,45.9319,28300.0
2014-08-29 10:00:00,48.1,48.2,48.01,48.01,19400.0,45.9414,46.0369,45.8555,45.8555,19400.0
2014-08-29 10:30:00,48.02,48.06,48.0,48.06,14600.0,45.865,45.9032,45.8459,45.9032,14600.0
2014-08-29 11:00:00,48.05,48.06,48.0,48.01,29200.0,45.8937,45.9032,45.8459,45.8555,29200.0
2014-08-29 11:30:00,48.01,48.12,48.0,48.12,28400.0,45.8555,45.9605,45.8459,45.9605,28400.0
2014-08-29 12:00:00,48.13,48.13,48.03,48.05,23300.0,45.9701,45.9701,45.8746,45.8937,23300.0
2014-08-29 12:30:00,48.05,48.14,48.05,48.14,14600.0,45.8937,45.9796,45.8937,45.9796,14600.0
2014-08-29 13:00:00,48.12,48.17,48.12,48.15,12300.0,45.9605,46.0083,45.9605,45.9892,12300.0
2014-08-29 13:30:00,48.16,48.21,48.15,48.19,31500.0,45.9987,46.0465,45.9892,46.0274,31500.0
2014-08-29 14:00:00,48.19,48.23,48.18,48.23,12800.0,46.0274,46.0656,46.0178,46.0656,12800.0
2014-08-29 14:30:00,48.22,48.23,48.12,48.16,46100.0,46.056,46.0656,45.9605,45.9987,46100.0
2014-08-29 15:00:00,48.15,48.18,48.13,48.15,38800.0,45.9892,46.0178,45.9701,45.9892,38800.0
2014-08-29 15:30:00,48.15,48.3,48.13,48.26,263800.0,45.9892,46.1325,45.9701,46.0943,263800.0
2014-09-02 09:30:00,49.36,50.36,49.28,50.04,537300.0,47.1449,48.1,47.0685,47.7944,537300.0
2014-09-02 10:00:00,50.01,50.26,49.98,50.26,293800.0,47.7657,48.0045,47.7371,48.0045,293800.0
2014-09-02 10:30:00,50.25,50.25,49.99,50.03,140900.0,47.995,47.995,47.7466,47.7848,140900.0
2014-09-02 11:00:00,50.05,50.06,49.96,50.05,250900.0,47.8039,47.8135,47.718,47.8039,250900.0
2014-09-02 11:30:00,50.05,50.18,50.04,50.11,101000.0,47.8039,47.9281,47.7944,47.8612,101000.0
2014-09-02 12:00:00,50.11,50.12,50.01,50.05,141800.0,47.8612,47.8708,47.7657,47.8039,141800.0
2014-09-02 12:30:00,50.05,50.07,49.95,49.96,147300.0,47.8039,47.823,47.7084,47.718,147300.0
2014-09-02 13:00:00,49.96,50.15,49.89,50.13,334900.0,47.718,47.8994,47.6511,47.8803,334900.0
2014-09-02 13:30:00,50.12,50.24,50.05,50.05,140600.0,47.8708,47.9854,47.8039,47.8039,140600.0
2014-09-02 14:00:00,50.06,50.16,50.0,50.11,193000.0,47.8135,47.909,47.7562,47.8612,193000.0
2014-09-02 14:30:00,50.11,50.26,50.01,50.24,209300.0,47.8612,48.0045,47.7657,47.9854,209300.0
2014-09-02 15:00:00,50.26,50.27,50.21,50.26,89200.0,48.0045,48.0141,47.9567,48.0045,89200.0
2014-09-02 15:30:00,50.26,50.4,50.11,50.12,315800.0,48.0045,48.1382,47.8612,47.8708,315800.0
2014-09-03 09:30:00,50.36,50.45,50.2,50.26,59600.0,48.1,48.186,47.9472,48.0045,59600.0
2014-09-03 10:00:00,50.27,50.58,50.23,50.47,159100.0,48.0141,48.3101,47.9758,48.2051,159100.0
2014-09-03 10:30:00,50.47,50.63,50.35,50.42,145700.0,48.2051,48.3579,48.0905,48.1573,145700.0
2014-09-03 11:00:00,50.43,50.49,50.27,50.28,29200.0,48.1669,48.2242,48.0141,48.0236,29200.0
2014-09-03 11:30:00,50.28,50.32,50.21,50.21,30600.0,48.0236,48.0618,47.9567,47.9567,30600.0
2014-09-03 12:00:00,50.21,50.25,50.18,50.21,47000.0,47.9567,47.995,47.9281,47.9567,47000.0
2014-09-03 12:30:00,50.2,50.23,50.18,50.21,39500.0,47.9472,47.9758,47.9281,47.9567,39500.0
2014-09-03 13:00:00,50.21,50.25,50.2,50.22,23600.0,47.9567,47.995,47.9472,47.9663,23600.0
2014-09-03 13:30:00,50.21,50.26,50.12,50.12,51100.0,47.9567,48.0045,47.8708,47.8708,51100.0
2014-09-03 14:00:00,50.12,50.17,50.1,50.16,49500.0,47.8708,47.9185,47.8517,47.909,49500.0
2014-09-03 14:30:00,50.14,50.2,50.09,50.11,43300.0,47.8899,47.9472,47.8421,47.8612,43300.0
2014-09-03 15:00:00,50.11,50.15,50.09,50.1,47600.0,47.8612,47.8994,47.8421,47.8517,47600.0
2014-09-03 15:30:00,50.1,50.13,50.03,50.09,168700.0,47.8517,47.8803,47.7848,47.8421,168700.0
2014-09-04 09:30:00,50.3,50.37,50.03,50.03,69400.0,48.0427,48.1096,47.7848,47.7848,69400.0
2014-09-04 10:00:00,50.04,50.12,50.0,50.05,112900.0,47.7944,47.8708,47.7562,47.8039,112900.0
2014-09-04 10:30:00,50.05,50.25,50.0,50.24,65900.0,47.8039,47.995,47.7562,47.9854,65900.0
2014-09-04 11:00:00,50.24,50.47,50.13,50.32,195700.0,47.9854,48.2051,47.8803,48.0618,195700.0
2014-09-04 11:30:00,50.31,50.31,50.19,50.3,25000.0,48.0523,48.0523,47.9376,48.0427,25000.0
2014-09-04 12:00:00,50.29,50.42,50.27,50.32,84300.0,48.0332,48.1573,48.0141,48.0618,84300.0
2014-09-04 12:30:00,50.3,50.34,50.21,50.21,16500.0,48.0427,48.0809,47.9567,47.9567,16500.0
2014-09-04 13:00:00,50.21,50.23,50.08,50.08,55400.0,47.9567,47.9758,47.8326,47.8326,55400.0
2014-09-04 13:30:00,50.08,50.11,50.04,50.05,23000.0,47.8326,47.8612,47.7944,47.8039,23000.0
2014-09-04 14:00:00,50.05,50.1,49.98,50.02,144200.0,47.8039,47.8517,47.7371,47.7753,144200.0
2014-09-04 14:30:00,50.02,50.03,49.84,49.86,187700.0,47.7753,47.7848,47.6033,47.6225,187700.0
2014-09-04 15:00:00,49.87,49.89,49.76,49.79,71700.0,47.632,47.6511,47.5269,47.5556,71700.0
2014-09-04 15:30:00,49.79,49.79,49.73,49.75,149000.0,47.5556,47.5556,47.4983,47.5174,149000.0
2014-09-05 09:30:00,49.65,50.06,49.45,50.01,201900.0,47.4219,47.8135,47.2309,47.7657,201900.0
2014-09-05 10:00:00,50.03,50.07,49.81,50.06,138600.0,47.7848,47.823,47.5747,47.8135,138600.0
2014-09-05 10:30:00,50.04,50.06,49.93,49.98,71300.0,47.7944,47.8135,47.6893,47.7371,71300.0
2014-09-05 11:00:00,49.99,50.06,49.97,50.06,62200.0,47.7466,47.8135,47.7275,47.8135,62200.0
2014-09-05 11:30:00,50.05,50.09,50.0,50.05,46800.0,47.8039,47.8421,47.7562,47.8039,46800.0
2014-09-05 12:00:00,50.05,50.06,49.92,49.94,31400.0,47.8039,47.8135,47.6798,47.6989,31400.0
2014-09-05 12:30:00,49.94,49.99,49.92,49.94,26800.0,47.6989,47.7466,47.6798,47.6989,26800.0
2014-09-05 13:00:00,49.93,50.01,49.92,50.01,29100.0,47.6893,47.7657,47.6798,47.7657,29100.0
2014-09-05 13:30:00,50.02,50.12,50.0,50.1,40700.0,47.7753,47.8708,47.7562,47.8517,40700.0
2014-09-05 14:00:00,50.1,50.29,50.06,50.25,52500.0,47.8517,48.0332,47.8135,47.995,52500.0
2014-09-05 14:30:00,50.24,50.3,50.22,50.3,28500.0,47.9854,48.0427,47.9663,48.0427,28500.0
2014-09-05 15:00:00,50.31,50.36,50.29,50.33,42000.0,48.0523,48.1,48.0332,48.0714,42000.0
2014-09-05 15:30:00,50.34,50.52,50.34,50.48,132100.0,48.0809,48.2528,48.0809,48.2146,132100.0
2014-09-08 09:30:00,50.32,50.72,50.23,50.5,120800.0,48.0618,48.4439,47.9758,48.2337,120800.0
2014-09-08 10:00:00,50.5,50.63,50.3,50.41,65300.0,48.2337,48.3579,48.0427,48.1478,65300.0
2014-09-08 10:30:00,50.39,50.62,50.21,50.3,383000.0,48.1287,48.3483,47.9567,48.0427,383000.0
2014-09-08 11:00:00,50.28,50.28,50.16,50.22,15100.0,48.0236,48.0236,47.909,47.9663,15100.0
2014-09-08 11:30:00,50.22,50.22,50.08,50.08,47600.0,47.9663,47.9663,47.8326,47.8326,47600.0
2014-09-08 12:00:00,50.08,50.11,49.93,50.04,59300.0,47.8326,47.8612,47.6893,47.7944,59300.0
2014-09-08 12:30:00,50.07,50.12,50.07,50.08,25500.0,47.823,47.8708,47.823,47.8326,25500.0
2014-09-08 13:00:00,50.08,50.08,49.93,49.94,48200.0,47.8326,47.8326,47.6893,47.6989,48200.0
2014-09-08 13:30:00,49.97,50.08,49.92,49.96,71200.0,47.7275,47.8326,47.6798,47.718,71200.0
2014-09-08 14:00:00,49.96,49.96,49.87,49.89,37300.0,47.718,47.718,47.632,47.6511,37300.0
2014-09-08 14:30:00,49.9,49.94,49.86,49.91,28000.0,47.6607,47.6989,47.6225,47.6702,28000.0
2014-09-08 15:00:00,49.91,50.0,49.87,49.95,72800.0,47.6702,47.7562,47.632,47.7084,72800.0
2014-09-08 15:30:00,49.95,50.01,49.91,49.94,252000.0,47.7084,47.7657,47.6702,47.6989,252000.0
2014-09-09 09:30:00,49.81,50.02,49.72,49.73,118100.0,47.5747,47.7753,47.4887,47.4983,118100.0
2014-09-09 10:00:00,49.73,49.86,49.63,49.83,133900.0,47.4983,47.6225,47.4028,47.5938,133900.0
2014-09-09 10:30:00,49.81,49.84,49.74,49.84,14100.0,47.5747,47.6033,47.5078,47.6033,14100.0
2014-09-09 11:00:00,49.84,49.93,49.82,49.85,103600.0,47.6033,47.6893,47.5842,47.6129,103600.0
2014-09-09 11:30:00,49.86,49.86,49.72,49.73,20200.0,47.6225,47.6225,47.4887,47.4983,20200.0
2014-09-09 12:00:00,49.74,49.83,49.71,49.81,16700.0,47.5078,47.5938,47.4792,47.5747,16700.0
2014-09-09 12:30:00,49.81,49.82,49.68,49.7,60100.0,47.5747,47.5842,47.4505,47.4696,60100.0
2014-09-09 13:00:00,49.69,49.73,49.68,49.7,10100.0,47.4601,47.4983,47.4505,47.4696,10100.0
2014-09-09 13:30:00,49.71,49.82,49.7,49.82,15200.0,47.4792,47.5842,47.4696,47.5842,15200.0
2014-09-09 14:00:00,49.79,49.82,49.76,49.81,17500.0,47.5556,47.5842,47.5269,47.5747,17500.0
2014-09-09 14:30:00,49.82,49.85,49.79,49.85,14600.0,47.5842,47.6129,47.5556,47.6129,14600.0
2014-09-09 15:00:00,49.84,49.84,49.72,49.81,22800.0,47.6033,47.6033,47.4887,47.5747,22800.0
2014-09-09 15:30:00,49.81,49.84,49.78,49.79,86800.0,47.5747,47.6033,47.546,47.5556,86800.0
2014-09-10 09:30:00,49.58,49.68,49.52,49.54,28500.0,47.355,47.4505,47.2977,47.3168,28500.0
2014-09-10 10:00:00,49.5,49.53,49.19,49.33,45300.0,47.2786,47.3073,46.9825,47.1162,45300.0
2014-09-10 10:30:00,49.35,49.35,49.18,49.28,31600.0,47.1353,47.1353,46.973,47.0685,31600.0
2014-09-10 11:00:00,49.3,49.41,49.26,49.4,20900.0,47.0876,47.1926,47.0494,47.1831,20900.0
2014-09-10 11:30:00,49.4,49.41,49.21,49.28,100600.0,47.1831,47.1926,47.0016,47.0685,100600.0
2014-09-10 12:00:00,49.28,49.31,49.21,49.24,66600.0,47.0685,47.0971,47.0016,47.0303,66600.0
2014-09-10 12:30:00,49.24,49.29,49.17,49.25,96200.0,47.0303,47.078,46.9634,47.0398,96200.0
2014-09-10 13:00:00,49.26,49.47,49.21,49.44,361600.0,47.0494,47.25,47.0016,47.2213,361600.0
2014-09-10 13:30:00,49.44,49.47,49.38,49.39,39500.0,47.2213,47.25,47.164,47.1735,39500.0
2014-09-10 14:00:00,49.4,49.56,49.38,49.54,32700.0,47.1831,47.3359,47.164,47.3168,32700.0
2014-09-10 14:30:00,49.53,49.61,49.52,49.57,76400.0,47.3073,47.3837,47.2977,47.3455,76400.0
2014-09-10 15:00:00,49.57,49.63,49.55,49.57,47800.0,47.3455,47.4028,47.3264,47.3455,47800.0
2014-09-10 15:30:00,49.58,49.6,49.47,49.47,118600.0,47.355,47.3741,47.25,47.25,118600.0
2014-09-11 09:30:00,49.37,49.53,49.25,49.46,27300.0,47.1544,47.3073,47.0398,47.2404,27300.0
2014-09-11 10:00:00,49.47,49.74,49.45,49.72,50600.0,47.25,47.5078,47.2309,47.4887,50600.0
2014-09-11 10:30:00,49.72,49.72,49.48,49.52,69300.0,47.4887,47.4887,47.2595,47.2977,69300.0
2014-09-11 11:00:00,49.52,49.59,49.48,49.56,56700.0,47.2977,47.3646,47.2595,47.3359,56700.0
2014-09-11 11:30:00,49.57,49.64,49.56,49.64,40400.0,47.3455,47.4123,47.3359,47.4123,40400.0
2014-09-11 12:00:00,49.63,49.65,49.51,49.63,44400.0,47.4028,47.4219,47.2882,47.4028,44400.0
2014-09-11 12:30:00,49.65,49.7,49.63,49.7,20400.0,47.4219,47.4696,47.4028,47.4696,20400.0
2014-09-11 13:00:00,49.7,49.74,49.69,49.72,34100.0,47.4696,47.5078,47.4601,47.4887,34100.0
2014-09-11 13:30:00,49.72,49.8,49.72,49.76,47000.0,47.4887,47.5651,47.4887,47.5269,47000.0
2014-09-11 14:00:00,49.77,49.82,49.72,49.73,43500.0,47.5365,47.5842,47.4887,47.4983,43500.0
2014-09-11 14:30:00,49.73,49.76,49.53,49.54,75000.0,47.4983,47.5269,47.3073,47.3168,75000.0
2014-09-11 15:00:00,49.54,49.61,49.46,49.59,44600.0,47.3168,47.3837,47.2404,47.3646,44600.0
2014-09-11 15:30:00,49.58,49.63,49.55,49.61,149300.0,47.355,47.4028,47.3264,47.3837,149300.0
2014-09-12 09:30:00,49.63,49.76,49.36,49.38,18200.0,47.4028,47.5269,47.1449,47.164,18200.0
2014-09-12 10:00:00,49.36,49.44,49.26,49.38,21900.0,47.1449,47.2213,47.0494,47.164,21900.0
2014-09-12 10:30:00,49.37,49.44,49.34,49.44,23800.0,47.1544,47.2213,47.1258,47.2213,23800.0
2014-09-12 11:00:00,49.45,49.45,49.28,49.36,30100.0,47.2309,47.2309,47.0685,47.1449,30100.0
2014-09-12 11:30:00,49.34,49.48,49.34,49.44,147900.0,47.1258,47.2595,47.1258,47.2213,147900.0
2014-09-12 12:00:00,49.44,49.44,49.33,49.39,57000.0,47.2213,47.2213,47.1162,47.1735,57000.0
2014-09-12 12:30:00,49.39,49.39,49.25,49.31,18100.0,47.1735,47.1735,47.0398,47.0971,18100.0
2014-09-12 13:00:00,49.3,49.31,49.07,49.17,112500.0,47.0876,47.0971,46.8679,46.9634,112500.0
2014-09-12 13:30:00,49.17,49.21,49.12,49.14,74400.0,46.9634,47.0016,46.9157,46.9348,74400.0
2014-09-12 14:00:00,49.14,49.24,49.13,49.17,26500.0,46.9348,47.0303,46.9252,46.9634,26500.0
2014-09-12 14:30:00,49.15,49.16,49.03,49.09,53300.0,46.9443,46.9539,46.8297,46.887,53300.0
2014-09-12 15:00:00,49.09,49.13,49.02,49.13,94200.0,46.887,46.9252,46.8201,46.9252,94200.0
2014-09-12 15:30:00,49.13,49.14,49.03,49.11,109300.0,46.9252,46.9348,46.8297,46.9061,109300.0
2014-09-15 09:30:00,49.21,49.22,49.0,49.22,20500.0,47.0016,47.0112,46.801,47.0112,20500.0
2014-09-15 10:00:00,49.19,49.28,49.09,49.25,23600.0,46.9825,47.0685,46.887,47.0398,23600.0
2014-09-15 10:30:00,49.27,49.28,49.09,49.19,47900.0,47.0589,47.0685,46.887,46.9825,47900.0
2014-09-15 11:00:00,49.19,49.25,49.05,49.08,13400.0,46.9825,47.0398,46.8488,46.8775,13400.0
2014-09-15 11:30:00,49.11,49.16,49.08,49.14,10800.0,46.9061,46.9539,46.8775,46.9348,10800.0
2014-09-15 12:00:00,49.12,49.13,49.02,49.07,136100.0,46.9157,46.9252,46.8201,46.8679,136100.0
2014-09-15 12:30:00,49.06,49.07,48.96,49.02,45400.0,46.8584,46.8679,46.7628,46.8201,45400.0
2014-09-15 13:00:00,49.04,49.15,48.99,49.09,41700.0,46.8393,46.9443,46.7915,46.887,41700.0
2014-09-15 13:30:00,49.1,49.15,49.06,49.09,30700.0,46.8966,46.9443,46.8584,46.887,30700.0
2014-09-15 14:00:00,49.09,49.14,49.07,49.13,59100.0,46.887,46.9348,46.8679,46.9252,59100.0
2014-09-15 14:30:00,49.13,49.18,48.98,48.99,91500.0,46.9252,46.973,46.7819,46.7915,91500.0
2014-09-15 15:00:00,48.99,48.99,48.87,48.9,60400.0,46.7915,46.7915,46.6769,46.7055,60400.0
2014-09-15 15:30:00,48.92,49.0,48.92,48.97,98100.0,46.7246,46.801,46.7246,46.7724,98100.0
2014-09-16 09:30:00,48.8,49.0,48.69,48.77,42600.0,46.61,46.801,46.505,46.5814,42600.0
2014-09-16 10:00:00,48.76,48.87,48.67,48.73,26600.0,46.5718,46.6769,46.4859,46.5432,26600.0
2014-09-16 10:30:00,48.73,48.77,48.64,48.65,42300.0,46.5432,46.5814,46.4572,46.4668,42300.0
2014-09-16 11:00:00,48.66,48.79,48.63,48.77,195800.0,46.4763,46.6005,46.4477,46.5814,195800.0
2014-09-16 11:30:00,48.77,48.88,48.69,48.82,75200.0,46.5814,46.6864,46.505,46.6291,75200.0
2014-09-16 12:00:00,48.81,48.84,48.74,48.77,76900.0,46.6196,46.6482,46.5527,46.5814,76900.0
2014-09-16 12:30:00,48.79,48.8,48.67,48.68,43300.0,46.6005,46.61,46.4859,46.4954,43300.0
2014-09-16 13:00:00,48.67,48.73,48.63,48.71,32800.0,46.4859,46.5432,46.4477,46.5241,32800.0
2014-09-16 13:30:00,48.73,48.79,48.7,48.76,38500.0,46.5432,46.6005,46.5145,46.5718,38500.0
2014-09-16 14:00:00,48.76,48.76,48.65,48.65,44500.0,46.5718,46.5718,46.4668,46.4668,44500.0
2014-09-16 14:30:00,48.66,48.68,48.54,48.64,67400.0,46.4763,46.4954,46.3617,46.4572,67400.0
2014-09-16 15:00:00,48.64,48.64,48.56,48.56,53500.0,46.4572,46.4572,46.3808,46.3808,53500.0
2014-09-16 15:30:00,48.57,48.57,48.42,48.47,201500.0,46.3903,46.3903,46.2471,46.2948,201500.0
2014-09-17 09:30:00,48.15,48.41,47.95,48.1,71400.0,45.9892,46.2375,45.7982,45.9414,71400.0
2014-09-17 10:00:00,48.12,48.15,47.82,47.83,152900.0,45.9605,45.9892,45.674,45.6836,152900.0
2014-09-17 10:30:00,47.83,47.83,47.59,47.68,185400.0,45.6836,45.6836,45.4543,45.5403,185400.0
2014-09-17 11:00:00,47.68,47.7,47.5,47.58,169500.0,45.5403,45.5594,45.3684,45.4448,169500.0
2014-09-17 11:30:00,47.56,47.56,47.42,47.5,265800.0,45.4257,45.4257,45.292,45.3684,265800.0
2014-09-17 12:00:00,47.49,47.59,47.34,47.36,226200.0,45.3588,45.4543,45.2155,45.2346,226200.0
2014-09-17 12:30:00,47.37,47.41,47.23,47.28,70900.0,45.2442,45.2824,45.1105,45.1582,70900.0
2014-09-17 13:00:00,47.28,47.34,47.15,47.15,49600.0,45.1582,45.2155,45.0341,45.0341,49600.0
2014-09-17 13:30:00,47.16,47.24,46.96,47.24,104700.0,45.0436,45.12,44.8526,45.12,104700.0
2014-09-17 14:00:00,47.24,47.36,47.07,47.29,76200.0,45.12,45.2346,44.9577,45.1678,76200.0
2014-09-17 14:30:00,47.28,47.35,47.13,47.3,134700.0,45.1582,45.2251,45.015,45.1773,134700.0
2014-09-17 15:00:00,47.31,47.43,47.25,47.34,100500.0,45.1869,45.3015,45.1296,45.2155,100500.0
2014-09-17 15:30:00,47.36,47.38,47.18,47.18,191400.0,45.2346,45.2537,45.0627,45.0627,191400.0
2014-09-18 09:30:00,47.1,47.16,46.88,46.95,48300.0,44.9863,45.0436,44.7762,44.843,48300.0
2014-09-18 10:00:00,46.96,47.18,46.96,47.01,103600.0,44.8526,45.0627,44.8526,44.9004,103600.0
2014-09-18 10:30:00,47.0,47.04,46.79,46.83,58400.0,44.8908,44.929,44.6902,44.7284,58400.0
2014-09-18 11:00:00,46.82,46.87,46.77,46.8,40600.0,44.7189,44.7666,44.6711,44.6998,40600.0
2014-09-18 11:30:00,46.79,46.8,46.52,46.55,131700.0,44.6902,44.6998,44.4323,44.461,131700.0
2014-09-18 12:00:00,46.55,46.7,46.48,46.69,126500.0,44.461,44.6043,44.3941,44.5947,126500.0
2014-09-18 12:30:00,46.69,46.97,46.69,46.94,67200.0,44.5947,44.8621,44.5947,44.8335,67200.0
2014-09-18 13:00:00,46.94,47.03,46.94,47.0,50700.0,44.8335,44.9195,44.8335,44.8908,50700.0
2014-09-18 13:30:00,46.99,47.02,46.94,46.95,31000.0,44.8812,44.9099,44.8335,44.843,31000.0
2014-09-18 14:00:00,46.95,47.06,46.94,47.05,36900.0,44.843,44.9481,44.8335,44.9386,36900.0
2014-09-18 14:30:00,47.05,47.07,47.03,47.06,23300.0,44.9386,44.9577,44.9195,44.9481,23300.0
2014-09-18 15:00:00,47.05,47.13,47.05,47.07,46100.0,44.9386,45.015,44.9386,44.9577,46100.0
2014-09-18 15:30:00,47.07,47.07,46.97,47.0,162800.0,44.9577,44.9577,44.8621,44.8908,162800.0
2014-09-19 09:30:00,47.08,47.16,46.87,47.0,57100.0,44.9672,45.0436,44.7666,44.8908,57100.0
2014-09-19 10:00:00,47.04,47.06,46.92,47.02,66100.0,44.929,44.9481,44.8144,44.9099,66100.0
2014-09-19 10:30:00,47.02,47.11,47.0,47.02,28800.0,44.9099,44.9959,44.8908,44.9099,28800.0
2014-09-19 11:00:00,47.02,47.05,46.95,46.98,37700.0,44.9099,44.9386,44.843,44.8717,37700.0
2014-09-19 11:30:00,46.97,46.99,46.79,46.8,110200.0,44.8621,44.8812,44.6902,44.6998,110200.0
2014-09-19 12:00:00,46.8,46.83,46.75,46.8,31800.0,44.6998,44.7284,44.652,44.6998,31800.0
2014-09-19 12:30:00,46.79,46.83,46.72,46.74,23900.0,44.6902,44.7284,44.6234,44.6425,23900.0
2014-09-19 13:00:00,46.74,46.76,46.62,46.63,25900.0,44.6425,44.6616,44.5279,44.5374,25900.0
2014-09-19 13:30:00,46.64,46.66,46.53,46.58,57400.0,44.547,44.5661,44.4419,44.4896,57400.0
2014-09-19 14:00:00,46.59,46.63,46.58,46.62,44200.0,44.4992,44.5374,44.4896,44.5279,44200.0
2014-09-19 14:30:00,46.62,46.63,46.49,46.51,79700.0,44.5279,44.5374,44.4037,44.4228,79700.0
2014-09-19 15:00:00,46.51,46.61,46.46,46.57,115500.0,44.4228,44.5183,44.375,44.4801,115500.0
2014-09-19 15:30:00,46.57,46.57,46.46,46.5,222800.0,44.4801,44.4801,44.375,44.4132,222800.0
2014-09-22 09:30:00,46.39,46.52,46.01,46.19,216800.0,44.3082,44.4323,43.9452,44.1171,216800.0
2014-09-22 10:00:00,46.18,46.2,46.03,46.03,81900.0,44.1076,44.1267,43.9643,43.9643,81900.0
2014-09-22 10:30:00,46.03,46.07,45.96,46.0,168400.0,43.9643,44.0025,43.8975,43.9357,168400.0
2014-09-22 11:00:00,46.01,46.02,45.98,45.98,41900.0,43.9452,43.9548,43.9166,43.9166,41900.0
2014-09-22 11:30:00,45.99,46.01,45.86,45.99,225000.0,43.9261,43.9452,43.802,43.9261,225000.0
2014-09-22 12:00:00,45.99,46.14,45.96,46.14,101900.0,43.9261,44.0694,43.8975,44.0694,101900.0
2014-09-22 12:30:00,46.14,46.19,46.06,46.11,67300.0,44.0694,44.1171,43.993,44.0407,67300.0
2014-09-22 13:00:00,46.1,46.36,46.07,46.36,64600.0,44.0312,44.2795,44.0025,44.2795,64600.0
2014-09-22 13:30:00,46.36,46.39,46.13,46.15,66200.0,44.2795,44.3082,44.0598,44.0789,66200.0
2014-09-22 14:00:00,46.16,46.21,46.1,46.16,87200.0,44.0885,44.1363,44.0312,44.0885,87200.0
2014-09-22 14:30:00,46.16,46.19,46.14,46.15,125900.0,44.0885,44.1171,44.0694,44.0789,125900.0
2014-09-22 15:00:00,46.15,46.18,46.01,46.18,197900.0,44.0789,44.1076,43.9452,44.1076,197900.0
2014-09-22 15:30:00,46.17,46.34,46.17,46.28,223000.0,44.098,44.2604,44.098,44.2031,223000.0
2014-09-23 09:30:00,46.32,46.32,45.88,45.95,54200.0,44.2413,44.2413,43.8211,43.8879,54200.0
2014-09-23 10:00:00,45.95,46.17,45.86,46.13,137500.0,43.8879,44.098,43.802,44.0598,137500.0
2014-09-23 10:30:00,46.13,46.42,46.1,46.35,162600.0,44.0598,44.3368,44.0312,44.27,162600.0
2014-09-23 11:00:00,46.37,46.47,46.33,46.4,32600.0,44.2891,44.3846,44.2509,44.3177,32600.0
2014-09-23 11:30:00,46.4,46.51,46.39,46.47,41900.0,44.3177,44.4228,44.3082,44.3846,41900.0
2014-09-23 12:00:00,46.46,46.51,46.31,46.35,77400.0,44.375,44.4228,44.2318,44.27,77400.0
2014-09-23 12:30:00,46.34,46.39,46.28,46.3,15800.0,44.2604,44.3082,44.2031,44.2222,15800.0
2014-09-23 13:00:00,46.29,46.29,46.19,46.23,23300.0,44.2127,44.2127,44.1171,44.1554,23300.0
2014-09-23 13:30:00,46.24,46.34,46.24,46.3,32400.0,44.1649,44.2604,44.1649,44.2222,32400.0
2014-09-23 14:00:00,46.29,46.33,46.13,46.16,56100.0,44.2127,44.2509,44.0598,44.0885,56100.0
2014-09-23 14:30:00,46.16,46.18,46.09,46.15,34900.0,44.0885,44.1076,44.0216,44.0789,34900.0
2014-09-23 15:00:00,46.15,46.25,46.13,46.23,62700.0,44.0789,44.1745,44.0598,44.1554,62700.0
2014-09-23 15:30:00,46.23,46.34,46.11,46.14,234400.0,44.1554,44.2604,44.0407,44.0694,234400.0
2014-09-24 09:30:00,46.2,46.2,45.88,45.88,73400.0,44.1267,44.1267,43.8211,43.8211,73400.0
2014-09-24 10:00:00,45.85,45.88,45.76,45.79,28900.0,43.7924,43.8211,43.7064,43.7351,28900.0
2014-09-24 10:30:00,45.78,46.04,45.73,45.9,66000.0,43.7255,43.9739,43.6778,43.8402,66000.0
2014-09-24 11:00:00,45.9,46.01,45.86,46.0,22400.0,43.8402,43.9452,43.802,43.9357,22400.0
2014-09-24 11:30:00,46.02,46.09,45.99,45.99,26600.0,43.9548,44.0216,43.9261,43.9261,26600.0
2014-09-24 12:00:00,45.98,46.0,45.93,45.98,19200.0,43.9166,43.9357,43.8688,43.9166,19200.0
2014-09-24 12:30:00,45.97,46.05,45.97,46.03,27000.0,43.907,43.9834,43.907,43.9643,27000.0
2014-09-24 13:00:00,46.03,46.12,46.03,46.09,29900.0,43.9643,44.0503,43.9643,44.0216,29900.0
2014-09-24 13:30:00,46.09,46.15,46.04,46.09,55200.0,44.0216,44.0789,43.9739,44.0216,55200.0
2014-09-24 14:00:00,46.07,46.14,46.04,46.14,50600.0,44.0025,44.0694,43.9739,44.0694,50600.0
2014-09-24 14:30:00,46.14,46.18,46.11,46.17,61500.0,44.0694,44.1076,44.0407,44.098,61500.0
2014-09-24 15:00:00,46.18,46.27,46.18,46.19,49800.0,44.1076,44.1936,44.1076,44.1171,49800.0
2014-09-24 15:30:00,46.2,46.2,46.04,46.08,143300.0,44.1267,44.1267,43.9739,44.0121,143300.0
2014-09-25 09:30:00,45.92,45.92,45.63,45.82,78700.0,43.8593,43.8593,43.5823,43.7638,78700.0
2014-09-25 10:00:00,45.83,45.83,45.49,45.57,36100.0,43.7733,43.7733,43.4486,43.525,36100.0
2014-09-25 10:30:00,45.59,45.59,45.43,45.54,21300.0,43.5441,43.5441,43.3913,43.4963,21300.0
2014-09-25 11:00:00,45.56,45.6,45.48,45.52,19000.0,43.5154,43.5536,43.439,43.4772,19000.0
2014-09-25 11:30:00,45.51,45.51,45.39,45.45,43300.0,43.4677,43.4677,43.3531,43.4104,43300.0
2014-09-25 12:00:00,45.45,45.54,45.4,45.44,32900.0,43.4104,43.4963,43.3626,43.4008,32900.0
2014-09-25 12:30:00,45.42,45.5,45.3,45.39,154300.0,43.3817,43.4581,43.2671,43.3531,154300.0
2014-09-25 13:00:00,45.39,45.47,45.36,45.47,12700.0,43.3531,43.4295,43.3244,43.4295,12700.0
2014-09-25 13:30:00,45.48,45.48,45.33,45.34,13400.0,43.439,43.439,43.2957,43.3053,13400.0
2014-09-25 14:00:00,45.36,45.39,45.32,45.35,15700.0,43.3244,43.3531,43.2862,43.3148,15700.0
2014-09-25 14:30:00,45.34,45.39,45.31,45.35,23400.0,43.3053,43.3531,43.2766,43.3148,23400.0
2014-09-25 15:00:00,45.35,45.39,45.32,45.34,22500.0,43.3148,43.3531,43.2862,43.3053,22500.0
2014-09-25 15:30:00,45.34,45.47,45.3,45.32,108100.0,43.3053,43.4295,43.2671,43.2862,108100.0
2014-09-26 09:30:00,45.32,45.32,45.01,45.14,27700.0,43.2862,43.2862,42.9901,43.1143,27700.0
2014-09-26 10:00:00,45.15,45.3,45.03,45.04,67700.0,43.1238,43.2671,43.0092,43.0188,67700.0
2014-09-26 10:30:00,45.04,45.13,44.94,45.09,33800.0,43.0188,43.1047,42.9232,43.0665,33800.0
2014-09-26 11:00:00,45.1,45.12,45.02,45.04,16900.0,43.0761,43.0952,42.9997,43.0188,16900.0
2014-09-26 11:30:00,45.05,45.05,44.96,44.98,11000.0,43.0283,43.0283,42.9423,42.9615,11000.0
2014-09-26 12:00:00,44.98,45.04,44.95,45.02,14000.0,42.9615,43.0188,42.9328,42.9997,14000.0
2014-09-26 12:30:00,45.02,45.04,44.91,44.92,20400.0,42.9997,43.0188,42.8946,42.9041,20400.0
2014-09-26 13:00:00,44.93,44.99,44.93,44.96,18500.0,42.9137,42.971,42.9137,42.9423,18500.0
2014-09-26 13:30:00,44.96,44.98,44.93,44.93,18900.0,42.9423,42.9615,42.9137,42.9137,18900.0
2014-09-26 14:00:00,44.92,45.03,44.91,45.02,26800.0,42.9041,43.0092,42.8946,42.9997,26800.0
2014-09-26 14:30:00,45.02,45.12,45.0,45.05,53500.0,42.9997,43.0952,42.9806,43.0283,53500.0
2014-09-26 15:00:00,45.03,45.05,44.97,44.99,61600.0,43.0092,43.0283,42.9519,42.971,61600.0
2014-09-26 15:30:00,44.99,45.04,44.88,44.98,162000.0,42.971,43.0188,42.8659,42.9615,162000.0
2014-09-29 09:30:00,44.71,44.71,44.24,44.69,241600.0,42.7036,42.7036,42.2547,42.6845,241600.0
2014-09-29 10:00:00,44.66,44.79,44.49,44.75,118300.0,42.6558,42.78,42.4934,42.7418,118300.0
2014-09-29 10:30:00,44.74,44.86,44.65,44.67,144600.0,42.7322,42.8468,42.6463,42.6654,144600.0
2014-09-29 11:00:00,44.66,44.9,44.65,44.84,116900.0,42.6558,42.885,42.6463,42.8277,116900.0
2014-09-29 11:30:00,44.86,44.89,44.75,44.79,37500.0,42.8468,42.8755,42.7418,42.78,37500.0
2014-09-29 12:00:00,44.79,44.81,44.72,44.72,98200.0,42.78,42.7991,42.7131,42.7131,98200.0
2014-09-29 12:30:00,44.73,44.77,44.7,44.73,73600.0,42.7227,42.7609,42.694,42.7227,73600.0
2014-09-29 13:00:00,44.72,44.89,44.71,44.85,41600.0,42.7131,42.8755,42.7036,42.8373,41600.0
2014-09-29 13:30:00,44.86,44.89,44.71,44.72,117400.0,42.8468,42.8755,42.7036,42.7131,117400.0
2014-09-29 14:00:00,44.72,44.73,44.64,44.67,85100.0,42.7131,42.7227,42.6367,42.6654,85100.0
2014-09-29 14:30:00,44.67,44.82,44.66,44.81,90600.0,42.6654,42.8086,42.6558,42.7991,90600.0
2014-09-29 15:00:00,44.8,44.93,44.72,44.9,153800.0,42.7895,42.9137,42.7131,42.885,153800.0
2014-09-29 15:30:00,44.92,44.95,44.83,44.91,243700.0,42.9041,42.9328,42.8182,42.8946,243700.0
2014-09-30 09:30:00,44.75,44.94,44.55,44.61,60100.0,42.7418,42.9232,42.5507,42.6081,60100.0
2014-09-30 10:00:00,44.56,44.63,44.39,44.39,39800.0,42.5603,42.6272,42.3979,42.3979,39800.0
2014-09-30 10:30:00,44.4,44.55,44.35,44.51,45700.0,42.4075,42.5507,42.3597,42.5125,45700.0
2014-09-30 11:00:00,44.5,44.54,44.48,44.51,55400.0,42.503,42.5412,42.4839,42.5125,55400.0
2014-09-30 11:30:00,44.5,44.54,44.47,44.49,37200.0,42.503,42.5412,42.4743,42.4934,37200.0
2014-09-30 12:00:00,44.48,44.52,44.47,44.5,71500.0,42.4839,42.5221,42.4743,42.503,71500.0
2014-09-30 12:30:00,44.49,44.52,44.47,44.5,75000.0,42.4934,42.5221,42.4743,42.503,75000.0
2014-09-30 13:00:00,44.5,44.53,44.46,44.5,39400.0,42.503,42.5316,42.4648,42.503,39400.0
2014-09-30 13:30:00,44.5,44.53,44.32,44.34,49500.0,42.503,42.5316,42.3311,42.3502,49500.0
2014-09-30 14:00:00,44.36,44.52,44.35,44.52,45200.0,42.3693,42.5221,42.3597,42.5221,45200.0
2014-09-30 14:30:00,44.52,44.58,44.51,44.51,35800.0,42.5221,42.5794,42.5125,42.5125,35800.0
2014-09-30 15:00:00,44.52,44.56,44.43,44.53,74400.0,42.5221,42.5603,42.4361,42.5316,74400.0
2014-09-30 15:30:00,44.54,44.65,44.51,44.51,206500.0,42.5412,42.6463,42.5125,42.5125,206500.0
2014-10-01 09:30:00,44.56,44.65,44.04,44.2,114000.0,42.5603,42.6463,42.0636,42.2165,114000.0
2014-10-01 10:00:00,44.21,44.39,44.05,44.39,91800.0,42.226,42.3979,42.0732,42.3979,91800.0
2014-10-01 10:30:00,44.39,44.5,44.25,44.5,226900.0,42.3979,42.503,42.2642,42.503,226900.0
2014-10-01 11:00:00,44.49,44.55,44.46,44.48,146800.0,42.4934,42.5507,42.4648,42.4839,146800.0
2014-10-01 11:30:00,44.5,44.55,44.47,44.52,46200.0,42.503,42.5507,42.4743,42.5221,46200.0
2014-10-01 12:00:00,44.5,44.54,44.42,44.53,71700.0,42.503,42.5412,42.4266,42.5316,71700.0
2014-10-01 12:30:00,44.51,44.52,44.39,44.39,39300.0,42.5125,42.5221,42.3979,42.3979,39300.0
2014-10-01 13:00:00,44.4,44.45,44.34,44.38,61300.0,42.4075,42.4552,42.3502,42.3884,61300.0
2014-10-01 13:30:00,44.39,44.39,44.24,44.27,68600.0,42.3979,42.3979,42.2547,42.2833,68600.0
2014-10-01 14:00:00,44.28,44.38,44.26,44.33,50400.0,42.2929,42.3884,42.2738,42.3406,50400.0
2014-10-01 14:30:00,44.34,44.42,44.31,44.39,103900.0,42.3502,42.4266,42.3215,42.3979,103900.0
2014-10-01 15:00:00,44.4,44.42,44.3,44.35,214100.0,42.4075,42.4266,42.312,42.3597,214100.0
2014-10-01 15:30:00,44.35,44.41,44.24,44.34,297900.0,42.3597,42.417,42.2547,42.3502,297900.0
2014-10-02 09:30:00,44.17,44.29,44.07,44.09,70200.0,42.1878,42.3024,42.0923,42.1114,70200.0
2014-10-02 10:00:00,44.1,44.15,43.95,43.99,86200.0,42.1209,42.1687,41.9777,42.0159,86200.0
2014-10-02 10:30:00,43.98,43.98,43.8,43.8,68500.0,42.0063,42.0063,41.8344,41.8344,68500.0
2014-10-02 11:00:00,43.8,43.89,43.78,43.85,50600.0,41.8344,41.9204,41.8153,41.8822,50600.0
2014-10-02 11:30:00,43.85,43.85,43.64,43.76,92800.0,41.8822,41.8822,41.6816,41.7962,92800.0
2014-10-02 12:00:00,43.76,43.88,43.73,43.88,223700.0,41.7962,41.9108,41.7675,41.9108,223700.0
2014-10-02 12:30:00,43.87,44.04,43.84,44.04,110100.0,41.9013,42.0636,41.8726,42.0636,110100.0
2014-10-02 13:00:00,44.04,44.21,44.0,44.18,249500.0,42.0636,42.226,42.0254,42.1974,249500.0
2014-10-02 13:30:00,44.19,44.21,44.1,44.13,48600.0,42.2069,42.226,42.1209,42.1496,48600.0
2014-10-02 14:00:00,44.16,44.18,44.06,44.11,128700.0,42.1782,42.1974,42.0827,42.1305,128700.0
2014-10-02 14:30:00,44.11,44.16,43.97,44.15,103400.0,42.1305,42.1782,41.9968,42.1687,103400.0
2014-10-02 15:00:00,44.14,44.18,44.08,44.11,137800.0,42.1591,42.1974,42.1018,42.1305,137800.0
2014-10-02 15:30:00,44.11,44.13,44.05,44.08,179800.0,42.1305,42.1496,42.0732,42.1018,179800.0
2014-10-03 09:30:00,44.24,44.28,43.89,44.07,95400.0,42.2547,42.2929,41.9204,42.0923,95400.0
2014-10-03 10:00:00,44.03,44.22,43.95,44.11,120200.0,42.0541,42.2356,41.9777,42.1305,120200.0
2014-10-03 10:30:00,44.11,44.12,44.0,44.06,50000.0,42.1305,42.14,42.0254,42.0827,50000.0
2014-10-03 11:00:00,44.05,44.11,44.03,44.05,45900.0,42.0732,42.1305,42.0541,42.0732,45900.0
2014-10-03 11:30:00,44.06,44.11,44.02,44.07,45900.0,42.0827,42.1305,42.0445,42.0923,45900.0
2014-10-03 12:00:00,44.07,44.15,44.01,44.1,62000.0,42.0923,42.1687,42.035,42.1209,62000.0
2014-10-03 12:30:00,44.1,44.14,44.07,44.1,43600.0,42.1209,42.1591,42.0923,42.1209,43600.0
2014-10-03 13:00:00,44.1,44.11,44.01,44.01,43200.0,42.1209,42.1305,42.035,42.035,43200.0
2014-10-03 13:30:00,44.01,44.06,44.0,44.05,48700.0,42.035,42.0827,42.0254,42.0732,48700.0
2014-10-03 14:00:00,44.05,44.11,44.03,44.05,407800.0,42.0732,42.1305,42.0541,42.0732,407800.0
2014-10-03 14:30:00,44.04,44.06,44.03,44.05,49300.0,42.0636,42.0827,42.0541,42.0732,49300.0
2014-10-03 15:00:00,44.05,44.08,44.02,44.03,89100.0,42.0732,42.1018,42.0445,42.0541,89100.0
2014-10-03 15:30:00,44.03,44.04,43.95,43.96,158200.0,42.0541,42.0636,41.9777,41.9872,158200.0
2014-10-06 09:30:00,44.07,44.88,44.07,44.5,114200.0,42.0923,42.8659,42.0923,42.503,114200.0
2014-10-06 10:00:00,44.52,44.59,44.37,44.46,101100.0,42.5221,42.589,42.3788,42.4648,101100.0
2014-10-06 10:30:00,44.47,44.62,44.46,44.52,51700.0,42.4743,42.6176,42.4648,42.5221,51700.0
2014-10-06 11:00:00,44.52,44.61,44.49,44.5,50800.0,42.5221,42.6081,42.4934,42.503,50800.0
2014-10-06 11:30:00,44.51,44.53,44.29,44.41,49500.0,42.5125,42.5316,42.3024,42.417,49500.0
2014-10-06 12:00:00,44.41,44.58,44.34,44.36,75000.0,42.417,42.5794,42.3502,42.3693,75000.0
2014-10-06 12:30:00,44.36,44.36,44.23,44.29,31800.0,42.3693,42.3693,42.2451,42.3024,31800.0
2014-10-06 13:00:00,44.29,44.37,44.26,44.33,38100.0,42.3024,42.3788,42.2738,42.3406,38100.0
2014-10-06 13:30:00,44.33,44.36,44.27,44.31,44500.0,42.3406,42.3693,42.2833,42.3215,44500.0
2014-10-06 14:00:00,44.31,44.44,44.25,44.42,62000.0,42.3215,42.4457,42.2642,42.4266,62000.0
2014-10-06 14:30:00,44.43,44.6,44.43,44.59,57900.0,42.4361,42.5985,42.4361,42.589,57900.0
2014-10-06 15:00:00,44.6,44.67,44.57,44.62,82100.0,42.5985,42.6654,42.5698,42.6176,82100.0
2014-10-06 15:30:00,44.62,44.68,44.57,44.6,178800.0,42.6176,42.6749,42.5698,42.5985,178800.0
2014-10-07 09:30:00,44.79,45.15,44.63,45.01,206800.0,42.78,43.1238,42.6272,42.9901,206800.0
2014-10-07 10:00:00,45.01,45.01,44.43,44.65,99300.0,42.9901,42.9901,42.4361,42.6463,99300.0
2014-10-07 10:30:00,44.65,44.79,44.6,44.71,93100.0,42.6463,42.78,42.5985,42.7036,93100.0
2014-10-07 11:00:00,44.71,44.74,44.52,44.61,58900.0,42.7036,42.7322,42.5221,42.6081,58900.0
2014-10-07 11:30:00,44.6,44.85,44.57,44.8,55300.0,42.5985,42.8373,42.5698,42.7895,55300.0
2014-10-07 12:00:00,44.8,44.92,44.8,44.82,48200.0,42.7895,42.9041,42.7895,42.8086,48200.0
2014-10-07 12:30:00,44.82,44.83,44.71,44.75,25800.0,42.8086,42.8182,42.7036,42.7418,25800.0
2014-10-07 13:00:00,44.74,44.75,44.68,44.73,37000.0,42.7322,42.7418,42.6749,42.7227,37000.0
2014-10-07 13:30:00,44.72,44.73,44.64,44.7,49100.0,42.7131,42.7227,42.6367,42.694,49100.0
2014-10-07 14:00:00,44.69,44.72,44.63,44.66,83200.0,42.6845,42.7131,42.6272,42.6558,83200.0
2014-10-07 14:30:00,44.65,44.65,44.41,44.42,124300.0,42.6463,42.6463,42.417,42.4266,124300.0
2014-10-07 15:00:00,44.42,44.42,44.12,44.3,150900.0,42.4266,42.4266,42.14,42.312,150900.0
2014-10-07 15:30:00,44.3,44.37,44.19,44.19,209800.0,42.312,42.3788,42.2069,42.2069,209800.0
2014-10-08 09:30:00,44.29,44.46,44.19,44.28,21400.0,42.3024,42.4648,42.2069,42.2929,21400.0
2014-10-08 10:00:00,44.28,44.51,44.28,44.47,37900.0,42.2929,42.5125,42.2929,42.4743,37900.0
2014-10-08 10:30:00,44.47,44.49,44.12,44.15,39300.0,42.4743,42.4934,42.14,42.1687,39300.0
2014-10-08 11:00:00,44.15,44.33,44.08,44.32,33600.0,42.1687,42.3406,42.1018,42.3311,33600.0
2014-10-08 11:30:00,44.32,44.34,44.18,44.3,64100.0,42.3311,42.3502,42.1974,42.312,64100.0
2014-10-08 12:00:00,44.33,44.35,44.25,44.3,24900.0,42.3406,42.3597,42.2642,42.312,24900.0
2014-10-08 12:30:00,44.29,44.38,44.25,44.29,25100.0,42.3024,42.3884,42.2642,42.3024,25100.0
2014-10-08 13:00:00,44.3,44.38,44.24,44.26,23200.0,42.312,42.3884,42.2547,42.2738,23200.0
2014-10-08 13:30:00,44.27,44.49,44.26,44.46,37500.0,42.2833,42.4934,42.2738,42.4648,37500.0
2014-10-08 14:00:00,44.44,44.86,44.44,44.84,56600.0,42.4457,42.8468,42.4457,42.8277,56600.0
2014-10-08 14:30:00,44.84,44.95,44.77,44.95,91600.0,42.8277,42.9328,42.7609,42.9328,91600.0
2014-10-08 15:00:00,44.95,45.27,44.95,45.22,92300.0,42.9328,43.2384,42.9328,43.1907,92300.0
2014-10-08 15:30:00,45.21,45.39,45.18,45.28,210700.0,43.1811,43.3531,43.1525,43.248,210700.0
2014-10-09 09:30:00,45.21,45.45,44.94,45.37,153200.0,43.1811,43.4104,42.9232,43.3339,153200.0
2014-10-09 10:00:00,45.4,45.4,45.12,45.19,100400.0,43.3626,43.3626,43.0952,43.162,100400.0
2014-10-09 10:30:00,45.2,45.2,44.95,45.03,24600.0,43.1716,43.1716,42.9328,43.0092,24600.0
2014-10-09 11:00:00,45.05,45.26,44.9,45.07,41800.0,43.0283,43.2289,42.885,43.0474,41800.0
2014-10-09 11:30:00,45.07,45.1,44.81,44.87,61400.0,43.0474,43.0761,42.7991,42.8564,61400.0
2014-10-09 12:00:00,44.84,44.88,44.64,44.66,33900.0,42.8277,42.8659,42.6367,42.6558,33900.0
2014-10-09 12:30:00,44.63,44.88,44.6,44.84,21000.0,42.6272,42.8659,42.5985,42.8277,21000.0
2014-10-09 13:00:00,44.82,44.83,44.62,44.75,27800.0,42.8086,42.8182,42.6176,42.7418,27800.0
2014-10-09 13:30:00,44.74,44.94,44.74,44.82,42800.0,42.7322,42.9232,42.7322,42.8086,42800.0
2014-10-09 14:00:00,44.79,44.79,44.52,44.52,82800.0,42.78,42.78,42.5221,42.5221,82800.0
2014-10-09 14:30:00,44.51,44.56,44.46,44.52,83200.0,42.5125,42.5603,42.4648,42.5221,83200.0
2014-10-09 15:00:00,44.51,44.6,44.42,44.58,132700.0,42.5125,42.5985,42.4266,42.5794,132700.0
2014-10-09 15:30:00,44.58,44.72,44.48,44.55,142100.0,42.5794,42.7131,42.4839,42.5507,142100.0
2014-10-10 09:30:00,44.43,44.59,44.07,44.57,50400.0,42.4361,42.589,42.0923,42.5698,50400.0
2014-10-10 10:00:00,44.56,44.56,44.16,44.19,46100.0,42.5603,42.5603,42.1782,42.2069,46100.0
2014-10-10 10:30:00,44.18,44.23,43.98,44.09,56900.0,42.1974,42.2451,42.0063,42.1114,56900.0
2014-10-10 11:00:00,44.1,44.19,43.94,43.98,40000.0,42.1209,42.2069,41.9681,42.0063,40000.0
2014-10-10 11:30:00,43.99,44.09,43.84,44.05,39900.0,42.0159,42.1114,41.8726,42.0732,39900.0
2014-10-10 12:00:00,44.05,44.32,44.05,44.22,44400.0,42.0732,42.3311,42.0732,42.2356,44400.0
2014-10-10 12:30:00,44.22,44.44,44.22,44.4,28000.0,42.2356,42.4457,42.2356,42.4075,28000.0
2014-10-10 13:00:00,44.4,44.47,44.11,44.14,35700.0,42.4075,42.4743,42.1305,42.1591,35700.0
2014-10-10 13:30:00,44.15,44.32,44.12,44.31,35400.0,42.1687,42.3311,42.14,42.3215,35400.0
2014-10-10 14:00:00,44.32,44.4,44.14,44.26,38800.0,42.3311,42.4075,42.1591,42.2738,38800.0
2014-10-10 14:30:00,44.27,44.27,44.08,44.12,41000.0,42.2833,42.2833,42.1018,42.14,41000.0
2014-10-10 15:00:00,44.1,44.12,43.88,43.98,105600.0,42.1209,42.14,41.9108,42.0063,105600.0
2014-10-10 15:30:00,43.98,43.99,43.75,43.8,151400.0,42.0063,42.0159,41.7866,41.8344,151400.0
2014-10-13 09:30:00,43.63,43.9,43.17,43.39,79500.0,41.672,41.9299,41.2327,41.4428,79500.0
2014-10-13 10:00:00,43.4,43.62,43.36,43.37,41800.0,41.4524,41.6625,41.4142,41.4237,41800.0
2014-10-13 10:30:00,43.36,43.62,43.31,43.58,56800.0,41.4142,41.6625,41.3664,41.6243,56800.0
2014-10-13 11:00:00,43.53,43.76,43.53,43.64,49900.0,41.5765,41.7962,41.5765,41.6816,49900.0
2014-10-13 11:30:00,43.64,43.79,43.6,43.6,37700.0,41.6816,41.8249,41.6434,41.6434,37700.0
2014-10-13 12:00:00,43.6,43.65,43.58,43.65,32300.0,41.6434,41.6911,41.6243,41.6911,32300.0
2014-10-13 12:30:00,43.65,43.89,43.63,43.85,78400.0,41.6911,41.9204,41.672,41.8822,78400.0
2014-10-13 13:00:00,43.86,43.92,43.8,43.82,38700.0,41.8917,41.949,41.8344,41.8535,38700.0
2014-10-13 13:30:00,43.81,43.83,43.65,43.71,32000.0,41.844,41.8631,41.6911,41.7484,32000.0
2014-10-13 14:00:00,43.71,43.76,43.62,43.75,26200.0,41.7484,41.7962,41.6625,41.7866,26200.0
2014-10-13 14:30:00,43.76,43.77,43.53,43.55,20000.0,41.7962,41.8058,41.5765,41.5956,20000.0
2014-10-13 15:00:00,43.56,43.59,43.32,43.38,38700.0,41.6052,41.6338,41.3759,41.4333,38700.0
2014-10-13 15:30:00,43.37,43.38,42.95,42.99,164300.0,41.4237,41.4333,41.0225,41.0608,164300.0
2014-10-14 09:30:00,43.1,43.31,43.01,43.02,73400.0,41.1658,41.3664,41.0799,41.0894,73400.0
2014-10-14 10:00:00,43.02,43.04,42.81,42.87,75100.0,41.0894,41.1085,40.8888,40.9461,75100.0
2014-10-14 10:30:00,42.86,43.02,42.74,42.88,55400.0,40.9366,41.0894,40.822,40.9557,55400.0
2014-10-14 11:00:00,42.9,43.21,42.88,43.18,43600.0,40.9748,41.2709,40.9557,41.2422,43600.0
2014-10-14 11:30:00,43.18,43.39,43.11,43.33,37700.0,41.2422,41.4428,41.1754,41.3855,37700.0
2014-10-14 12:00:00,43.33,43.43,43.3,43.35,38000.0,41.3855,41.481,41.3568,41.4046,38000.0
2014-10-14 12:30:00,43.35,43.38,43.21,43.33,37100.0,41.4046,41.4333,41.2709,41.3855,37100.0
2014-10-14 13:00:00,43.33,43.53,43.32,43.36,25900.0,41.3855,41.5765,41.3759,41.4142,25900.0
2014-10-14 13:30:00,43.37,43.4,43.23,43.29,42200.0,41.4237,41.4524,41.29,41.3473,42200.0
2014-10-14 14:00:00,43.3,43.38,43.18,43.2,46300.0,41.3568,41.4333,41.2422,41.2613,46300.0
2014-10-14 14:30:00,43.21,43.3,43.12,43.23,52300.0,41.2709,41.3568,41.1849,41.29,52300.0
2014-10-14 15:00:00,43.23,43.28,42.99,43.09,101600.0,41.29,41.3377,41.0608,41.1563,101600.0
2014-10-14 15:30:00,43.1,43.25,42.98,43.18,161200.0,41.1658,41.3091,41.0512,41.2422,161200.0
2014-10-15 09:30:00,42.78,43.44,42.5,43.31,117600.0,40.8602,41.4906,40.5927,41.3664,117600.0
2014-10-15 10:00:00,43.34,44.58,43.34,44.26,267700.0,41.395,42.5794,41.395,42.2738,267700.0
2014-10-15 10:30:00,44.22,44.22,43.7,43.78,138200.0,42.2356,42.2356,41.7389,41.8153,138200.0
2014-10-15 11:00:00,43.76,43.84,43.43,43.57,67000.0,41.7962,41.8726,41.481,41.6147,67000.0
2014-10-15 11:30:00,43.57,43.62,43.37,43.57,122600.0,41.6147,41.6625,41.4237,41.6147,122600.0
2014-10-15 12:00:00,43.56,43.59,43.39,43.43,106300.0,41.6052,41.6338,41.4428,41.481,106300.0
2014-10-15 12:30:00,43.45,43.55,43.16,43.36,228600.0,41.5001,41.5956,41.2231,41.4142,228600.0
2014-10-15 13:00:00,43.34,43.44,43.01,43.08,62900.0,41.395,41.4906,41.0799,41.1467,62900.0
2014-10-15 13:30:00,43.06,43.19,42.93,43.09,46300.0,41.1276,41.2518,41.0034,41.1563,46300.0
2014-10-15 14:00:00,43.07,43.34,42.95,43.23,64500.0,41.1372,41.395,41.0225,41.29,64500.0
2014-10-15 14:30:00,43.23,43.57,43.19,43.54,54100.0,41.29,41.6147,41.2518,41.5861,54100.0
2014-10-15 15:00:00,43.53,43.66,43.33,43.59,60000.0,41.5765,41.7007,41.3855,41.6338,60000.0
2014-10-15 15:30:00,43.62,43.97,43.57,43.86,210000.0,41.6625,41.9968,41.6147,41.8917,210000.0
2014-10-16 09:30:00,43.4,44.13,43.01,43.9,94700.0,41.4524,42.1496,41.0799,41.9299,94700.0
2014-10-16 10:00:00,43.93,44.45,43.74,43.92,165300.0,41.9586,42.4552,41.7771,41.949,165300.0
2014-10-16 10:30:00,43.92,44.23,43.89,44.23,118500.0,41.949,42.2451,41.9204,42.2451,118500.0
2014-10-16 11:00:00,44.22,44.33,44.11,44.3,73700.0,42.2356,42.3406,42.1305,42.312,73700.0
2014-10-16 11:30:00,44.27,44.35,43.95,43.99,80700.0,42.2833,42.3597,41.9777,42.0159,80700.0
2014-10-16 12:00:00,43.98,44.47,43.95,44.25,96900.0,42.0063,42.4743,41.9777,42.2642,96900.0
2014-10-16 12:30:00,44.27,44.52,44.25,44.5,58800.0,42.2833,42.5221,42.2642,42.503,58800.0
2014-10-16 13:00:00,44.5,44.69,44.47,44.55,56100.0,42.503,42.6845,42.4743,42.5507,56100.0
2014-10-16 13:30:00,44.55,44.6,44.47,44.49,58500.0,42.5507,42.5985,42.4743,42.4934,58500.0
2014-10-16 14:00:00,44.49,44.57,44.43,44.51,70400.0,42.4934,42.5698,42.4361,42.5125,70400.0
2014-10-16 14:30:00,44.53,44.58,44.25,44.47,106400.0,42.5316,42.5794,42.2642,42.4743,106400.0
2014-10-16 15:00:00,44.47,44.76,44.42,44.64,150900.0,42.4743,42.7513,42.4266,42.6367,150900.0
2014-10-16 15:30:00,44.63,44.9,44.58,44.86,374600.0,42.6272,42.885,42.5794,42.8468,374600.0
2014-10-17 09:30:00,46.17,47.5,45.79,46.93,242500.0,44.098,45.3684,43.7351,44.8239,242500.0
2014-10-17 10:00:00,46.91,47.0,45.99,46.3,226700.0,44.8048,44.8908,43.9261,44.2222,226700.0
2014-10-17 10:30:00,46.3,46.31,45.73,45.94,253000.0,44.2222,44.2318,43.6778,43.8784,253000.0
2014-10-17 11:00:00,45.95,46.36,45.87,46.14,156600.0,43.8879,44.2795,43.8115,44.0694,156600.0
2014-10-17 11:30:00,46.11,46.15,45.88,46.0,93600.0,44.0407,44.0789,43.8211,43.9357,93600.0
2014-10-17 12:00:00,45.99,46.43,45.94,46.4,103100.0,43.9261,44.3464,43.8784,44.3177,103100.0
2014-10-17 12:30:00,46.42,46.43,45.95,46.15,116700.0,44.3368,44.3464,43.8879,44.0789,116700.0
2014-10-17 13:00:00,46.17,46.4,46.1,46.32,87000.0,44.098,44.3177,44.0312,44.2413,87000.0
2014-10-17 13:30:00,46.29,46.52,46.19,46.31,102500.0,44.2127,44.4323,44.1171,44.2318,102500.0
2014-10-17 14:00:00,46.33,46.49,46.13,46.48,152800.0,44.2509,44.4037,44.0598,44.3941,152800.0
2014-10-17 14:30:00,46.49,46.49,46.02,46.13,199900.0,44.4037,44.4037,43.9548,44.0598,199900.0
2014-10-17 15:00:00,46.14,46.37,45.97,46.18,151100.0,44.0694,44.2891,43.907,44.1076,151100.0
2014-10-17 15:30:00,46.19,46.41,46.18,46.22,328500.0,44.1171,44.3273,44.1076,44.1458,328500.0
2014-10-20 09:30:00,46.18,46.87,46.08,46.36,82900.0,44.1076,44.7666,44.0121,44.2795,82900.0
2014-10-20 10:00:00,46.41,46.51,46.19,46.34,76000.0,44.3273,44.4228,44.1171,44.2604,76000.0
2014-10-20 10:30:00,46.35,46.45,46.2,46.2,44600.0,44.27,44.3655,44.1267,44.1267,44600.0
2014-10-20 11:00:00,46.2,46.23,45.98,46.0,121600.0,44.1267,44.1554,43.9166,43.9357,121600.0
2014-10-20 11:30:00,46.0,46.14,45.84,46.14,119100.0,43.9357,44.0694,43.7829,44.0694,119100.0
2014-10-20 12:00:00,46.15,46.39,46.14,46.39,48900.0,44.0789,44.3082,44.0694,44.3082,48900.0
2014-10-20 12:30:00,46.39,46.48,46.37,46.38,50100.0,44.3082,44.3941,44.2891,44.2986,50100.0
2014-10-20 13:00:00,46.39,46.61,46.39,46.56,40900.0,44.3082,44.5183,44.3082,44.4705,40900.0
2014-10-20 13:30:00,46.56,46.63,46.5,46.5,54400.0,44.4705,44.5374,44.4132,44.4132,54400.0
2014-10-20 14:00:00,46.5,46.61,46.47,46.5,70900.0,44.4132,44.5183,44.3846,44.4132,70900.0
2014-10-20 14:30:00,46.51,46.61,46.47,46.5,44900.0,44.4228,44.5183,44.3846,44.4132,44900.0
2014-10-20 15:00:00,46.5,46.66,46.49,46.65,82800.0,44.4132,44.5661,44.4037,44.5565,82800.0
2014-10-20 15:30:00,46.66,46.8,46.66,46.71,214400.0,44.5661,44.6998,44.5661,44.6138,214400.0
2014-10-21 09:30:00,47.06,47.3,46.78,47.2,71700.0,44.9481,45.1773,44.6807,45.0818,71700.0
2014-10-21 10:00:00,47.25,47.5,47.23,47.46,52600.0,45.1296,45.3684,45.1105,45.3302,52600.0
2014-10-21 10:30:00,47.45,47.48,47.31,47.34,27100.0,45.3206,45.3493,45.1869,45.2155,27100.0
2014-10-21 11:00:00,47.36,47.45,47.35,47.41,55300.0,45.2346,45.3206,45.2251,45.2824,55300.0
2014-10-21 11:30:00,47.41,47.54,47.39,47.48,56100.0,45.2824,45.4066,45.2633,45.3493,56100.0
2014-10-21 12:00:00,47.48,47.54,47.42,47.53,32500.0,45.3493,45.4066,45.292,45.397,32500.0
2014-10-21 12:30:00,47.52,47.54,47.46,47.49,23800.0,45.3875,45.4066,45.3302,45.3588,23800.0
2014-10-21 13:00:00,47.48,47.53,47.45,47.49,22000.0,45.3493,45.397,45.3206,45.3588,22000.0
2014-10-21 13:30:00,47.5,47.61,47.5,47.59,37700.0,45.3684,45.4734,45.3684,45.4543,37700.0
2014-10-21 14:00:00,47.59,47.69,47.57,47.66,35100.0,45.4543,45.5498,45.4352,45.5212,35100.0
2014-10-21 14:30:00,47.65,47.69,47.61,47.66,37400.0,45.5116,45.5498,45.4734,45.5212,37400.0
2014-10-21 15:00:00,47.66,47.81,47.63,47.8,59300.0,45.5212,45.6644,45.4925,45.6549,59300.0
2014-10-21 15:30:00,47.8,47.8,47.67,47.69,147400.0,45.6549,45.6549,45.5307,45.5498,147400.0
2014-10-22 09:30:00,47.88,47.98,47.64,47.68,56600.0,45.7313,45.8268,45.5021,45.5403,56600.0
2014-10-22 10:00:00,47.68,47.68,47.42,47.61,82800.0,45.5403,45.5403,45.292,45.4734,82800.0
2014-10-22 10:30:00,47.61,47.73,47.5,47.5,59500.0,45.4734,45.588,45.3684,45.3684,59500.0
2014-10-22 11:00:00,47.49,47.63,47.44,47.44,56200.0,45.3588,45.4925,45.3111,45.3111,56200.0
2014-10-22 11:30:00,47.46,47.63,47.41,47.44,63200.0,45.3302,45.4925,45.2824,45.3111,63200.0
2014-10-22 12:00:00,47.44,47.5,47.13,47.22,108400.0,45.3111,45.3684,45.015,45.1009,108400.0
2014-10-22 12:30:00,47.22,47.26,46.95,47.15,68100.0,45.1009,45.1391,44.843,45.0341,68100.0
2014-10-22 13:00:00,47.15,47.28,46.94,46.95,39400.0,45.0341,45.1582,44.8335,44.843,39400.0
2014-10-22 13:30:00,46.96,46.99,46.86,46.9,61700.0,44.8526,44.8812,44.7571,44.7953,61700.0
2014-10-22 14:00:00,46.92,47.01,46.9,46.91,44400.0,44.8144,44.9004,44.7953,44.8048,44400.0
2014-10-22 14:30:00,46.92,47.13,46.86,47.13,67200.0,44.8144,45.015,44.7571,45.015,67200.0
2014-10-22 15:00:00,47.15,47.16,47.03,47.12,67700.0,45.0341,45.0436,44.9195,45.0054,67700.0
2014-10-22 15:30:00,47.13,47.13,46.93,47.01,172900.0,45.015,45.015,44.8239,44.9004,172900.0
2014-10-23 09:30:00,47.26,47.49,46.97,46.97,23900.0,45.1391,45.3588,44.8621,44.8621,23900.0
2014-10-23 10:00:00,46.97,47.41,46.97,47.27,19300.0,44.8621,45.2824,44.8621,45.1487,19300.0
2014-10-23 10:30:00,47.26,47.53,47.26,47.41,67000.0,45.1391,45.397,45.1391,45.2824,67000.0
2014-10-23 11:00:00,47.39,47.62,47.35,47.49,71100.0,45.2633,45.483,45.2251,45.3588,71100.0
2014-10-23 11:30:00,47.49,47.66,47.46,47.62,30400.0,45.3588,45.5212,45.3302,45.483,30400.0
2014-10-23 12:00:00,47.61,47.66,47.52,47.58,42600.0,45.4734,45.5212,45.3875,45.4448,42600.0
2014-10-23 12:30:00,47.58,47.59,47.42,47.45,22900.0,45.4448,45.4543,45.292,45.3206,22900.0
2014-10-23 13:00:00,47.46,47.61,47.44,47.51,21400.0,45.3302,45.4734,45.3111,45.3779,21400.0
2014-10-23 13:30:00,47.51,47.6,47.47,47.55,26000.0,45.3779,45.4639,45.3397,45.4161,26000.0
2014-10-23 14:00:00,47.56,47.82,47.56,47.77,33700.0,45.4257,45.674,45.4257,45.6262,33700.0
2014-10-23 14:30:00,47.79,47.79,47.37,47.47,53500.0,45.6453,45.6453,45.2442,45.3397,53500.0
2014-10-23 15:00:00,47.45,47.45,47.28,47.32,82400.0,45.3206,45.3206,45.1582,45.1964,82400.0
2014-10-23 15:30:00,47.33,47.44,47.2,47.24,117100.0,45.206,45.3111,45.0818,45.12,117100.0
2014-10-24 09:30:00,47.4,47.4,46.93,46.97,22700.0,45.2728,45.2728,44.8239,44.8621,22700.0
2014-10-24 10:00:00,46.98,47.23,46.95,47.18,23100.0,44.8717,45.1105,44.843,45.0627,23100.0
2014-10-24 10:30:00,47.2,47.31,47.16,47.27,12000.0,45.0818,45.1869,45.0436,45.1487,12000.0
2014-10-24 11:00:00,47.3,47.31,47.23,47.26,10500.0,45.1773,45.1869,45.1105,45.1391,10500.0
2014-10-24 11:30:00,47.25,47.49,47.23,47.42,19600.0,45.1296,45.3588,45.1105,45.292,19600.0
2014-10-24 12:00:00,47.41,47.56,47.4,47.49,11500.0,45.2824,45.4257,45.2728,45.3588,11500.0
2014-10-24 12:30:00,47.49,47.52,47.36,47.43,12800.0,45.3588,45.3875,45.2346,45.3015,12800.0
2014-10-24 13:00:00,47.44,47.57,47.43,47.56,21000.0,45.3111,45.4352,45.3015,45.4257,21000.0
2014-10-24 13:30:00,47.56,47.65,47.55,47.57,16000.0,45.4257,45.5116,45.4161,45.4352,16000.0
2014-10-24 14:00:00,47.58,47.65,47.54,47.61,12800.0,45.4448,45.5116,45.4066,45.4734,12800.0
2014-10-24 14:30:00,47.61,47.69,47.57,47.65,16900.0,45.4734,45.5498,45.4352,45.5116,16900.0
2014-10-24 15:00:00,47.66,47.7,47.6,47.63,29700.0,45.5212,45.5594,45.4639,45.4925,29700.0
2014-10-24 15:30:00,47.63,47.66,47.5,47.56,87900.0,45.4925,45.5212,45.3684,45.4257,87900.0
2014-10-27 09:30:00,47.26,47.28,46.64,46.75,64200.0,45.1391,45.1582,44.547,44.652,64200.0
2014-10-27 10:00:00,46.85,46.97,46.66,46.78,42100.0,44.7475,44.8621,44.5661,44.6807,42100.0
2014-10-27 10:30:00,46.75,46.75,46.19,46.5,286200.0,44.652,44.652,44.1171,44.4132,286200.0
2014-10-27 11:00:00,46.49,46.73,46.44,46.59,61100.0,44.4037,44.6329,44.3559,44.4992,61100.0
2014-10-27 11:30:00,46.6,46.73,46.59,46.72,30400.0,44.5088,44.6329,44.4992,44.6234,30400.0
2014-10-27 12:00:00,46.7,46.82,46.69,46.73,23100.0,44.6043,44.7189,44.5947,44.6329,23100.0
2014-10-27 12:30:00,46.75,46.86,46.72,46.85,20800.0,44.652,44.7571,44.6234,44.7475,20800.0
2014-10-27 13:00:00,46.86,46.98,46.86,46.92,15200.0,44.7571,44.8717,44.7571,44.8144,15200.0
2014-10-27 13:30:00,46.91,46.94,46.85,46.92,24600.0,44.8048,44.8335,44.7475,44.8144,24600.0
2014-10-27 14:00:00,46.92,46.97,46.63,46.71,51200.0,44.8144,44.8621,44.5374,44.6138,51200.0
2014-10-27 14:30:00,46.7,46.7,46.46,46.46,58100.0,44.6043,44.6043,44.375,44.375,58100.0
2014-10-27 15:00:00,46.48,46.52,46.4,46.43,59500.0,44.3941,44.4323,44.3177,44.3464,59500.0
2014-10-27 15:30:00,46.43,46.72,46.38,46.67,166400.0,44.3464,44.6234,44.2986,44.5756,166400.0
2014-10-28 09:30:00,46.93,47.15,46.63,46.77,35800.0,44.8239,45.0341,44.5374,44.6711,35800.0
2014-10-28 10:00:00,46.9,47.14,46.8,47.01,37900.0,44.7953,45.0245,44.6998,44.9004,37900.0
2014-10-28 10:30:00,47.04,47.14,46.98,47.03,22200.0,44.929,45.0245,44.8717,44.9195,22200.0
2014-10-28 11:00:00,47.04,47.05,46.95,47.0,26900.0,44.929,44.9386,44.843,44.8908,26900.0
2014-10-28 11:30:00,47.0,47.09,46.93,47.04,22400.0,44.8908,44.9768,44.8239,44.929,22400.0
2014-10-28 12:00:00,47.02,47.1,47.01,47.04,16500.0,44.9099,44.9863,44.9004,44.929,16500.0
2014-10-28 12:30:00,47.08,47.08,46.95,46.99,17000.0,44.9672,44.9672,44.843,44.8812,17000.0
2014-10-28 13:00:00,47.02,47.11,47.0,47.05,17200.0,44.9099,44.9959,44.8908,44.9386,17200.0
2014-10-28 13:30:00,47.05,47.1,47.0,47.05,21200.0,44.9386,44.9863,44.8908,44.9386,21200.0
2014-10-28 14:00:00,47.04,47.13,47.0,47.02,24800.0,44.929,45.015,44.8908,44.9099,24800.0
2014-10-28 14:30:00,47.03,47.17,47.0,47.14,42300.0,44.9195,45.0532,44.8908,45.0245,42300.0
2014-10-28 15:00:00,47.13,47.33,47.13,47.32,43500.0,45.015,45.206,45.015,45.1964,43500.0
2014-10-28 15:30:00,47.32,47.54,47.32,47.53,172800.0,45.1964,45.4066,45.1964,45.397,172800.0
2014-10-29 09:30:00,47.49,47.75,47.23,47.24,99500.0,45.3588,45.6071,45.1105,45.12,99500.0
2014-10-29 10:00:00,47.24,47.34,47.09,47.29,43500.0,45.12,45.2155,44.9768,45.1678,43500.0
2014-10-29 10:30:00,47.31,47.36,47.09,47.21,22400.0,45.1869,45.2346,44.9768,45.0914,22400.0
2014-10-29 11:00:00,47.21,47.22,46.98,47.08,30100.0,45.0914,45.1009,44.8717,44.9672,30100.0
2014-10-29 11:30:00,47.09,47.17,47.06,47.1,30100.0,44.9768,45.0532,44.9481,44.9863,30100.0
2014-10-29 12:00:00,47.09,47.09,46.92,46.95,28800.0,44.9768,44.9768,44.8144,44.843,28800.0
2014-10-29 12:30:00,46.95,47.02,46.87,46.93,22900.0,44.843,44.9099,44.7666,44.8239,22900.0
2014-10-29 13:00:00,46.93,46.99,46.88,46.98,20800.0,44.8239,44.8812,44.7762,44.8717,20800.0
2014-10-29 13:30:00,46.98,47.12,46.98,47.09,60400.0,44.8717,45.0054,44.8717,44.9768,60400.0
2014-10-29 14:00:00,47.09,47.12,46.95,47.12,145400.0,44.9768,45.0054,44.843,45.0054,145400.0
2014-10-29 14:30:00,47.11,47.16,46.99,47.11,52800.0,44.9959,45.0436,44.8812,44.9959,52800.0
2014-10-29 15:00:00,47.1,47.17,46.96,47.16,101100.0,44.9863,45.0532,44.8526,45.0436,101100.0
2014-10-29 15:30:00,47.16,47.32,47.16,47.21,143800.0,45.0436,45.1964,45.0436,45.0914,143800.0
2014-10-30 09:30:00,46.93,47.13,46.67,46.79,108900.0,44.8239,45.015,44.5756,44.6902,108900.0
2014-10-30 10:00:00,46.75,47.08,46.7,46.81,118900.0,44.652,44.9672,44.6043,44.7093,118900.0
2014-10-30 10:30:00,46.82,46.85,46.64,46.67,39700.0,44.7189,44.7475,44.547,44.5756,39700.0
2014-10-30 11:00:00,46.69,46.88,46.58,46.78,87900.0,44.5947,44.7762,44.4896,44.6807,87900.0
2014-10-30 11:30:00,46.78,47.0,46.76,46.96,24300.0,44.6807,44.8908,44.6616,44.8526,24300.0
2014-10-30 12:00:00,46.98,47.1,46.95,47.1,21700.0,44.8717,44.9863,44.843,44.9863,21700.0
2014-10-30 12:30:00,47.11,47.22,47.0,47.07,32400.0,44.9959,45.1009,44.8908,44.9577,32400.0
2014-10-30 13:00:00,47.04,47.13,47.02,47.09,6900.0,44.929,45.015,44.9099,44.9768,6900.0
2014-10-30 13:30:00,47.07,47.31,47.06,47.26,40600.0,44.9577,45.1869,44.9481,45.1391,40600.0
2014-10-30 14:00:00,47.24,47.31,47.09,47.1,17400.0,45.12,45.1869,44.9768,44.9863,17400.0
2014-10-30 14:30:00,47.11,47.17,47.01,47.02,37200.0,44.9959,45.0532,44.9004,44.9099,37200.0
2014-10-30 15:00:00,47.02,47.04,46.82,46.84,41300.0,44.9099,44.929,44.7189,44.738,41300.0
2014-10-30 15:30:00,46.85,46.92,46.77,46.91,127000.0,44.7475,44.8144,44.6711,44.8048,127000.0
2014-10-31 09:30:00,47.44,47.53,47.04,47.3,70600.0,45.3111,45.397,44.929,45.1773,70600.0
2014-10-31 10:00:00,47.29,47.34,47.22,47.29,59900.0,45.1678,45.2155,45.1009,45.1678,59900.0
2014-10-31 10:30:00,47.3,47.33,47.26,47.3,56600.0,45.1773,45.206,45.1391,45.1773,56600.0
2014-10-31 11:00:00,47.29,47.33,47.28,47.32,36300.0,45.1678,45.206,45.1582,45.1964,36300.0
2014-10-31 11:30:00,47.32,47.35,47.28,47.33,24900.0,45.1964,45.2251,45.1582,45.206,24900.0
2014-10-31 12:00:00,47.32,47.33,47.13,47.16,24300.0,45.1964,45.206,45.015,45.0436,24300.0
2014-10-31 12:30:00,47.18,47.35,47.18,47.34,30800.0,45.0627,45.2251,45.0627,45.2155,30800.0
2014-10-31 13:00:00,47.34,47.39,47.31,47.34,19000.0,45.2155,45.2633,45.1869,45.2155,19000.0
2014-10-31 13:30:00,47.37,47.37,47.26,47.34,44000.0,45.2442,45.2442,45.1391,45.2155,44000.0
2014-10-31 14:00:00,47.35,47.59,47.32,47.58,33400.0,45.2251,45.4543,45.1964,45.4448,33400.0
2014-10-31 14:30:00,47.58,47.71,47.54,47.7,84300.0,45.4448,45.5689,45.4066,45.5594,84300.0
2014-10-31 15:00:00,47.7,47.84,47.69,47.81,110100.0,45.5594,45.6931,45.5498,45.6644,110100.0
2014-10-31 15:30:00,47.79,48.0,47.76,47.92,193400.0,45.6453,45.8459,45.6167,45.7695,193400.0
2014-11-03 09:30:00,48.15,48.21,47.64,47.75,88900.0,45.9892,46.0465,45.5021,45.6071,88900.0
2014-11-03 10:00:00,47.71,47.87,47.49,47.5,51500.0,45.5689,45.7218,45.3588,45.3684,51500.0
2014-11-03 10:30:00,47.5,47.78,47.49,47.7,40700.0,45.3684,45.6358,45.3588,45.5594,40700.0
2014-11-03 11:00:00,47.7,47.73,47.54,47.73,41300.0,45.5594,45.588,45.4066,45.588,41300.0
2014-11-03 11:30:00,47.73,47.78,47.69,47.78,61500.0,45.588,45.6358,45.5498,45.6358,61500.0
2014-11-03 12:00:00,47.79,47.79,47.58,47.59,15500.0,45.6453,45.6453,45.4448,45.4543,15500.0
2014-11-03 12:30:00,47.6,47.6,47.46,47.58,23600.0,45.4639,45.4639,45.3302,45.4448,23600.0
2014-11-03 13:00:00,47.56,47.56,47.47,47.52,19100.0,45.4257,45.4257,45.3397,45.3875,19100.0
2014-11-03 13:30:00,47.52,47.54,47.44,47.46,19500.0,45.3875,45.4066,45.3111,45.3302,19500.0
2014-11-03 14:00:00,47.46,47.47,47.32,47.33,33300.0,45.3302,45.3397,45.1964,45.206,33300.0
2014-11-03 14:30:00,47.32,47.32,47.1,47.16,41400.0,45.1964,45.1964,44.9863,45.0436,41400.0
2014-11-03 15:00:00,47.15,47.25,47.13,47.13,46000.0,45.0341,45.1296,45.015,45.015,46000.0
2014-11-03 15:30:00,47.14,47.25,47.09,47.23,65000.0,45.0245,45.1296,44.9768,45.1105,65000.0
2014-11-04 09:30:00,47.17,47.67,47.12,47.61,103500.0,45.0532,45.5307,45.0054,45.4734,103500.0
2014-11-04 10:00:00,47.54,47.76,47.48,47.49,23900.0,45.4066,45.6167,45.3493,45.3588,23900.0
2014-11-04 10:30:00,47.49,47.49,47.18,47.24,21800.0,45.3588,45.3588,45.0627,45.12,21800.0
2014-11-04 11:00:00,47.18,47.32,47.12,47.32,26800.0,45.0627,45.1964,45.0054,45.1964,26800.0
2014-11-04 11:30:00,47.31,47.35,47.19,47.19,9200.0,45.1869,45.2251,45.0723,45.0723,9200.0
2014-11-04 12:00:00,47.22,47.31,47.21,47.28,6500.0,45.1009,45.1869,45.0914,45.1582,6500.0
2014-11-04 12:30:00,47.3,47.39,47.28,47.32,6700.0,45.1773,45.2633,45.1582,45.1964,6700.0
2014-11-04 13:00:00,47.34,47.34,47.18,47.23,8900.0,45.2155,45.2155,45.0627,45.1105,8900.0
2014-11-04 13:30:00,47.23,47.32,47.2,47.31,7300.0,45.1105,45.1964,45.0818,45.1869,7300.0
2014-11-04 14:00:00,47.3,47.35,47.25,47.28,9400.0,45.1773,45.2251,45.1296,45.1582,9400.0
2014-11-04 14:30:00,47.28,47.37,47.23,47.37,27300.0,45.1582,45.2442,45.1105,45.2442,27300.0
2014-11-04 15:00:00,47.36,47.39,47.28,47.34,16800.0,45.2346,45.2633,45.1582,45.2155,16800.0
2014-11-04 15:30:00,47.35,47.44,47.32,47.41,67300.0,45.2251,45.3111,45.1964,45.2824,67300.0
2014-11-05 09:30:00,47.62,47.71,47.38,47.71,57100.0,45.483,45.5689,45.2537,45.5689,57100.0
2014-11-05 10:00:00,47.73,47.95,47.71,47.78,21200.0,45.588,45.7982,45.5689,45.6358,21200.0
2014-11-05 10:30:00,47.81,47.85,47.7,47.85,49600.0,45.6644,45.7027,45.5594,45.7027,49600.0
2014-11-05 11:00:00,47.86,47.95,47.76,47.76,41200.0,45.7122,45.7982,45.6167,45.6167,41200.0
2014-11-05 11:30:00,47.77,47.89,47.72,47.89,23200.0,45.6262,45.7409,45.5785,45.7409,23200.0
2014-11-05 12:00:00,47.89,47.93,47.83,47.92,14200.0,45.7409,45.7791,45.6836,45.7695,14200.0
2014-11-05 12:30:00,47.91,47.93,47.85,47.89,28800.0,45.76,45.7791,45.7027,45.7409,28800.0
2014-11-05 13:00:00,47.85,47.96,47.83,47.9,30800.0,45.7027,45.8077,45.6836,45.7504,30800.0
2014-11-05 13:30:00,47.88,47.91,47.77,47.86,18900.0,45.7313,45.76,45.6262,45.7122,18900.0
2014-11-05 14:00:00,47.86,47.99,47.83,47.98,21600.0,45.7122,45.8364,45.6836,45.8268,21600.0
2014-11-05 14:30:00,47.99,48.1,47.95,48.09,33900.0,45.8364,45.9414,45.7982,45.9319,33900.0
2014-11-05 15:00:00,48.12,48.25,48.12,48.19,73600.0,45.9605,46.0847,45.9605,46.0274,73600.0
2014-11-05 15:30:00,48.19,48.36,48.17,48.27,174400.0,46.0274,46.1898,46.0083,46.1038,174400.0
2014-11-06 09:30:00,48.31,48.66,48.03,48.14,71000.0,46.142,46.4763,45.8746,45.9796,71000.0
2014-11-06 10:00:00,48.19,48.27,48.06,48.15,14800.0,46.0274,46.1038,45.9032,45.9892,14800.0
2014-11-06 10:30:00,48.12,48.24,48.12,48.21,11200.0,45.9605,46.0752,45.9605,46.0465,11200.0
2014-11-06 11:00:00,48.21,48.3,48.18,48.24,23600.0,46.0465,46.1325,46.0178,46.0752,23600.0
2014-11-06 11:30:00,48.26,48.43,48.22,48.41,32200.0,46.0943,46.2566,46.056,46.2375,32200.0
2014-11-06 12:00:00,48.41,48.63,48.4,48.61,37000.0,46.2375,46.4477,46.228,46.4285,37000.0
2014-11-06 12:30:00,48.61,48.7,48.56,48.58,157800.0,46.4285,46.5145,46.3808,46.3999,157800.0
2014-11-06 13:00:00,48.58,48.64,48.42,48.5,21900.0,46.3999,46.4572,46.2471,46.3235,21900.0
2014-11-06 13:30:00,48.51,48.54,48.35,48.4,26400.0,46.333,46.3617,46.1802,46.228,26400.0
2014-11-06 14:00:00,48.37,48.47,48.36,48.45,13300.0,46.1993,46.2948,46.1898,46.2757,13300.0
2014-11-06 14:30:00,48.46,48.56,48.41,48.55,30000.0,46.2853,46.3808,46.2375,46.3712,30000.0
2014-11-06 15:00:00,48.55,48.68,48.47,48.63,56900.0,46.3712,46.4954,46.2948,46.4477,56900.0
2014-11-06 15:30:00,48.63,48.72,48.59,48.65,130100.0,46.4477,46.5336,46.4094,46.4668,130100.0
2014-11-07 09:30:00,48.72,48.91,48.49,48.53,26200.0,46.5336,46.7151,46.3139,46.3521,26200.0
2014-11-07 10:00:00,48.54,48.64,48.44,48.5,15200.0,46.3617,46.4572,46.2662,46.3235,15200.0
2014-11-07 10:30:00,48.47,48.55,48.41,48.53,23500.0,46.2948,46.3712,46.2375,46.3521,23500.0
2014-11-07 11:00:00,48.54,48.55,48.43,48.49,23700.0,46.3617,46.3712,46.2566,46.3139,23700.0
2014-11-07 11:30:00,48.48,48.55,48.47,48.55,23700.0,46.3044,46.3712,46.2948,46.3712,23700.0
2014-11-07 12:00:00,48.53,48.97,48.53,48.62,136100.0,46.3521,46.7724,46.3521,46.4381,136100.0
2014-11-07 12:30:00,48.62,48.68,48.55,48.62,39200.0,46.4381,46.4954,46.3712,46.4381,39200.0
2014-11-07 13:00:00,48.64,48.69,48.59,48.6,12600.0,46.4572,46.505,46.4094,46.419,12600.0
2014-11-07 13:30:00,48.61,48.69,48.61,48.65,14800.0,46.4285,46.505,46.4285,46.4668,14800.0
2014-11-07 14:00:00,48.69,48.73,48.65,48.65,13600.0,46.505,46.5432,46.4668,46.4668,13600.0
2014-11-07 14:30:00,48.67,48.71,48.65,48.68,22300.0,46.4859,46.5241,46.4668,46.4954,22300.0
2014-11-07 15:00:00,48.7,48.74,48.64,48.65,18700.0,46.5145,46.5527,46.4572,46.4668,18700.0
2014-11-07 15:30:00,48.66,48.85,48.65,48.84,331400.0,46.4763,46.6578,46.4668,46.6482,331400.0
2014-11-10 09:30:00,48.78,49.04,48.78,49.04,24700.0,46.5909,46.8393,46.5909,46.8393,24700.0
2014-11-10 10:00:00,49.05,49.18,48.82,48.94,31900.0,46.8488,46.973,46.6291,46.7437,31900.0
2014-11-10 10:30:00,48.93,49.02,48.82,48.97,19800.0,46.7342,46.8201,46.6291,46.7724,19800.0
2014-11-10 11:00:00,48.98,49.02,48.85,48.85,13200.0,46.7819,46.8201,46.6578,46.6578,13200.0
2014-11-10 11:30:00,48.84,48.95,48.83,48.88,8500.0,46.6482,46.7533,46.6387,46.6864,8500.0
2014-11-10 12:00:00,48.88,48.96,48.85,48.87,8000.0,46.6864,46.7628,46.6578,46.6769,8000.0
2014-11-10 12:30:00,48.88,48.98,48.88,48.98,8300.0,46.6864,46.7819,46.6864,46.7819,8300.0
2014-11-10 13:00:00,48.96,49.04,48.92,49.04,12000.0,46.7628,46.8393,46.7246,46.8393,12000.0
2014-11-10 13:30:00,49.02,49.02,48.93,48.96,10200.0,46.8201,46.8201,46.7342,46.7628,10200.0
2014-11-10 14:00:00,48.96,49.1,48.92,49.1,19700.0,46.7628,46.8966,46.7246,46.8966,19700.0
2014-11-10 14:30:00,49.12,49.15,49.03,49.13,22300.0,46.9157,46.9443,46.8297,46.9252,22300.0
2014-11-10 15:00:00,49.11,49.13,49.05,49.06,22000.0,46.9061,46.9252,46.8488,46.8584,22000.0
2014-11-10 15:30:00,49.06,49.14,49.04,49.14,47400.0,46.8584,46.9348,46.8393,46.9348,47400.0
2014-11-11 09:30:00,49.14,49.38,49.04,49.23,34600.0,46.9348,47.164,46.8393,47.0207,34600.0
2014-11-11 10:00:00,49.3,49.43,49.24,49.4,47400.0,47.0876,47.2117,47.0303,47.1831,47400.0
2014-11-11 10:30:00,49.38,49.38,49.2,49.29,12500.0,47.164,47.164,46.9921,47.078,12500.0
2014-11-11 11:00:00,49.3,49.37,49.28,49.29,16900.0,47.0876,47.1544,47.0685,47.078,16900.0
2014-11-11 11:30:00,49.29,49.32,49.24,49.26,14200.0,47.078,47.1067,47.0303,47.0494,14200.0
2014-11-11 12:00:00,49.26,49.29,49.15,49.19,23700.0,47.0494,47.078,46.9443,46.9825,23700.0
2014-11-11 12:30:00,49.18,49.2,49.1,49.15,10400.0,46.973,46.9921,46.8966,46.9443,10400.0
2014-11-11 13:00:00,49.18,49.19,49.11,49.18,11800.0,46.973,46.9825,46.9061,46.973,11800.0
2014-11-11 13:30:00,49.17,49.19,49.13,49.16,18000.0,46.9634,46.9825,46.9252,46.9539,18000.0
2014-11-11 14:00:00,49.16,49.31,49.15,49.29,53700.0,46.9539,47.0971,46.9443,47.078,53700.0
2014-11-11 14:30:00,49.28,49.33,49.21,49.33,48000.0,47.0685,47.1162,47.0016,47.1162,48000.0
2014-11-11 15:00:00,49.32,49.36,49.29,49.3,40800.0,47.1067,47.1449,47.078,47.0876,40800.0
2014-11-11 15:30:00,49.31,49.42,49.28,49.3,151600.0,47.0971,47.2022,47.0685,47.0876,151600.0
2014-11-12 09:30:00,49.23,49.39,48.87,48.88,25500.0,47.0207,47.1735,46.6769,46.6864,25500.0
2014-11-12 10:00:00,48.88,49.02,48.72,48.85,29700.0,46.6864,46.8201,46.5336,46.6578,29700.0
2014-11-12 10:30:00,48.84,48.86,48.59,48.59,40000.0,46.6482,46.6673,46.4094,46.4094,40000.0
2014-11-12 11:00:00,48.56,48.67,48.46,48.65,64500.0,46.3808,46.4859,46.2853,46.4668,64500.0
2014-11-12 11:30:00,48.66,48.75,48.62,48.7,20100.0,46.4763,46.5623,46.4381,46.5145,20100.0
2014-11-12 12:00:00,48.69,48.81,48.69,48.78,17500.0,46.505,46.6196,46.505,46.5909,17500.0
2014-11-12 12:30:00,48.78,48.87,48.77,48.82,21600.0,46.5909,46.6769,46.5814,46.6291,21600.0
2014-11-12 13:00:00,48.82,48.97,48.82,48.97,19800.0,46.6291,46.7724,46.6291,46.7724,19800.0
2014-11-12 13:30:00,48.93,48.98,48.86,48.93,18700.0,46.7342,46.7819,46.6673,46.7342,18700.0
2014-11-12 14:00:00,48.93,49.09,48.91,49.08,20100.0,46.7342,46.887,46.7151,46.8775,20100.0
2014-11-12 14:30:00,49.08,49.11,48.94,49.06,72400.0,46.8775,46.9061,46.7437,46.8584,72400.0
2014-11-12 15:00:00,49.05,49.29,49.0,49.15,140200.0,46.8488,47.078,46.801,46.9443,140200.0
2014-11-12 15:30:00,49.18,49.25,49.09,49.17,134100.0,46.973,47.0398,46.887,46.9634,134100.0
2014-11-13 09:30:00,49.08,49.13,48.48,48.58,92800.0,46.8775,46.9252,46.3044,46.3999,92800.0
2014-11-13 10:00:00,48.58,48.63,48.42,48.42,58000.0,46.3999,46.4477,46.2471,46.2471,58000.0
2014-11-13 10:30:00,48.43,48.44,48.21,48.21,82600.0,46.2566,46.2662,46.0465,46.0465,82600.0
2014-11-13 11:00:00,48.23,48.23,47.84,47.87,90400.0,46.0656,46.0656,45.6931,45.7218,90400.0
2014-11-13 11:30:00,47.88,47.97,47.76,47.85,74000.0,45.7313,45.8173,45.6167,45.7027,74000.0
2014-11-13 12:00:00,47.86,47.99,47.8,47.87,36300.0,45.7122,45.8364,45.6549,45.7218,36300.0
2014-11-13 12:30:00,47.86,47.96,47.85,47.91,29600.0,45.7122,45.8077,45.7027,45.76,29600.0
2014-11-13 13:00:00,47.91,47.95,47.79,47.83,22600.0,45.76,45.7982,45.6453,45.6836,22600.0
2014-11-13 13:30:00,47.82,47.83,47.64,47.78,40600.0,45.674,45.6836,45.5021,45.6358,40600.0
2014-11-13 14:00:00,47.77,47.85,47.74,47.79,46200.0,45.6262,45.7027,45.5976,45.6453,46200.0
2014-11-13 14:30:00,47.8,47.88,47.76,47.84,47100.0,45.6549,45.7313,45.6167,45.6931,47100.0
2014-11-13 15:00:00,47.84,48.0,47.84,47.94,79400.0,45.6931,45.8459,45.6931,45.7886,79400.0
2014-11-13 15:30:00,47.94,48.08,47.93,48.01,162800.0,45.7886,45.9223,45.7791,45.8555,162800.0
2014-11-14 09:30:00,47.9,48.31,47.53,48.31,170700.0,45.7504,46.142,45.397,46.142,170700.0
2014-11-14 10:00:00,48.32,48.47,48.14,48.26,39000.0,46.1516,46.2948,45.9796,46.0943,39000.0
2014-11-14 10:30:00,48.28,48.31,48.05,48.07,39000.0,46.1134,46.142,45.8937,45.9128,39000.0
2014-11-14 11:00:00,48.09,48.1,47.97,48.0,31600.0,45.9319,45.9414,45.8173,45.8459,31600.0
2014-11-14 11:30:00,47.99,48.02,47.91,47.98,32000.0,45.8364,45.865,45.76,45.8268,32000.0
2014-11-14 12:00:00,48.02,48.05,47.96,47.97,17900.0,45.865,45.8937,45.8077,45.8173,17900.0
2014-11-14 12:30:00,47.96,47.96,47.82,47.82,11600.0,45.8077,45.8077,45.674,45.674,11600.0
2014-11-14 13:00:00,47.8,47.88,47.77,47.78,19000.0,45.6549,45.7313,45.6262,45.6358,19000.0
2014-11-14 13:30:00,47.77,47.83,47.74,47.78,20300.0,45.6262,45.6836,45.5976,45.6358,20300.0
2014-11-14 14:00:00,47.77,47.8,47.69,47.73,20400.0,45.6262,45.6549,45.5498,45.588,20400.0
2014-11-14 14:30:00,47.73,47.73,47.57,47.59,52100.0,45.588,45.588,45.4352,45.4543,52100.0
2014-11-14 15:00:00,47.59,47.6,47.49,47.52,57300.0,45.4543,45.4639,45.3588,45.3875,57300.0
2014-11-14 15:30:00,47.52,47.54,47.46,47.53,137100.0,45.3875,45.4066,45.3302,45.397,137100.0
2014-11-17 09:30:00,47.54,48.18,47.54,47.83,105400.0,45.4066,46.0178,45.4066,45.6836,105400.0
2014-11-17 10:00:00,47.84,48.46,47.84,48.45,156500.0,45.6931,46.2853,45.6931,46.2757,156500.0
2014-11-17 10:30:00,48.44,48.46,48.21,48.3,83900.0,46.2662,46.2853,46.0465,46.1325,83900.0
2014-11-17 11:00:00,48.31,48.31,48.16,48.21,21400.0,46.142,46.142,45.9987,46.0465,21400.0
2014-11-17 11:30:00,48.19,48.24,48.06,48.19,16700.0,46.0274,46.0752,45.9032,46.0274,16700.0
2014-11-17 12:00:00,48.19,48.22,48.14,48.19,11400.0,46.0274,46.056,45.9796,46.0274,11400.0
2014-11-17 12:30:00,48.18,48.36,48.13,48.27,27100.0,46.0178,46.1898,45.9701,46.1038,27100.0
2014-11-17 13:00:00,48.27,48.35,48.25,48.3,53300.0,46.1038,46.1802,46.0847,46.1325,53300.0
2014-11-17 13:30:00,48.31,48.35,48.18,48.22,54900.0,46.142,46.1802,46.0178,46.056,54900.0
2014-11-17 14:00:00,48.22,48.41,48.22,48.38,82300.0,46.056,46.2375,46.056,46.2089,82300.0
2014-11-17 14:30:00,48.38,48.4,48.27,48.31,50300.0,46.2089,46.228,46.1038,46.142,50300.0
2014-11-17 15:00:00,48.32,48.35,48.24,48.29,42300.0,46.1516,46.1802,46.0752,46.1229,42300.0
2014-11-17 15:30:00,48.29,48.36,48.24,48.3,215500.0,46.1229,46.1898,46.0752,46.1325,215500.0
2014-11-18 09:30:00,48.28,48.68,48.05,48.53,182200.0,46.1134,46.4954,45.8937,46.3521,182200.0
2014-11-18 10:00:00,48.48,48.48,48.3,48.37,19400.0,46.3044,46.3044,46.1325,46.1993,19400.0
2014-11-18 10:30:00,48.36,48.41,48.3,48.39,23300.0,46.1898,46.2375,46.1325,46.2184,23300.0
2014-11-18 11:00:00,48.41,48.57,48.4,48.51,13500.0,46.2375,46.3903,46.228,46.333,13500.0
2014-11-18 11:30:00,48.53,48.57,48.48,48.5,23700.0,46.3521,46.3903,46.3044,46.3235,23700.0
2014-11-18 12:00:00,48.5,48.55,48.49,48.54,54700.0,46.3235,46.3712,46.3139,46.3617,54700.0
2014-11-18 12:30:00,48.53,48.55,48.47,48.49,39000.0,46.3521,46.3712,46.2948,46.3139,39000.0
2014-11-18 13:00:00,48.51,48.52,48.45,48.47,12800.0,46.333,46.3426,46.2757,46.2948,12800.0
2014-11-18 13:30:00,48.47,48.48,48.36,48.39,16300.0,46.2948,46.3044,46.1898,46.2184,16300.0
2014-11-18 14:00:00,48.39,48.42,48.36,48.41,26800.0,46.2184,46.2471,46.1898,46.2375,26800.0
2014-11-18 14:30:00,48.4,48.45,48.34,48.45,35800.0,46.228,46.2757,46.1707,46.2757,35800.0
2014-11-18 15:00:00,48.44,48.46,48.35,48.38,45700.0,46.2662,46.2853,46.1802,46.2089,45700.0
2014-11-18 15:30:00,48.38,48.42,48.34,48.41,97100.0,46.2089,46.2471,46.1707,46.2375,97100.0
2014-11-19 09:30:00,48.35,48.39,47.88,48.38,30400.0,46.1802,46.2184,45.7313,46.2089,30400.0
2014-11-19 10:00:00,48.38,48.51,48.34,48.43,41900.0,46.2089,46.333,46.1707,46.2566,41900.0
2014-11-19 10:30:00,48.41,48.62,48.41,48.54,29300.0,46.2375,46.4381,46.2375,46.3617,29300.0
2014-11-19 11:00:00,48.54,48.56,48.43,48.48,23800.0,46.3617,46.3808,46.2566,46.3044,23800.0
2014-11-19 11:30:00,48.48,48.53,48.42,48.44,43300.0,46.3044,46.3521,46.2471,46.2662,43300.0
2014-11-19 12:00:00,48.44,48.5,48.42,48.49,32900.0,46.2662,46.3235,46.2471,46.3139,32900.0
2014-11-19 12:30:00,48.48,48.54,48.45,48.54,11100.0,46.3044,46.3617,46.2757,46.3617,11100.0
2014-11-19 13:00:00,48.55,48.55,48.4,48.49,11700.0,46.3712,46.3712,46.228,46.3139,11700.0
2014-11-19 13:30:00,48.51,48.57,48.46,48.51,12000.0,46.333,46.3903,46.2853,46.333,12000.0
2014-11-19 14:00:00,48.51,48.57,48.4,48.41,28700.0,46.333,46.3903,46.228,46.2375,28700.0
2014-11-19 14:30:00,48.42,48.53,48.41,48.47,191300.0,46.2471,46.3521,46.2375,46.2948,191300.0
2014-11-19 15:00:00,48.48,48.7,48.47,48.66,59100.0,46.3044,46.5145,46.2948,46.4763,59100.0
2014-11-19 15:30:00,48.67,48.8,48.61,48.69,349600.0,46.4859,46.61,46.4285,46.505,349600.0
2014-11-20 09:30:00,48.44,48.68,48.44,48.56,77100.0,46.2662,46.4954,46.2662,46.3808,77100.0
2014-11-20 10:00:00,48.56,48.81,48.56,48.69,138600.0,46.3808,46.6196,46.3808,46.505,138600.0
2014-11-20 10:30:00,48.7,48.83,48.7,48.83,74000.0,46.5145,46.6387,46.5145,46.6387,74000.0
2014-11-20 11:00:00,48.82,48.86,48.74,48.75,47500.0,46.6291,46.6673,46.5527,46.5623,47500.0
2014-11-20 11:30:00,48.76,48.77,48.73,48.75,42400.0,46.5718,46.5814,46.5432,46.5623,42400.0
2014-11-20 12:00:00,48.75,48.77,48.73,48.75,21300.0,46.5623,46.5814,46.5432,46.5623,21300.0
2014-11-20 12:30:00,48.75,48.78,48.65,48.69,75500.0,46.5623,46.5909,46.4668,46.505,75500.0
2014-11-20 13:00:00,48.68,48.71,48.66,48.7,52900.0,46.4954,46.5241,46.4763,46.5145,52900.0
2014-11-20 13:30:00,48.7,48.71,48.65,48.7,28700.0,46.5145,46.5241,46.4668,46.5145,28700.0
2014-11-20 14:00:00,48.7,48.76,48.69,48.76,36300.0,46.5145,46.5718,46.505,46.5718,36300.0
2014-11-20 14:30:00,48.75,48.82,48.72,48.73,57800.0,46.5623,46.6291,46.5336,46.5432,57800.0
2014-11-20 15:00:00,48.73,48.78,48.67,48.71,99800.0,46.5432,46.5909,46.4859,46.5241,99800.0
2014-11-20 15:30:00,48.71,48.88,48.71,48.87,83800.0,46.5241,46.6864,46.5241,46.6769,83800.0
2014-11-21 09:30:00,48.83,49.31,48.83,48.96,88900.0,46.6387,47.0971,46.6387,46.7628,88900.0
2014-11-21 10:00:00,48.96,49.17,48.94,49.16,48200.0,46.7628,46.9634,46.7437,46.9539,48200.0
2014-11-21 10:30:00,49.16,49.18,49.02,49.04,36600.0,46.9539,46.973,46.8201,46.8393,36600.0
2014-11-21 11:00:00,49.04,49.05,48.96,48.99,60100.0,46.8393,46.8488,46.7628,46.7915,60100.0
2014-11-21 11:30:00,49.0,49.0,48.96,49.0,35300.0,46.801,46.801,46.7628,46.801,35300.0
2014-11-21 12:00:00,49.0,49.0,48.9,48.91,71500.0,46.801,46.801,46.7055,46.7151,71500.0
2014-11-21 12:30:00,48.91,48.96,48.87,48.87,36800.0,46.7151,46.7628,46.6769,46.6769,36800.0
2014-11-21 13:00:00,48.88,48.88,48.78,48.79,23700.0,46.6864,46.6864,46.5909,46.6005,23700.0
2014-11-21 13:30:00,48.79,48.82,48.66,48.68,46000.0,46.6005,46.6291,46.4763,46.4954,46000.0
2014-11-21 14:00:00,48.68,48.7,48.54,48.56,33000.0,46.4954,46.5145,46.3617,46.3808,33000.0
2014-11-21 14:30:00,48.56,48.62,48.47,48.62,34100.0,46.3808,46.4381,46.2948,46.4381,34100.0
2014-11-21 15:00:00,48.62,48.77,48.62,48.76,34400.0,46.4381,46.5814,46.4381,46.5718,34400.0
2014-11-21 15:30:00,48.76,48.8,48.71,48.76,142600.0,46.5718,46.61,46.5241,46.5718,142600.0
2014-11-24 09:30:00,48.78,48.78,48.43,48.68,45300.0,46.5909,46.5909,46.2566,46.4954,45300.0
2014-11-24 10:00:00,48.68,48.7,48.62,48.65,69700.0,46.4954,46.5145,46.4381,46.4668,69700.0
2014-11-24 10:30:00,48.65,48.83,48.63,48.77,53400.0,46.4668,46.6387,46.4477,46.5814,53400.0
2014-11-24 11:00:00,48.77,48.86,48.77,48.86,103100.0,46.5814,46.6673,46.5814,46.6673,103100.0
2014-11-24 11:30:00,48.86,48.86,48.65,48.67,35100.0,46.6673,46.6673,46.4668,46.4859,35100.0
2014-11-24 12:00:00,48.65,48.75,48.63,48.75,17800.0,46.4668,46.5623,46.4477,46.5623,17800.0
2014-11-24 12:30:00,48.74,48.8,48.74,48.74,11500.0,46.5527,46.61,46.5527,46.5527,11500.0
2014-11-24 13:00:00,48.74,48.8,48.71,48.8,9600.0,46.5527,46.61,46.5241,46.61,9600.0
2014-11-24 13:30:00,48.78,48.81,48.77,48.79,10500.0,46.5909,46.6196,46.5814,46.6005,10500.0
2014-11-24 14:00:00,48.79,48.81,48.76,48.76,30300.0,46.6005,46.6196,46.5718,46.5718,30300.0
2014-11-24 14:30:00,48.77,48.81,48.76,48.8,31100.0,46.5814,46.6196,46.5718,46.61,31100.0
2014-11-24 15:00:00,48.8,48.81,48.78,48.8,37000.0,46.61,46.6196,46.5909,46.61,37000.0
2014-11-24 15:30:00,48.79,48.91,48.79,48.83,220200.0,46.6005,46.7151,46.6005,46.6387,220200.0
2014-11-25 09:30:00,48.93,49.06,48.78,48.81,29000.0,46.7342,46.8584,46.5909,46.6196,29000.0
2014-11-25 10:00:00,48.8,48.9,48.74,48.79,34700.0,46.61,46.7055,46.5527,46.6005,34700.0
2014-11-25 10:30:00,48.8,48.8,48.74,48.8,27600.0,46.61,46.61,46.5527,46.61,27600.0
2014-11-25 11:00:00,48.8,48.8,48.77,48.78,29300.0,46.61,46.61,46.5814,46.5909,29300.0
2014-11-25 11:30:00,48.8,48.89,48.79,48.88,18700.0,46.61,46.696,46.6005,46.6864,18700.0
2014-11-25 12:00:00,48.88,48.89,48.83,48.86,15700.0,46.6864,46.696,46.6387,46.6673,15700.0
2014-11-25 12:30:00,48.85,49.01,48.85,48.9,93200.0,46.6578,46.8106,46.6578,46.7055,93200.0
2014-11-25 13:00:00,48.91,48.92,48.85,48.9,48800.0,46.7151,46.7246,46.6578,46.7055,48800.0
2014-11-25 13:30:00,48.92,48.95,48.86,48.9,110700.0,46.7246,46.7533,46.6673,46.7055,110700.0
2014-11-25 14:00:00,48.9,48.91,48.82,48.85,32300.0,46.7055,46.7151,46.6291,46.6578,32300.0
2014-11-25 14:30:00,48.85,48.89,48.75,48.8,50300.0,46.6578,46.696,46.5623,46.61,50300.0
2014-11-25 15:00:00,48.79,48.89,48.79,48.89,46100.0,46.6005,46.696,46.6005,46.696,46100.0
2014-11-25 15:30:00,48.88,48.96,48.81,48.96,161200.0,46.6864,46.7628,46.6196,46.7628,161200.0
2014-11-26 09:30:00,48.98,48.98,48.7,48.84,26800.0,46.7819,46.7819,46.5145,46.6482,26800.0
2014-11-26 10:00:00,48.85,49.02,48.78,48.99,35100.0,46.6578,46.8201,46.5909,46.7915,35100.0
2014-11-26 10:30:00,48.98,48.98,48.89,48.94,29700.0,46.7819,46.7819,46.696,46.7437,29700.0
2014-11-26 11:00:00,48.95,48.96,48.91,48.95,15200.0,46.7533,46.7628,46.7151,46.7533,15200.0
2014-11-26 11:30:00,48.95,48.96,48.91,48.92,15700.0,46.7533,46.7628,46.7151,46.7246,15700.0
2014-11-26 12:00:00,48.93,48.98,48.92,48.97,14800.0,46.7342,46.7819,46.7246,46.7724,14800.0
2014-11-26 12:30:00,48.96,49.01,48.96,48.99,34000.0,46.7628,46.8106,46.7628,46.7915,34000.0
2014-11-26 13:00:00,49.0,49.01,48.99,49.0,10600.0,46.801,46.8106,46.7915,46.801,10600.0
2014-11-26 13:30:00,48.99,49.02,48.98,49.0,11400.0,46.7915,46.8201,46.7819,46.801,11400.0
2014-11-26 14:00:00,49.0,49.01,48.99,48.99,12800.0,46.801,46.8106,46.7915,46.7915,12800.0
2014-11-26 14:30:00,49.0,49.04,48.99,48.99,27800.0,46.801,46.8393,46.7915,46.7915,27800.0
2014-11-26 15:00:00,48.99,49.04,48.98,48.98,47800.0,46.7915,46.8393,46.7819,46.7819,47800.0
2014-11-26 15:30:00,48.99,49.06,48.97,49.04,72400.0,46.7915,46.8584,46.7724,46.8393,72400.0
2014-11-28 09:30:00,48.86,49.2,48.85,48.99,88200.0,46.6673,46.9921,46.6578,46.7915,88200.0
2014-11-28 10:00:00,49.03,49.3,49.0,49.13,115800.0,46.8297,47.0876,46.801,46.9252,115800.0
2014-11-28 10:30:00,49.12,49.28,49.07,49.27,46000.0,46.9157,47.0685,46.8679,47.0589,46000.0
2014-11-28 11:00:00,49.26,49.45,49.26,49.45,64000.0,47.0494,47.2309,47.0494,47.2309,64000.0
2014-11-28 11:30:00,49.45,49.64,49.44,49.64,79800.0,47.2309,47.4123,47.2213,47.4123,79800.0
2014-11-28 12:00:00,49.63,49.69,49.54,49.6,99600.0,47.4028,47.4601,47.3168,47.3741,99600.0
2014-11-28 12:30:00,49.6,49.61,49.44,49.48,131100.0,47.3741,47.3837,47.2213,47.2595,131100.0
2014-12-01 09:30:00,49.53,49.7,49.16,49.26,71000.0,47.3073,47.4696,46.9539,47.0494,71000.0
2014-12-01 10:00:00,49.26,49.65,49.25,49.64,107500.0,47.0494,47.4219,47.0398,47.4123,107500.0
2014-12-01 10:30:00,49.64,49.64,49.5,49.53,65000.0,47.4123,47.4123,47.2786,47.3073,65000.0
2014-12-01 11:00:00,49.53,49.8,49.51,49.75,65500.0,47.3073,47.5651,47.2882,47.5174,65500.0
2014-12-01 11:30:00,49.73,49.74,49.63,49.73,59800.0,47.4983,47.5078,47.4028,47.4983,59800.0
2014-12-01 12:00:00,49.73,49.9,49.73,49.82,78100.0,47.4983,47.6607,47.4983,47.5842,78100.0
2014-12-01 12:30:00,49.82,49.87,49.72,49.84,61300.0,47.5842,47.632,47.4887,47.6033,61300.0
2014-12-01 13:00:00,49.84,49.95,49.81,49.83,34300.0,47.6033,47.7084,47.5747,47.5938,34300.0
2014-12-01 13:30:00,49.83,49.9,49.78,49.79,223700.0,47.5938,47.6607,47.546,47.5556,223700.0
2014-12-01 14:00:00,49.8,49.81,49.69,49.8,37000.0,47.5651,47.5747,47.4601,47.5651,37000.0
2014-12-01 14:30:00,49.79,49.89,49.76,49.83,64300.0,47.5556,47.6511,47.5269,47.5938,64300.0
2014-12-01 15:00:00,49.84,50.11,49.83,50.01,105500.0,47.6033,47.8612,47.5938,47.7657,105500.0
2014-12-01 15:30:00,50.01,50.1,49.99,50.05,182000.0,47.7657,47.8517,47.7466,47.8039,182000.0
2014-12-02 09:30:00,50.02,50.1,49.71,49.83,37000.0,47.7753,47.8517,47.4792,47.5938,37000.0
2014-12-02 10:00:00,49.84,49.99,49.74,49.96,26100.0,47.6033,47.7466,47.5078,47.718,26100.0
2014-12-02 10:30:00,49.94,50.19,49.94,50.19,20300.0,47.6989,47.9376,47.6989,47.9376,20300.0
2014-12-02 11:00:00,50.19,50.23,50.07,50.1,33400.0,47.9376,47.9758,47.823,47.8517,33400.0
2014-12-02 11:30:00,50.11,50.13,50.02,50.03,23000.0,47.8612,47.8803,47.7753,47.7848,23000.0
2014-12-02 12:00:00,50.03,50.07,49.96,49.97,17800.0,47.7848,47.823,47.718,47.7275,17800.0
2014-12-02 12:30:00,49.97,49.97,49.82,49.95,20300.0,47.7275,47.7275,47.5842,47.7084,20300.0
2014-12-02 13:00:00,49.97,49.97,49.9,49.97,12300.0,47.7275,47.7275,47.6607,47.7275,12300.0
2014-12-02 13:30:00,49.98,49.99,49.89,49.95,16000.0,47.7371,47.7466,47.6511,47.7084,16000.0
2014-12-02 14:00:00,49.95,50.19,49.95,50.18,20200.0,47.7084,47.9376,47.7084,47.9281,20200.0
2014-12-02 14:30:00,50.19,50.35,50.17,50.3,47200.0,47.9376,48.0905,47.9185,48.0427,47200.0
2014-12-02 15:00:00,50.3,50.41,50.29,50.3,53000.0,48.0427,48.1478,48.0332,48.0427,53000.0
2014-12-02 15:30:00,50.3,50.34,50.22,50.27,145200.0,48.0427,48.0809,47.9663,48.0141,145200.0
2014-12-03 09:30:00,50.33,50.55,50.2,50.55,41000.0,48.0714,48.2815,47.9472,48.2815,41000.0
2014-12-03 10:00:00,50.56,51.11,50.55,51.03,68200.0,48.291,48.8164,48.2815,48.7399,68200.0
2014-12-03 10:30:00,51.04,51.04,50.75,50.85,34400.0,48.7495,48.7495,48.4725,48.568,34400.0
2014-12-03 11:00:00,50.84,50.85,50.78,50.82,16100.0,48.5585,48.568,48.5012,48.5394,16100.0
2014-12-03 11:30:00,50.82,51.0,50.76,50.98,36500.0,48.5394,48.7113,48.4821,48.6922,36500.0
2014-12-03 12:00:00,50.99,51.0,50.89,50.93,24000.0,48.7017,48.7113,48.6062,48.6444,24000.0
2014-12-03 12:30:00,50.93,50.97,50.92,50.95,28100.0,48.6444,48.6826,48.6349,48.6635,28100.0
2014-12-03 13:00:00,50.95,50.99,50.89,50.96,18700.0,48.6635,48.7017,48.6062,48.6731,18700.0
2014-12-03 13:30:00,50.95,50.97,50.89,50.92,19000.0,48.6635,48.6826,48.6062,48.6349,19000.0
2014-12-03 14:00:00,50.94,51.04,50.93,51.01,45200.0,48.654,48.7495,48.6444,48.7208,45200.0
2014-12-03 14:30:00,51.04,51.15,51.04,51.15,33200.0,48.7495,48.8546,48.7495,48.8546,33200.0
2014-12-03 15:00:00,51.15,51.27,51.13,51.22,53700.0,48.8546,48.9692,48.8355,48.9214,53700.0
2014-12-03 15:30:00,51.24,51.26,51.15,51.22,108600.0,48.9405,48.9596,48.8546,48.9214,108600.0
2014-12-04 09:30:00,51.26,51.73,51.17,51.39,93900.0,48.9596,49.4085,48.8737,49.0838,93900.0
2014-12-04 10:00:00,51.36,51.42,51.24,51.29,178700.0,49.0551,49.1124,48.9405,48.9883,178700.0
2014-12-04 10:30:00,51.29,51.32,51.08,51.15,46100.0,48.9883,49.0169,48.7877,48.8546,46100.0
2014-12-04 11:00:00,51.14,51.2,51.08,51.13,51100.0,48.845,48.9023,48.7877,48.8355,51100.0
2014-12-04 11:30:00,51.14,51.29,51.07,51.28,35900.0,48.845,48.9883,48.7782,48.9787,35900.0
2014-12-04 12:00:00,51.28,51.29,51.24,51.26,10800.0,48.9787,48.9883,48.9405,48.9596,10800.0
2014-12-04 12:30:00,51.27,51.43,51.26,51.41,30400.0,48.9692,49.122,48.9596,49.1029,30400.0
2014-12-04 13:00:00,51.41,51.43,51.34,51.35,13500.0,49.1029,49.122,49.036,49.0456,13500.0
2014-12-04 13:30:00,51.34,51.36,51.32,51.34,23000.0,49.036,49.0551,49.0169,49.036,23000.0
2014-12-04 14:00:00,51.35,51.37,51.33,51.35,35800.0,49.0456,49.0647,49.0265,49.0456,35800.0
2014-12-04 14:30:00,51.34,51.35,51.21,51.26,88600.0,49.036,49.0456,48.9119,48.9596,88600.0
2014-12-04 15:00:00,51.26,51.28,51.08,51.13,54800.0,48.9596,48.9787,48.7877,48.8355,54800.0
2014-12-04 15:30:00,51.13,51.37,51.11,51.31,473300.0,48.8355,49.0647,48.8164,49.0074,473300.0
2014-12-05 09:30:00,51.39,51.5,51.13,51.29,49700.0,49.0838,49.1889,48.8355,48.9883,49700.0
2014-12-05 10:00:00,51.32,51.39,51.27,51.32,85300.0,49.0169,49.0838,48.9692,49.0169,85300.0
2014-12-05 10:30:00,51.33,51.35,51.31,51.32,29400.0,49.0265,49.0456,49.0074,49.0169,29400.0
2014-12-05 11:00:00,51.33,51.42,51.32,51.38,21400.0,49.0265,49.1124,49.0169,49.0742,21400.0
2014-12-05 11:30:00,51.4,51.43,51.39,51.39,14700.0,49.0933,49.122,49.0838,49.0838,14700.0
2014-12-05 12:00:00,51.39,51.4,51.25,51.25,120700.0,49.0838,49.0933,48.9501,48.9501,120700.0
2014-12-05 12:30:00,51.26,51.29,51.11,51.13,16800.0,48.9596,48.9883,48.8164,48.8355,16800.0
2014-12-05 13:00:00,51.13,51.19,51.09,51.13,16900.0,48.8355,48.8928,48.7973,48.8355,16900.0
2014-12-05 13:30:00,51.14,51.22,51.12,51.22,27500.0,48.845,48.9214,48.8259,48.9214,27500.0
2014-12-05 14:00:00,51.23,51.35,51.2,51.24,42900.0,48.931,49.0456,48.9023,48.9405,42900.0
2014-12-05 14:30:00,51.24,51.26,51.11,51.2,75300.0,48.9405,48.9596,48.8164,48.9023,75300.0
2014-12-05 15:00:00,51.21,51.28,51.2,51.22,45100.0,48.9119,48.9787,48.9023,48.9214,45100.0
2014-12-05 15:30:00,51.23,51.26,51.11,51.25,147700.0,48.931,48.9596,48.8164,48.9501,147700.0
2014-12-08 09:30:00,51.2,51.36,51.1,51.24,21300.0,48.9023,49.0551,48.8068,48.9405,21300.0
2014-12-08 10:00:00,51.25,51.25,51.02,51.16,67400.0,48.9501,48.9501,48.7304,48.8641,67400.0
2014-12-08 10:30:00,51.18,51.23,51.09,51.21,13800.0,48.8832,48.931,48.7973,48.9119,13800.0
2014-12-08 11:00:00,51.21,51.22,51.02,51.02,11200.0,48.9119,48.9214,48.7304,48.7304,11200.0
2014-12-08 11:30:00,51.01,51.04,50.91,50.95,10800.0,48.7208,48.7495,48.6253,48.6635,10800.0
2014-12-08 12:00:00,50.94,50.99,50.77,50.78,22200.0,48.654,48.7017,48.4916,48.5012,22200.0
2014-12-08 12:30:00,50.77,50.84,50.71,50.72,12300.0,48.4916,48.5585,48.4343,48.4439,12300.0
2014-12-08 13:00:00,50.75,50.77,50.7,50.76,15700.0,48.4725,48.4916,48.4248,48.4821,15700.0
2014-12-08 13:30:00,50.75,50.76,50.61,50.74,24900.0,48.4725,48.4821,48.3388,48.463,24900.0
2014-12-08 14:00:00,50.71,50.72,50.51,50.51,27300.0,48.4343,48.4439,48.2433,48.2433,27300.0
2014-12-08 14:30:00,50.52,50.71,50.51,50.68,52400.0,48.2528,48.4343,48.2433,48.4057,52400.0
2014-12-08 15:00:00,50.66,50.67,50.58,50.62,35500.0,48.3866,48.3961,48.3101,48.3483,35500.0
2014-12-08 15:30:00,50.62,50.66,50.57,50.6,113300.0,48.3483,48.3866,48.3006,48.3292,113300.0
2014-12-09 09:30:00,50.27,50.46,50.17,50.44,33400.0,48.0141,48.1955,47.9185,48.1764,33400.0
2014-12-09 10:00:00,50.47,50.48,50.03,50.11,33800.0,48.2051,48.2146,47.7848,47.8612,33800.0
2014-12-09 10:30:00,50.14,50.33,50.14,50.23,28600.0,47.8899,48.0714,47.8899,47.9758,28600.0
2014-12-09 11:00:00,50.19,50.24,50.13,50.2,18100.0,47.9376,47.9854,47.8803,47.9472,18100.0
2014-12-09 11:30:00,50.2,50.36,50.15,50.22,10500.0,47.9472,48.1,47.8994,47.9663,10500.0
2014-12-09 12:00:00,50.22,50.34,50.18,50.2,8600.0,47.9663,48.0809,47.9281,47.9472,8600.0
2014-12-09 12:30:00,50.18,50.39,50.18,50.33,9800.0,47.9281,48.1287,47.9281,48.0714,9800.0
2014-12-09 13:00:00,50.34,50.41,50.32,50.35,7300.0,48.0809,48.1478,48.0618,48.0905,7300.0
2014-12-09 13:30:00,50.36,50.51,50.36,50.51,10000.0,48.1,48.2433,48.1,48.2433,10000.0
2014-12-09 14:00:00,50.48,50.62,50.48,50.59,12700.0,48.2146,48.3483,48.2146,48.3197,12700.0
2014-12-09 14:30:00,50.6,50.63,50.53,50.63,11600.0,48.3292,48.3579,48.2624,48.3579,11600.0
2014-12-09 15:00:00,50.63,50.7,50.62,50.65,18900.0,48.3579,48.4248,48.3483,48.377,18900.0
2014-12-09 15:30:00,50.64,50.72,50.59,50.69,50900.0,48.3674,48.4439,48.3197,48.4152,50900.0
2014-12-10 09:30:00,50.67,50.71,50.49,50.64,25600.0,48.3961,48.4343,48.2242,48.3674,25600.0
2014-12-10 10:00:00,50.61,50.63,50.5,50.61,24600.0,48.3388,48.3579,48.2337,48.3388,24600.0
2014-12-10 10:30:00,50.59,50.59,50.38,50.5,23100.0,48.3197,48.3197,48.1191,48.2337,23100.0
2014-12-10 11:00:00,50.49,50.51,50.33,50.45,46400.0,48.2242,48.2433,48.0714,48.186,46400.0
2014-12-10 11:30:00,50.43,50.43,50.36,50.42,74100.0,48.1669,48.1669,48.1,48.1573,74100.0
2014-12-10 12:00:00,50.42,50.43,50.31,50.39,16300.0,48.1573,48.1669,48.0523,48.1287,16300.0
2014-12-10 12:30:00,50.4,50.43,50.35,50.38,51600.0,48.1382,48.1669,48.0905,48.1191,51600.0
2014-12-10 13:00:00,50.36,50.41,50.35,50.38,22100.0,48.1,48.1478,48.0905,48.1191,22100.0
2014-12-10 13:30:00,50.39,50.4,50.08,50.13,20900.0,48.1287,48.1382,47.8326,47.8803,20900.0
2014-12-10 14:00:00,50.13,50.13,50.06,50.08,26900.0,47.8803,47.8803,47.8135,47.8326,26900.0
2014-12-10 14:30:00,50.09,50.09,49.86,49.86,22800.0,47.8421,47.8421,47.6225,47.6225,22800.0
2014-12-10 15:00:00,49.85,49.95,49.74,49.93,77800.0,47.6129,47.7084,47.5078,47.6893,77800.0
2014-12-10 15:30:00,49.92,49.94,49.78,49.83,91600.0,47.6798,47.6989,47.546,47.5938,91600.0
2014-12-11 09:30:00,49.89,50.12,49.76,49.98,110000.0,47.6511,47.8708,47.5269,47.7371,110000.0
2014-12-11 10:00:00,49.98,50.0,49.83,49.96,44200.0,47.7371,47.7562,47.5938,47.718,44200.0
2014-12-11 10:30:00,49.96,50.0,49.72,49.81,74900.0,47.718,47.7562,47.4887,47.5747,74900.0
2014-12-11 11:00:00,49.82,50.03,49.71,49.71,121500.0,47.5842,47.7848,47.4792,47.4792,121500.0
2014-12-11 11:30:00,49.73,49.94,49.73,49.9,21500.0,47.4983,47.6989,47.4983,47.6607,21500.0
2014-12-11 12:00:00,49.9,49.9,49.85,49.85,12900.0,47.6607,47.6607,47.6129,47.6129,12900.0
2014-12-11 12:30:00,49.85,49.85,49.7,49.82,15600.0,47.6129,47.6129,47.4696,47.5842,15600.0
2014-12-11 13:00:00,49.84,49.87,49.65,49.67,11500.0,47.6033,47.632,47.4219,47.441,11500.0
2014-12-11 13:30:00,49.66,49.71,49.64,49.67,13400.0,47.4314,47.4792,47.4123,47.441,13400.0
2014-12-11 14:00:00,49.66,49.7,49.6,49.6,17000.0,47.4314,47.4696,47.3741,47.3741,17000.0
2014-12-11 14:30:00,49.61,49.66,49.48,49.48,17800.0,47.3837,47.4314,47.2595,47.2595,17800.0
2014-12-11 15:00:00,49.5,49.63,49.43,49.6,53400.0,47.2786,47.4028,47.2117,47.3741,53400.0
2014-12-11 15:30:00,49.61,49.67,49.2,49.3,151900.0,47.3837,47.441,46.9921,47.0876,151900.0
2014-12-12 09:30:00,48.93,49.2,48.85,49.2,45400.0,46.7342,46.9921,46.6578,46.9921,45400.0
2014-12-12 10:00:00,49.21,49.22,48.92,48.92,37700.0,47.0016,47.0112,46.7246,46.7246,37700.0
2014-12-12 10:30:00,48.96,49.01,48.77,48.77,20100.0,46.7628,46.8106,46.5814,46.5814,20100.0
2014-12-12 11:00:00,48.77,48.86,48.74,48.76,21100.0,46.5814,46.6673,46.5527,46.5718,21100.0
2014-12-12 11:30:00,48.77,48.78,48.71,48.73,20800.0,46.5814,46.5909,46.5241,46.5432,20800.0
2014-12-12 12:00:00,48.73,48.76,48.68,48.75,32000.0,46.5432,46.5718,46.4954,46.5623,32000.0
2014-12-12 12:30:00,48.76,48.78,48.71,48.75,17800.0,46.5718,46.5909,46.5241,46.5623,17800.0
2014-12-12 13:00:00,48.74,48.88,48.73,48.79,21400.0,46.5527,46.6864,46.5432,46.6005,21400.0
2014-12-12 13:30:00,48.8,48.82,48.73,48.81,15600.0,46.61,46.6291,46.5432,46.6196,15600.0
2014-12-12 14:00:00,48.81,48.81,48.54,48.56,42700.0,46.6196,46.6196,46.3617,46.3808,42700.0
2014-12-12 14:30:00,48.56,48.76,48.52,48.75,22500.0,46.3808,46.5718,46.3426,46.5623,22500.0
2014-12-12 15:00:00,48.75,48.77,48.66,48.74,43200.0,46.5623,46.5814,46.4763,46.5527,43200.0
2014-12-12 15:30:00,48.72,48.73,48.49,48.54,79600.0,46.5336,46.5432,46.3139,46.3617,79600.0
2014-12-15 09:30:00,48.82,49.02,48.72,48.95,92000.0,46.6291,46.8201,46.5336,46.7533,92000.0
2014-12-15 10:00:00,48.95,49.1,48.8,48.85,117000.0,46.7533,46.8966,46.61,46.6578,117000.0
2014-12-15 10:30:00,48.84,48.91,48.62,48.81,146600.0,46.6482,46.7151,46.4381,46.6196,146600.0
2014-12-15 11:00:00,48.82,48.83,48.65,48.69,36400.0,46.6291,46.6387,46.4668,46.505,36400.0
2014-12-15 11:30:00,48.68,48.75,48.52,48.57,50900.0,46.4954,46.5623,46.3426,46.3903,50900.0
2014-12-15 12:00:00,48.57,48.67,48.54,48.64,56300.0,46.3903,46.4859,46.3617,46.4572,56300.0
2014-12-15 12:30:00,48.63,48.77,48.62,48.77,92600.0,46.4477,46.5814,46.4381,46.5814,92600.0
2014-12-15 13:00:00,48.77,48.77,48.64,48.64,31100.0,46.5814,46.5814,46.4572,46.4572,31100.0
2014-12-15 13:30:00,48.59,48.61,48.44,48.52,45700.0,46.4094,46.4285,46.2662,46.3426,45700.0
2014-12-15 14:00:00,48.51,48.6,48.46,48.59,79800.0,46.333,46.419,46.2853,46.4094,79800.0
2014-12-15 14:30:00,48.57,48.71,48.52,48.65,67500.0,46.3903,46.5241,46.3426,46.4668,67500.0
2014-12-15 15:00:00,48.64,48.66,48.47,48.48,95000.0,46.4572,46.4763,46.2948,46.3044,95000.0
2014-12-15 15:30:00,48.47,48.59,48.44,48.49,142100.0,46.2948,46.4094,46.2662,46.3139,142100.0
2014-12-16 09:30:00,48.23,48.57,48.22,48.44,37100.0,46.0656,46.3903,46.056,46.2662,37100.0
2014-12-16 10:00:00,48.44,48.51,48.16,48.29,31100.0,46.2662,46.333,45.9987,46.1229,31100.0
2014-12-16 10:30:00,48.31,48.36,48.23,48.36,12800.0,46.142,46.1898,46.0656,46.1898,12800.0
2014-12-16 11:00:00,48.38,48.66,48.28,48.57,60200.0,46.2089,46.4763,46.1134,46.3903,60200.0
2014-12-16 11:30:00,48.59,48.79,48.55,48.55,12700.0,46.4094,46.6005,46.3712,46.3712,12700.0
2014-12-16 12:00:00,48.61,48.65,48.51,48.53,6200.0,46.4285,46.4668,46.333,46.3521,6200.0
2014-12-16 12:30:00,48.54,48.57,48.38,48.38,21800.0,46.3617,46.3903,46.2089,46.2089,21800.0
2014-12-16 13:00:00,48.39,48.4,48.28,48.37,41900.0,46.2184,46.228,46.1134,46.1993,41900.0
2014-12-16 13:30:00,48.36,48.48,48.33,48.41,16400.0,46.1898,46.3044,46.1611,46.2375,16400.0
2014-12-16 14:00:00,48.39,48.46,48.32,48.39,13100.0,46.2184,46.2853,46.1516,46.2184,13100.0
2014-12-16 14:30:00,48.4,48.43,48.2,48.27,25800.0,46.228,46.2566,46.0369,46.1038,25800.0
2014-12-16 15:00:00,48.27,48.44,48.26,48.37,38000.0,46.1038,46.2662,46.0943,46.1993,38000.0
2014-12-16 15:30:00,48.38,48.43,48.27,48.31,98400.0,46.2089,46.2566,46.1038,46.142,98400.0
2014-12-17 09:30:00,48.46,48.5,48.16,48.36,34400.0,46.2853,46.3235,45.9987,46.1898,34400.0
2014-12-17 10:00:00,48.39,48.42,48.15,48.19,20600.0,46.2184,46.2471,45.9892,46.0274,20600.0
2014-12-17 10:30:00,48.18,48.34,48.17,48.25,46800.0,46.0178,46.1707,46.0083,46.0847,46800.0
2014-12-17 11:00:00,48.28,48.32,48.22,48.3,30200.0,46.1134,46.1516,46.056,46.1325,30200.0
2014-12-17 11:30:00,48.3,48.75,48.29,48.71,49400.0,46.1325,46.5623,46.1229,46.5241,49400.0
2014-12-17 12:00:00,48.73,48.75,48.5,48.5,22400.0,46.5432,46.5623,46.3235,46.3235,22400.0
2014-12-17 12:30:00,48.53,48.66,48.49,48.59,21600.0,46.3521,46.4763,46.3139,46.4094,21600.0
2014-12-17 13:00:00,48.59,48.67,48.55,48.63,40400.0,46.4094,46.4859,46.3712,46.4477,40400.0
2014-12-17 13:30:00,48.64,48.66,48.54,48.66,15500.0,46.4572,46.4763,46.3617,46.4763,15500.0
2014-12-17 14:00:00,48.66,48.98,48.66,48.82,86800.0,46.4763,46.7819,46.4763,46.6291,86800.0
2014-12-17 14:30:00,48.81,48.84,48.6,48.8,47200.0,46.6196,46.6482,46.419,46.61,47200.0
2014-12-17 15:00:00,48.8,49.1,48.7,49.09,61600.0,46.61,46.8966,46.5145,46.887,61600.0
2014-12-17 15:30:00,49.03,49.25,49.02,49.21,100100.0,46.8297,47.0398,46.8201,47.0016,100100.0
2014-12-18 09:30:00,49.88,49.9,49.44,49.5,55200.0,47.6416,47.6607,47.2213,47.2786,55200.0
2014-12-18 10:00:00,49.53,49.57,49.34,49.5,33800.0,47.3073,47.3455,47.1258,47.2786,33800.0
2014-12-18 10:30:00,49.48,49.53,49.38,49.49,22500.0,47.2595,47.3073,47.164,47.2691,22500.0
2014-12-18 11:00:00,49.47,49.66,49.4,49.64,11000.0,47.25,47.4314,47.1831,47.4123,11000.0
2014-12-18 11:30:00,49.64,49.85,49.63,49.82,44400.0,47.4123,47.6129,47.4028,47.5842,44400.0
2014-12-18 12:00:00,49.81,49.94,49.75,49.84,16300.0,47.5747,47.6989,47.5174,47.6033,16300.0
2014-12-18 12:30:00,49.84,49.88,49.75,49.83,18000.0,47.6033,47.6416,47.5174,47.5938,18000.0
2014-12-18 13:00:00,49.86,49.95,49.75,49.89,40300.0,47.6225,47.7084,47.5174,47.6511,40300.0
2014-12-18 13:30:00,49.92,50.04,49.89,50.02,8700.0,47.6798,47.7944,47.6511,47.7753,8700.0
2014-12-18 14:00:00,50.01,50.15,49.99,50.08,71200.0,47.7657,47.8994,47.7466,47.8326,71200.0
2014-12-18 14:30:00,50.09,50.21,50.0,50.2,100400.0,47.8421,47.9567,47.7562,47.9472,100400.0
2014-12-18 15:00:00,50.21,50.22,50.15,50.18,21200.0,47.9567,47.9663,47.8994,47.9281,21200.0
2014-12-18 15:30:00,50.18,50.31,50.16,50.31,102900.0,47.9281,48.0523,47.909,48.0523,102900.0
2014-12-19 09:30:00,50.51,50.72,50.37,50.56,63000.0,48.2433,48.4439,48.1096,48.291,63000.0
2014-12-19 10:00:00,50.53,50.6,50.35,50.52,29900.0,48.2624,48.3292,48.0905,48.2528,29900.0
2014-12-19 10:30:00,50.51,50.63,50.45,50.62,31000.0,48.2433,48.3579,48.186,48.3483,31000.0
2014-12-19 11:00:00,50.59,50.66,50.55,50.6,19600.0,48.3197,48.3866,48.2815,48.3292,19600.0
2014-12-19 11:30:00,50.57,50.67,50.57,50.64,20700.0,48.3006,48.3961,48.3006,48.3674,20700.0
2014-12-19 12:00:00,50.65,50.68,50.54,50.56,15500.0,48.377,48.4057,48.2719,48.291,15500.0
2014-12-19 12:30:00,50.55,50.75,50.54,50.74,60300.0,48.2815,48.4725,48.2719,48.463,60300.0
2014-12-19 13:00:00,50.75,50.78,50.69,50.78,14800.0,48.4725,48.5012,48.4152,48.5012,14800.0
2014-12-19 13:30:00,50.77,50.83,50.75,50.8,13400.0,48.4916,48.5489,48.4725,48.5203,13400.0
2014-12-19 14:00:00,50.78,50.86,50.76,50.83,30700.0,48.5012,48.5776,48.4821,48.5489,30700.0
2014-12-19 14:30:00,50.83,51.09,50.82,51.07,59000.0,48.5489,48.7973,48.5394,48.7782,59000.0
2014-12-19 15:00:00,51.06,51.09,50.98,51.08,116800.0,48.7686,48.7973,48.6922,48.7877,116800.0
2014-12-19 15:30:00,51.09,51.15,51.04,51.06,144900.0,48.7973,48.8546,48.7495,48.7686,144900.0
2014-12-22 09:30:00,51.11,51.54,51.08,51.53,46100.0,48.8164,49.2271,48.7877,49.2175,46100.0
2014-12-22 10:00:00,51.52,51.54,51.36,51.5,26500.0,49.208,49.2271,49.0551,49.1889,26500.0
2014-12-22 10:30:00,51.53,51.62,51.52,51.6,37200.0,49.2175,49.3035,49.208,49.2844,37200.0
2014-12-22 11:00:00,51.6,51.6,51.51,51.57,39300.0,49.2844,49.2844,49.1984,49.2557,39300.0
2014-12-22 11:30:00,51.55,51.56,51.48,51.5,17000.0,49.2366,49.2462,49.1698,49.1889,17000.0
2014-12-22 12:00:00,51.49,51.5,51.44,51.44,16700.0,49.1793,49.1889,49.1315,49.1315,16700.0
2014-12-22 12:30:00,51.44,51.48,51.38,51.48,12600.0,49.1315,49.1698,49.0742,49.1698,12600.0
2014-12-22 13:00:00,51.47,51.6,51.46,51.59,16400.0,49.1602,49.2844,49.1506,49.2748,16400.0
2014-12-22 13:30:00,51.59,51.61,51.52,51.6,44900.0,49.2748,49.2939,49.208,49.2844,44900.0
2014-12-22 14:00:00,51.6,51.61,51.5,51.59,32500.0,49.2844,49.2939,49.1889,49.2748,32500.0
2014-12-22 14:30:00,51.59,51.61,51.53,51.61,21700.0,49.2748,49.2939,49.2175,49.2939,21700.0
2014-12-22 15:00:00,51.61,51.64,51.56,51.64,31100.0,49.2939,49.3226,49.2462,49.3226,31100.0
2014-12-22 15:30:00,51.64,51.76,51.6,51.75,105100.0,49.3226,49.4372,49.2844,49.4276,105100.0
2014-12-23 09:30:00,51.78,51.89,51.5,51.5,91000.0,49.4563,49.5614,49.1889,49.1889,91000.0
2014-12-23 10:00:00,51.5,51.82,51.5,51.78,26700.0,49.1889,49.4945,49.1889,49.4563,26700.0
2014-12-23 10:30:00,51.77,51.93,51.61,51.93,120800.0,49.4467,49.5996,49.2939,49.5996,120800.0
2014-12-23 11:00:00,51.95,51.97,51.82,51.93,38100.0,49.6187,49.6378,49.4945,49.5996,38100.0
2014-12-23 11:30:00,51.93,51.97,51.91,51.97,14100.0,49.5996,49.6378,49.5805,49.6378,14100.0
2014-12-23 12:00:00,51.97,52.21,51.97,52.13,35700.0,49.6378,49.867,49.6378,49.7906,35700.0
2014-12-23 12:30:00,52.12,52.32,52.09,52.29,18600.0,49.781,49.9721,49.7524,49.9434,18600.0
2014-12-23 13:00:00,52.3,52.35,52.25,52.3,26200.0,49.953,50.0007,49.9052,49.953,26200.0
2014-12-23 13:30:00,52.3,52.5,52.3,52.48,46100.0,49.953,50.144,49.953,50.1249,46100.0
2014-12-23 14:00:00,52.48,52.52,52.46,52.51,19200.0,50.1249,50.1631,50.1058,50.1535,19200.0
2014-12-23 14:30:00,52.51,52.51,52.44,52.5,26900.0,50.1535,50.1535,50.0867,50.144,26900.0
2014-12-23 15:00:00,52.5,52.52,52.34,52.41,102700.0,50.144,50.1631,49.9912,50.058,102700.0
2014-12-23 15:30:00,52.4,52.46,52.3,52.31,91600.0,50.0485,50.1058,49.953,49.9625,91600.0
2014-12-24 09:30:00,52.26,52.32,51.89,52.22,25300.0,49.9147,49.9721,49.5614,49.8765,25300.0
2014-12-24 10:00:00,52.27,52.37,52.07,52.07,12900.0,49.9243,50.0198,49.7333,49.7333,12900.0
2014-12-24 10:30:00,52.06,52.18,52.05,52.17,7100.0,49.7237,49.8383,49.7142,49.8288,7100.0
2014-12-24 11:00:00,52.17,52.19,52.01,52.04,9900.0,49.8288,49.8479,49.676,49.7046,9900.0
2014-12-24 11:30:00,52.04,52.09,51.91,52.07,23400.0,49.7046,49.7524,49.5805,49.7333,23400.0
2014-12-24 12:00:00,52.06,52.18,52.05,52.15,10700.0,49.7237,49.8383,49.7142,49.8097,10700.0
2014-12-24 12:30:00,52.18,52.2,52.04,52.11,70200.0,49.8383,49.8574,49.7046,49.7715,70200.0
2014-12-26 09:30:00,52.2,52.37,51.95,51.97,22000.0,49.8574,50.0198,49.6187,49.6378,22000.0
2014-12-26 10:00:00,51.99,52.09,51.91,51.97,19800.0,49.6569,49.7524,49.5805,49.6378,19800.0
2014-12-26 10:30:00,51.95,52.03,51.91,52.01,15100.0,49.6187,49.6951,49.5805,49.676,15100.0
2014-12-26 11:00:00,52.0,52.08,51.96,51.97,19800.0,49.6664,49.7428,49.6282,49.6378,19800.0
2014-12-26 11:30:00,51.98,51.98,51.92,51.96,14400.0,49.6473,49.6473,49.59,49.6282,14400.0
2014-12-26 12:00:00,51.96,52.0,51.92,51.96,7800.0,49.6282,49.6664,49.59,49.6282,7800.0
2014-12-26 12:30:00,51.96,52.06,51.94,52.01,5900.0,49.6282,49.7237,49.6091,49.676,5900.0
2014-12-26 13:00:00,52.0,52.03,51.95,51.97,8200.0,49.6664,49.6951,49.6187,49.6378,8200.0
2014-12-26 13:30:00,51.98,52.07,51.97,52.06,9400.0,49.6473,49.7333,49.6378,49.7237,9400.0
2014-12-26 14:00:00,52.07,52.13,52.04,52.13,6300.0,49.7333,49.7906,49.7046,49.7906,6300.0
2014-12-26 14:30:00,52.13,52.17,52.1,52.14,10300.0,49.7906,49.8288,49.7619,49.8001,10300.0
2014-12-26 15:00:00,52.14,52.15,52.03,52.03,11400.0,49.8001,49.8097,49.6951,49.6951,11400.0
2014-12-26 15:30:00,52.05,52.06,51.93,51.98,42000.0,49.7142,49.7237,49.5996,49.6473,42000.0
2014-12-29 09:30:00,51.74,52.09,51.57,52.0,34800.0,49.4181,49.7524,49.2557,49.6664,34800.0
2014-12-29 10:00:00,52.05,52.11,51.91,51.95,30500.0,49.7142,49.7715,49.5805,49.6187,30500.0
2014-12-29 10:30:00,51.95,51.99,51.92,51.98,21000.0,49.6187,49.6569,49.59,49.6473,21000.0
2014-12-29 11:00:00,51.98,52.0,51.94,51.97,25200.0,49.6473,49.6664,49.6091,49.6378,25200.0
2014-12-29 11:30:00,51.96,51.97,51.93,51.95,15800.0,49.6282,49.6378,49.5996,49.6187,15800.0
2014-12-29 12:00:00,51.95,52.13,51.95,52.09,12800.0,49.6187,49.7906,49.6187,49.7524,12800.0
2014-12-29 12:30:00,52.1,52.18,52.09,52.1,9800.0,49.7619,49.8383,49.7524,49.7619,9800.0
2014-12-29 13:00:00,52.09,52.1,52.02,52.06,23100.0,49.7524,49.7619,49.6855,49.7237,23100.0
2014-12-29 13:30:00,52.06,52.18,52.03,52.17,11900.0,49.7237,49.8383,49.6951,49.8288,11900.0
2014-12-29 14:00:00,52.19,52.2,52.15,52.18,11400.0,49.8479,49.8574,49.8097,49.8383,11400.0
2014-12-29 14:30:00,52.18,52.2,52.14,52.18,11700.0,49.8383,49.8574,49.8001,49.8383,11700.0
2014-12-29 15:00:00,52.19,52.2,52.1,52.11,18700.0,49.8479,49.8574,49.7619,49.7715,18700.0
2014-12-29 15:30:00,52.11,52.18,52.03,52.06,81000.0,49.7715,49.8383,49.6951,49.7237,81000.0
2014-12-30 09:30:00,52.07,52.36,51.78,52.14,45000.0,49.7333,50.0103,49.4563,49.8001,45000.0
2014-12-30 10:00:00,52.13,52.19,52.01,52.14,23800.0,49.7906,49.8479,49.676,49.8001,23800.0
2014-12-30 10:30:00,52.13,52.19,52.07,52.17,8800.0,49.7906,49.8479,49.7333,49.8288,8800.0
2014-12-30 11:00:00,52.16,52.16,52.09,52.12,6900.0,49.8192,49.8192,49.7524,49.781,6900.0
2014-12-30 11:30:00,52.1,52.18,52.09,52.16,6700.0,49.7619,49.8383,49.7524,49.8192,6700.0
2014-12-30 12:00:00,52.16,52.17,52.08,52.16,29600.0,49.8192,49.8288,49.7428,49.8192,29600.0
2014-12-30 12:30:00,52.19,52.19,52.12,52.16,5800.0,49.8479,49.8479,49.781,49.8192,5800.0
2014-12-30 13:00:00,52.15,52.19,52.15,52.15,3000.0,49.8097,49.8479,49.8097,49.8097,3000.0
2014-12-30 13:30:00,52.15,52.16,52.09,52.11,6500.0,49.8097,49.8192,49.7524,49.7715,6500.0
2014-12-30 14:00:00,52.12,52.17,52.1,52.11,7400.0,49.781,49.8288,49.7619,49.7715,7400.0
2014-12-30 14:30:00,52.1,52.1,51.92,51.95,22500.0,49.7619,49.7619,49.59,49.6187,22500.0
2014-12-30 15:00:00,51.94,51.95,51.8,51.8,22900.0,49.6091,49.6187,49.4754,49.4754,22900.0
2014-12-30 15:30:00,51.81,51.88,51.73,51.74,60500.0,49.4849,49.5518,49.4085,49.4181,60500.0
2014-12-31 09:30:00,51.75,51.75,51.46,51.46,9600.0,49.4276,49.4276,49.1506,49.1506,9600.0
2014-12-31 10:00:00,51.46,51.59,51.46,51.54,13000.0,49.1506,49.2748,49.1506,49.2271,13000.0
2014-12-31 10:30:00,51.54,51.56,51.49,51.54,8400.0,49.2271,49.2462,49.1793,49.2271,8400.0
2014-12-31 11:00:00,51.53,51.62,51.53,51.59,6500.0,49.2175,49.3035,49.2175,49.2748,6500.0
2014-12-31 11:30:00,51.61,51.71,51.61,51.69,6000.0,49.2939,49.3894,49.2939,49.3703,6000.0
2014-12-31 12:00:00,51.7,51.75,51.66,51.69,15400.0,49.3799,49.4276,49.3417,49.3703,15400.0
2014-12-31 12:30:00,51.69,51.69,51.6,51.62,5700.0,49.3703,49.3703,49.2844,49.3035,5700.0
2014-12-31 13:00:00,51.62,51.62,51.46,51.47,23600.0,49.3035,49.3035,49.1506,49.1602,23600.0
2014-12-31 13:30:00,51.47,51.48,51.37,51.42,13400.0,49.1602,49.1698,49.0647,49.1124,13400.0
2014-12-31 14:00:00,51.43,51.43,51.3,51.33,10700.0,49.122,49.122,48.9978,49.0265,10700.0
2014-12-31 14:30:00,51.31,51.31,51.13,51.2,11300.0,49.0074,49.0074,48.8355,48.9023,11300.0
2014-12-31 15:00:00,51.18,51.22,51.16,51.22,13600.0,48.8832,48.9214,48.8641,48.9214,13600.0
2014-12-31 15:30:00,51.2,51.21,50.89,50.89,50600.0,48.9023,48.9119,48.6062,48.6062,50600.0
2015-01-02 09:30:00,50.9,51.19,50.73,50.79,34400.0,48.6158,48.8928,48.4534,48.5107,34400.0
2015-01-02 10:00:00,50.8,50.95,50.67,50.85,25500.0,48.5203,48.6635,48.3961,48.568,25500.0
2015-01-02 10:30:00,50.83,50.84,50.28,50.51,30900.0,48.5489,48.5585,48.0236,48.2433,30900.0
2015-01-02 11:00:00,50.52,50.6,50.43,50.59,18800.0,48.2528,48.3292,48.1669,48.3197,18800.0
2015-01-02 11:30:00,50.6,50.6,50.45,50.52,13000.0,48.3292,48.3292,48.186,48.2528,13000.0
2015-01-02 12:00:00,50.49,50.68,50.48,50.66,22100.0,48.2242,48.4057,48.2146,48.3866,22100.0
2015-01-02 12:30:00,50.67,50.7,50.53,50.53,16100.0,48.3961,48.4248,48.2624,48.2624,16100.0
2015-01-02 13:00:00,50.54,50.69,50.5,50.5,19800.0,48.2719,48.4152,48.2337,48.2337,19800.0
2015-01-02 13:30:00,50.51,50.51,50.31,50.33,16500.0,48.2433,48.2433,48.0523,48.0714,16500.0
2015-01-02 14:00:00,50.32,50.51,50.3,50.5,30300.0,48.0618,48.2433,48.0427,48.2337,30300.0
2015-01-02 14:30:00,50.51,50.62,50.34,50.51,42000.0,48.2433,48.3483,48.0809,48.2433,42000.0
2015-01-02 15:00:00,50.54,50.59,50.48,50.57,28100.0,48.2719,48.3197,48.2146,48.3006,28100.0
2015-01-02 15:30:00,50.57,50.82,50.49,50.69,106100.0,48.3006,48.5394,48.2242,48.4152,106100.0
2015-01-05 09:30:00,50.27,50.53,49.89,50.19,35500.0,48.0141,48.2624,47.6511,47.9376,35500.0
2015-01-05 10:00:00,50.16,50.34,50.14,50.29,26000.0,47.909,48.0809,47.8899,48.0332,26000.0
2015-01-05 10:30:00,50.29,50.34,50.15,50.25,31600.0,48.0332,48.0809,47.8994,47.995,31600.0
2015-01-05 11:00:00,50.23,50.25,50.05,50.05,18100.0,47.9758,47.995,47.8039,47.8039,18100.0
2015-01-05 11:30:00,50.04,50.04,49.82,49.84,30900.0,47.7944,47.7944,47.5842,47.6033,30900.0
2015-01-05 12:00:00,49.84,49.95,49.8,49.8,15600.0,47.6033,47.7084,47.5651,47.5651,15600.0
2015-01-05 12:30:00,49.76,49.9,49.69,49.83,17500.0,47.5269,47.6607,47.4601,47.5938,17500.0
2015-01-05 13:00:00,49.83,49.84,49.7,49.73,16800.0,47.5938,47.6033,47.4696,47.4983,16800.0
2015-01-05 13:30:00,49.73,49.83,49.72,49.81,15000.0,47.4983,47.5938,47.4887,47.5747,15000.0
2015-01-05 14:00:00,49.8,49.8,49.7,49.72,15100.0,47.5651,47.5651,47.4696,47.4887,15100.0
2015-01-05 14:30:00,49.74,49.79,49.72,49.75,24200.0,47.5078,47.5556,47.4887,47.5174,24200.0
2015-01-05 15:00:00,49.75,49.86,49.73,49.84,34700.0,47.5174,47.6225,47.4983,47.6033,34700.0
2015-01-05 15:30:00,49.84,49.85,49.75,49.8,160400.0,47.6033,47.6129,47.5174,47.5651,160400.0
2015-01-06 09:30:00,49.0,49.34,48.73,48.98,134900.0,46.801,47.1258,46.5432,46.7819,134900.0
2015-01-06 10:00:00,48.97,49.06,48.88,48.9,146400.0,46.7724,46.8584,46.6864,46.7055,146400.0
2015-01-06 10:30:00,48.88,48.89,48.59,48.64,30400.0,46.6864,46.696,46.4094,46.4572,30400.0
2015-01-06 11:00:00,48.61,48.61,48.26,48.3,62700.0,46.4285,46.4285,46.0943,46.1325,62700.0
2015-01-06 11:30:00,48.29,48.29,47.75,47.75,82000.0,46.1229,46.1229,45.6071,45.6071,82000.0
2015-01-06 12:00:00,47.75,47.78,47.58,47.69,67100.0,45.6071,45.6358,45.4448,45.5498,67100.0
2015-01-06 12:30:00,47.67,47.85,47.59,47.77,81500.0,45.5307,45.7027,45.4543,45.6262,81500.0
2015-01-06 13:00:00,47.77,47.77,47.05,47.2,119400.0,45.6262,45.6262,44.9386,45.0818,119400.0
2015-01-06 13:30:00,47.2,47.37,47.07,47.37,101200.0,45.0818,45.2442,44.9577,45.2442,101200.0
2015-01-06 14:00:00,47.37,47.8,47.29,47.77,220100.0,45.2442,45.6549,45.1678,45.6262,220100.0
2015-01-06 14:30:00,47.77,48.0,47.45,47.99,175800.0,45.6262,45.8459,45.3206,45.8364,175800.0
2015-01-06 15:00:00,47.98,48.05,47.83,48.0,198800.0,45.8268,45.8937,45.6836,45.8459,198800.0
2015-01-06 15:30:00,47.99,47.99,47.8,47.86,275500.0,45.8364,45.8364,45.6549,45.7122,275500.0
2015-01-07 09:30:00,48.19,48.31,47.85,48.16,41700.0,46.0274,46.142,45.7027,45.9987,41700.0
2015-01-07 10:00:00,48.19,48.2,47.92,47.93,29300.0,46.0274,46.0369,45.7695,45.7791,29300.0
2015-01-07 10:30:00,47.9,48.02,47.85,47.9,78200.0,45.7504,45.865,45.7027,45.7504,78200.0
2015-01-07 11:00:00,47.91,48.0,47.71,47.73,65000.0,45.76,45.8459,45.5689,45.588,65000.0
2015-01-07 11:30:00,47.73,47.94,47.72,47.9,89000.0,45.588,45.7886,45.5785,45.7504,89000.0
2015-01-07 12:00:00,47.9,48.13,47.87,48.04,115100.0,45.7504,45.9701,45.7218,45.8841,115100.0
2015-01-07 12:30:00,48.06,48.17,48.0,48.15,27400.0,45.9032,46.0083,45.8459,45.9892,27400.0
2015-01-07 13:00:00,48.15,48.19,47.98,48.03,32200.0,45.9892,46.0274,45.8268,45.8746,32200.0
2015-01-07 13:30:00,48.0,48.08,47.98,48.05,31700.0,45.8459,45.9223,45.8268,45.8937,31700.0
2015-01-07 14:00:00,48.05,48.16,47.98,47.99,55500.0,45.8937,45.9987,45.8268,45.8364,55500.0
2015-01-07 14:30:00,47.99,48.03,47.96,48.02,66500.0,45.8364,45.8746,45.8077,45.865,66500.0
2015-01-07 15:00:00,48.02,48.09,47.99,48.05,84600.0,45.865,45.9319,45.8364,45.8937,84600.0
2015-01-07 15:30:00,48.06,48.19,48.04,48.17,224700.0,45.9032,46.0274,45.8841,46.0083,224700.0
2015-01-08 09:30:00,48.22,48.76,48.1,48.74,65700.0,46.056,46.5718,45.9414,46.5527,65700.0
2015-01-08 10:00:00,48.77,48.79,48.39,48.4,37300.0,46.5814,46.6005,46.2184,46.228,37300.0
2015-01-08 10:30:00,48.37,48.61,48.37,48.57,35700.0,46.1993,46.4285,46.1993,46.3903,35700.0
2015-01-08 11:00:00,48.57,48.59,48.44,48.5,45500.0,46.3903,46.4094,46.2662,46.3235,45500.0
2015-01-08 11:30:00,48.5,48.55,48.41,48.54,38000.0,46.3235,46.3712,46.2375,46.3617,38000.0
2015-01-08 12:00:00,48.52,48.56,48.49,48.5,44000.0,46.3426,46.3808,46.3139,46.3235,44000.0
2015-01-08 12:30:00,48.5,48.54,48.47,48.53,24700.0,46.3235,46.3617,46.2948,46.3521,24700.0
2015-01-08 13:00:00,48.53,48.6,48.51,48.59,18200.0,46.3521,46.419,46.333,46.4094,18200.0
2015-01-08 13:30:00,48.59,48.64,48.56,48.6,28900.0,46.4094,46.4572,46.3808,46.419,28900.0
2015-01-08 14:00:00,48.6,48.73,48.58,48.73,26900.0,46.419,46.5432,46.3999,46.5432,26900.0
2015-01-08 14:30:00,48.72,48.76,48.63,48.64,30800.0,46.5336,46.5718,46.4477,46.4572,30800.0
2015-01-08 15:00:00,48.65,48.77,48.65,48.75,40800.0,46.4668,46.5814,46.4668,46.5623,40800.0
2015-01-08 15:30:00,48.76,48.79,48.71,48.79,135700.0,46.5718,46.6005,46.5241,46.6005,135700.0
2015-01-09 09:30:00,48.94,49.13,48.64,48.66,42000.0,46.7437,46.9252,46.4572,46.4763,42000.0
2015-01-09 10:00:00,48.7,48.78,48.59,48.59,17800.0,46.5145,46.5909,46.4094,46.4094,17800.0
2015-01-09 10:30:00,48.54,48.55,48.29,48.33,48500.0,46.3617,46.3712,46.1229,46.1611,48500.0
2015-01-09 11:00:00,48.33,48.33,48.03,48.06,24100.0,46.1611,46.1611,45.8746,45.9032,24100.0
2015-01-09 11:30:00,48.05,48.1,47.95,48.0,82900.0,45.8937,45.9414,45.7982,45.8459,82900.0
2015-01-09 12:00:00,47.99,48.3,47.98,48.19,37600.0,45.8364,46.1325,45.8268,46.0274,37600.0
2015-01-09 12:30:00,48.19,48.25,48.13,48.13,15000.0,46.0274,46.0847,45.9701,45.9701,15000.0
2015-01-09 13:00:00,48.14,48.19,47.99,48.0,85700.0,45.9796,46.0274,45.8364,45.8459,85700.0
2015-01-09 13:30:00,48.0,48.13,47.98,48.13,68200.0,45.8459,45.9701,45.8268,45.9701,68200.0
2015-01-09 14:00:00,48.14,48.14,47.92,47.94,50500.0,45.9796,45.9796,45.7695,45.7886,50500.0
2015-01-09 14:30:00,47.94,47.94,47.64,47.65,88700.0,45.7886,45.7886,45.5021,45.5116,88700.0
2015-01-09 15:00:00,47.64,47.97,47.64,47.78,96700.0,45.5021,45.8173,45.5021,45.6358,96700.0
2015-01-09 15:30:00,47.79,47.82,47.62,47.65,228200.0,45.6453,45.674,45.483,45.5116,228200.0
2015-01-12 09:30:00,47.59,47.64,47.02,47.25,30100.0,45.4543,45.5021,44.9099,45.1296,30100.0
2015-01-12 10:00:00,47.27,47.37,47.15,47.33,29200.0,45.1487,45.2442,45.0341,45.206,29200.0
2015-01-12 10:30:00,47.3,47.56,47.24,47.56,26800.0,45.1773,45.4257,45.12,45.4257,26800.0
2015-01-12 11:00:00,47.57,47.65,47.54,47.56,19700.0,45.4352,45.5116,45.4066,45.4257,19700.0
2015-01-12 11:30:00,47.59,47.59,47.4,47.52,10000.0,45.4543,45.4543,45.2728,45.3875,10000.0
2015-01-12 12:00:00,47.53,47.68,47.53,47.62,16700.0,45.397,45.5403,45.397,45.483,16700.0
2015-01-12 12:30:00,47.65,47.69,47.58,47.64,12900.0,45.5116,45.5498,45.4448,45.5021,12900.0
2015-01-12 13:00:00,47.65,47.73,47.64,47.7,13100.0,45.5116,45.588,45.5021,45.5594,13100.0
2015-01-12 13:30:00,47.72,47.86,47.7,47.83,16600.0,45.5785,45.7122,45.5594,45.6836,16600.0
2015-01-12 14:00:00,47.84,47.84,47.68,47.69,25000.0,45.6931,45.6931,45.5403,45.5498,25000.0
2015-01-12 14:30:00,47.7,47.77,47.65,47.76,25400.0,45.5594,45.6262,45.5116,45.6167,25400.0
2015-01-12 15:00:00,47.75,47.76,47.65,47.7,33400.0,45.6071,45.6167,45.5116,45.5594,33400.0
2015-01-12 15:30:00,47.7,47.71,47.63,47.64,245000.0,45.5594,45.5689,45.4925,45.5021,245000.0
2015-01-13 09:30:00,48.07,48.22,47.93,47.99,89000.0,45.9128,46.056,45.7791,45.8364,89000.0
2015-01-13 10:00:00,48.01,48.03,47.91,47.91,60400.0,45.8555,45.8746,45.76,45.76,60400.0
2015-01-13 10:30:00,47.9,47.92,47.81,47.83,44300.0,45.7504,45.7695,45.6644,45.6836,44300.0
2015-01-13 11:00:00,47.83,47.85,47.73,47.73,33000.0,45.6836,45.7027,45.588,45.588,33000.0
2015-01-13 11:30:00,47.73,47.73,47.51,47.63,48000.0,45.588,45.588,45.3779,45.4925,48000.0
2015-01-13 12:00:00,47.63,47.66,47.5,47.51,54500.0,45.4925,45.5212,45.3684,45.3779,54500.0
2015-01-13 12:30:00,47.52,47.61,47.5,47.59,20000.0,45.3875,45.4734,45.3684,45.4543,20000.0
2015-01-13 13:00:00,47.6,47.62,47.37,47.39,20000.0,45.4639,45.483,45.2442,45.2633,20000.0
2015-01-13 13:30:00,47.37,47.37,47.01,47.09,35300.0,45.2442,45.2442,44.9004,44.9768,35300.0
2015-01-13 14:00:00,47.08,47.17,46.97,47.16,42600.0,44.9672,45.0532,44.8621,45.0436,42600.0
2015-01-13 14:30:00,47.16,47.23,47.0,47.01,41800.0,45.0436,45.1105,44.8908,44.9004,41800.0
2015-01-13 15:00:00,47.0,47.15,46.95,47.04,75800.0,44.8908,45.0341,44.843,44.929,75800.0
2015-01-13 15:30:00,47.02,47.34,47.01,47.33,195700.0,44.9099,45.2155,44.9004,45.206,195700.0
2015-01-14 09:30:00,46.9,46.97,46.63,46.82,37400.0,44.7953,44.8621,44.5374,44.7189,37400.0
2015-01-14 10:00:00,46.81,47.08,46.8,47.03,50700.0,44.7093,44.9672,44.6998,44.9195,50700.0
2015-01-14 10:30:00,47.03,47.2,46.96,47.2,48300.0,44.9195,45.0818,44.8526,45.0818,48300.0
2015-01-14 11:00:00,47.2,47.2,47.06,47.14,13700.0,45.0818,45.0818,44.9481,45.0245,13700.0
2015-01-14 11:30:00,47.12,47.26,47.08,47.2,78700.0,45.0054,45.1391,44.9672,45.0818,78700.0
2015-01-14 12:00:00,47.21,47.23,47.01,47.05,23000.0,45.0914,45.1105,44.9004,44.9386,23000.0
2015-01-14 12:30:00,47.05,47.1,46.97,47.01,15100.0,44.9386,44.9863,44.8621,44.9004,15100.0
2015-01-14 13:00:00,47.04,47.04,46.94,46.94,18200.0,44.929,44.929,44.8335,44.8335,18200.0
2015-01-14 13:30:00,46.93,46.96,46.85,46.9,18300.0,44.8239,44.8526,44.7475,44.7953,18300.0
2015-01-14 14:00:00,46.9,47.12,46.88,47.12,23400.0,44.7953,45.0054,44.7762,45.0054,23400.0
2015-01-14 14:30:00,47.12,47.22,47.12,47.19,46600.0,45.0054,45.1009,45.0054,45.0723,46600.0
2015-01-14 15:00:00,47.17,47.45,47.17,47.38,133100.0,45.0532,45.3206,45.0532,45.2537,133100.0
2015-01-14 15:30:00,47.37,47.52,47.23,47.41,173000.0,45.2442,45.3875,45.1105,45.2824,173000.0
2015-01-15 09:30:00,47.68,47.68,47.12,47.26,189200.0,45.5403,45.5403,45.0054,45.1391,189200.0
2015-01-15 10:00:00,47.23,47.46,47.13,47.37,43200.0,45.1105,45.3302,45.015,45.2442,43200.0
2015-01-15 10:30:00,47.4,47.46,47.31,47.34,79500.0,45.2728,45.3302,45.1869,45.2155,79500.0
2015-01-15 11:00:00,47.38,47.41,47.16,47.17,77400.0,45.2537,45.2824,45.0436,45.0532,77400.0
2015-01-15 11:30:00,47.19,47.29,47.11,47.17,15300.0,45.0723,45.1678,44.9959,45.0532,15300.0
2015-01-15 12:00:00,47.24,47.25,47.04,47.06,32000.0,45.12,45.1296,44.929,44.9481,32000.0
2015-01-15 12:30:00,47.07,47.07,46.89,46.93,15400.0,44.9577,44.9577,44.7857,44.8239,15400.0
2015-01-15 13:00:00,46.96,47.08,46.93,46.96,13300.0,44.8526,44.9672,44.8239,44.8526,13300.0
2015-01-15 13:30:00,46.96,46.96,46.77,46.77,45000.0,44.8526,44.8526,44.6711,44.6711,45000.0
2015-01-15 14:00:00,46.76,46.76,46.66,46.75,61700.0,44.6616,44.6616,44.5661,44.652,61700.0
2015-01-15 14:30:00,46.74,46.92,46.74,46.82,45800.0,44.6425,44.8144,44.6425,44.7189,45800.0
2015-01-15 15:00:00,46.84,46.86,46.68,46.77,35800.0,44.738,44.7571,44.5852,44.6711,35800.0
2015-01-15 15:30:00,46.76,46.79,46.57,46.57,122400.0,44.6616,44.6902,44.4801,44.4801,122400.0
2015-01-16 09:30:00,46.55,46.73,45.94,45.94,71500.0,44.461,44.6329,43.8784,43.8784,71500.0
2015-01-16 10:00:00,45.96,46.24,45.95,46.24,54000.0,43.8975,44.1649,43.8879,44.1649,54000.0
2015-01-16 10:30:00,46.24,46.37,46.18,46.37,24000.0,44.1649,44.2891,44.1076,44.2891,24000.0
2015-01-16 11:00:00,46.39,46.43,46.18,46.18,74900.0,44.3082,44.3464,44.1076,44.1076,74900.0
2015-01-16 11:30:00,46.18,46.23,46.06,46.06,44100.0,44.1076,44.1554,43.993,43.993,44100.0
2015-01-16 12:00:00,46.07,46.16,46.04,46.1,48200.0,44.0025,44.0885,43.9739,44.0312,48200.0
2015-01-16 12:30:00,46.09,46.2,46.06,46.14,34100.0,44.0216,44.1267,43.993,44.0694,34100.0
2015-01-16 13:00:00,46.13,46.2,46.11,46.14,31000.0,44.0598,44.1267,44.0407,44.0694,31000.0
2015-01-16 13:30:00,46.15,46.15,46.04,46.09,27000.0,44.0789,44.0789,43.9739,44.0216,27000.0
2015-01-16 14:00:00,46.1,46.11,46.04,46.05,24700.0,44.0312,44.0407,43.9739,43.9834,24700.0
2015-01-16 14:30:00,46.06,46.09,45.93,45.95,87500.0,43.993,44.0216,43.8688,43.8879,87500.0
2015-01-16 15:00:00,45.95,46.13,45.93,46.08,74000.0,43.8879,44.0598,43.8688,44.0121,74000.0
2015-01-16 15:30:00,46.07,46.29,46.01,46.2,225500.0,44.0025,44.2127,43.9452,44.1267,225500.0
2015-01-20 09:30:00,46.23,46.44,46.02,46.1,69000.0,44.1554,44.3559,43.9548,44.0312,69000.0
2015-01-20 10:00:00,46.07,46.33,45.96,46.33,168600.0,44.0025,44.2509,43.8975,44.2509,168600.0
2015-01-20 10:30:00,46.32,46.55,46.23,46.52,69500.0,44.2413,44.461,44.1554,44.4323,69500.0
2015-01-20 11:00:00,46.51,46.52,46.41,46.51,49200.0,44.4228,44.4323,44.3273,44.4228,49200.0
2015-01-20 11:30:00,46.48,46.51,46.36,46.47,33500.0,44.3941,44.4228,44.2795,44.3846,33500.0
2015-01-20 12:00:00,46.47,46.73,46.46,46.71,35800.0,44.3846,44.6329,44.375,44.6138,35800.0
2015-01-20 12:30:00,46.72,46.77,46.67,46.69,15400.0,44.6234,44.6711,44.5756,44.5947,15400.0
2015-01-20 13:00:00,46.69,46.81,46.64,46.73,35900.0,44.5947,44.7093,44.547,44.6329,35900.0
2015-01-20 13:30:00,46.73,46.74,46.66,46.7,37100.0,44.6329,44.6425,44.5661,44.6043,37100.0
2015-01-20 14:00:00,46.69,46.78,46.69,46.71,42100.0,44.5947,44.6807,44.5947,44.6138,42100.0
2015-01-20 14:30:00,46.69,46.78,46.69,46.72,132200.0,44.5947,44.6807,44.5947,44.6234,132200.0
2015-01-20 15:00:00,46.74,46.99,46.72,46.88,102500.0,44.6425,44.8812,44.6234,44.7762,102500.0
2015-01-20 15:30:00,46.88,46.88,46.63,46.69,262700.0,44.7762,44.7762,44.5374,44.5947,262700.0
2015-01-21 09:30:00,46.51,46.7,46.13,46.64,48600.0,44.4228,44.6043,44.0598,44.547,48600.0
2015-01-21 10:00:00,46.62,47.03,46.57,47.01,117900.0,44.5279,44.9195,44.4801,44.9004,117900.0
2015-01-21 10:30:00,47.02,47.25,46.93,47.24,57800.0,44.9099,45.1296,44.8239,45.12,57800.0
2015-01-21 11:00:00,47.24,47.4,47.11,47.17,79300.0,45.12,45.2728,44.9959,45.0532,79300.0
2015-01-21 11:30:00,47.17,47.33,47.16,47.31,25700.0,45.0532,45.206,45.0436,45.1869,25700.0
2015-01-21 12:00:00,47.32,47.41,47.29,47.38,49600.0,45.1964,45.2824,45.1678,45.2537,49600.0
2015-01-21 12:30:00,47.39,47.46,47.24,47.26,42500.0,45.2633,45.3302,45.12,45.1391,42500.0
2015-01-21 13:00:00,47.25,47.3,47.16,47.16,24900.0,45.1296,45.1773,45.0436,45.0436,24900.0
2015-01-21 13:30:00,47.16,47.2,47.09,47.09,46800.0,45.0436,45.0818,44.9768,44.9768,46800.0
2015-01-21 14:00:00,47.09,47.1,47.03,47.05,48600.0,44.9768,44.9863,44.9195,44.9386,48600.0
2015-01-21 14:30:00,47.07,47.1,47.02,47.1,36700.0,44.9577,44.9863,44.9099,44.9863,36700.0
2015-01-21 15:00:00,47.09,47.16,47.0,47.11,38200.0,44.9768,45.0436,44.8908,44.9959,38200.0
2015-01-21 15:30:00,47.11,47.22,47.08,47.14,101200.0,44.9959,45.1009,44.9672,45.0245,101200.0
2015-01-22 09:30:00,47.56,47.84,47.27,47.76,104800.0,45.4257,45.6931,45.1487,45.6167,104800.0
2015-01-22 10:00:00,47.79,47.86,47.65,47.66,76400.0,45.6453,45.7122,45.5116,45.5212,76400.0
2015-01-22 10:30:00,47.66,47.95,47.65,47.91,84300.0,45.5212,45.7982,45.5116,45.76,84300.0
2015-01-22 11:00:00,47.92,47.93,47.66,47.85,55600.0,45.7695,45.7791,45.5212,45.7027,55600.0
2015-01-22 11:30:00,47.86,47.89,47.66,47.76,27700.0,45.7122,45.7409,45.5212,45.6167,27700.0
2015-01-22 12:00:00,47.79,47.9,47.77,47.84,36400.0,45.6453,45.7504,45.6262,45.6931,36400.0
2015-01-22 12:30:00,47.84,47.89,47.79,47.81,19400.0,45.6931,45.7409,45.6453,45.6644,19400.0
2015-01-22 13:00:00,47.81,47.88,47.78,47.8,13900.0,45.6644,45.7313,45.6358,45.6549,13900.0
2015-01-22 13:30:00,47.8,47.89,47.76,47.78,35000.0,45.6549,45.7409,45.6167,45.6358,35000.0
2015-01-22 14:00:00,47.79,47.81,47.69,47.76,20700.0,45.6453,45.6644,45.5498,45.6167,20700.0
2015-01-22 14:30:00,47.77,47.93,47.77,47.93,26100.0,45.6262,45.7791,45.6262,45.7791,26100.0
2015-01-22 15:00:00,47.94,48.03,47.9,47.93,40300.0,45.7886,45.8746,45.7504,45.7791,40300.0
2015-01-22 15:30:00,47.94,47.96,47.65,47.71,125500.0,45.7886,45.8077,45.5116,45.5689,125500.0
2015-01-23 09:30:00,47.52,47.61,46.97,47.01,37600.0,45.3875,45.4734,44.8621,44.9004,37600.0
2015-01-23 10:00:00,47.01,47.01,46.7,46.8,23600.0,44.9004,44.9004,44.6043,44.6998,23600.0
2015-01-23 10:30:00,46.8,46.95,46.77,46.93,31200.0,44.6998,44.843,44.6711,44.8239,31200.0
2015-01-23 11:00:00,46.93,46.94,46.82,46.91,39600.0,44.8239,44.8335,44.7189,44.8048,39600.0
2015-01-23 11:30:00,46.9,46.9,46.75,46.78,23100.0,44.7953,44.7953,44.652,44.6807,23100.0
2015-01-23 12:00:00,46.8,46.87,46.62,46.73,30800.0,44.6998,44.7666,44.5279,44.6329,30800.0
2015-01-23 12:30:00,46.73,46.76,46.66,46.68,20600.0,44.6329,44.6616,44.5661,44.5852,20600.0
2015-01-23 13:00:00,46.68,46.7,46.51,46.51,27700.0,44.5852,44.6043,44.4228,44.4228,27700.0
2015-01-23 13:30:00,46.53,46.58,46.52,46.55,25200.0,44.4419,44.4896,44.4323,44.461,25200.0
2015-01-23 14:00:00,46.54,46.58,46.43,46.45,46700.0,44.4514,44.4896,44.3464,44.3655,46700.0
2015-01-23 14:30:00,46.46,46.46,46.25,46.27,35000.0,44.375,44.375,44.1745,44.1936,35000.0
2015-01-23 15:00:00,46.27,46.34,46.24,46.32,48300.0,44.1936,44.2604,44.1649,44.2413,48300.0
2015-01-23 15:30:00,46.31,46.32,46.19,46.2,162900.0,44.2318,44.2413,44.1171,44.1267,162900.0
2015-01-26 09:30:00,46.32,46.39,45.64,45.8,89200.0,44.2413,44.3082,43.5918,43.7447,89200.0
2015-01-26 10:00:00,45.8,46.06,45.72,46.04,112200.0,43.7447,43.993,43.6682,43.9739,112200.0
2015-01-26 10:30:00,46.04,46.12,45.96,46.01,47700.0,43.9739,44.0503,43.8975,43.9452,47700.0
2015-01-26 11:00:00,45.99,46.03,45.91,46.0,61600.0,43.9261,43.9643,43.8497,43.9357,61600.0
2015-01-26 11:30:00,46.01,46.05,45.99,46.01,44000.0,43.9452,43.9834,43.9261,43.9452,44000.0
2015-01-26 12:00:00,46.01,46.07,45.98,46.01,34000.0,43.9452,44.0025,43.9166,43.9452,34000.0
2015-01-26 12:30:00,46.01,46.01,45.78,45.82,36200.0,43.9452,43.9452,43.7255,43.7638,36200.0
2015-01-26 13:00:00,45.82,45.87,45.76,45.81,43000.0,43.7638,43.8115,43.7064,43.7542,43000.0
2015-01-26 13:30:00,45.82,45.82,45.73,45.77,44800.0,43.7638,43.7638,43.6778,43.716,44800.0
2015-01-26 14:00:00,45.75,45.76,45.37,45.41,126800.0,43.6969,43.7064,43.3339,43.3722,126800.0
2015-01-26 14:30:00,45.4,45.79,45.34,45.62,298000.0,43.3626,43.7351,43.3053,43.5727,298000.0
2015-01-26 15:00:00,45.63,45.7,45.57,45.6,76700.0,43.5823,43.6491,43.525,43.5536,76700.0
2015-01-26 15:30:00,45.61,45.91,45.61,45.9,220900.0,43.5632,43.8497,43.5632,43.8402,220900.0
2015-01-27 09:30:00,45.5,45.54,45.14,45.54,55000.0,43.4581,43.4963,43.1143,43.4963,55000.0
2015-01-27 10:00:00,45.52,45.64,45.34,45.46,57100.0,43.4772,43.5918,43.3053,43.4199,57100.0
2015-01-27 10:30:00,45.44,45.8,45.43,45.79,87500.0,43.4008,43.7447,43.3913,43.7351,87500.0
2015-01-27 11:00:00,45.79,45.8,45.63,45.75,46600.0,43.7351,43.7447,43.5823,43.6969,46600.0
2015-01-27 11:30:00,45.75,45.76,45.64,45.66,68100.0,43.6969,43.7064,43.5918,43.6109,68100.0
2015-01-27 12:00:00,45.63,45.68,45.54,45.65,71900.0,43.5823,43.63,43.4963,43.6014,71900.0
2015-01-27 12:30:00,45.66,45.66,45.52,45.55,52700.0,43.6109,43.6109,43.4772,43.5059,52700.0
2015-01-27 13:00:00,45.55,45.77,45.54,45.77,51500.0,43.5059,43.716,43.4963,43.716,51500.0
2015-01-27 13:30:00,45.78,45.8,45.64,45.65,31800.0,43.7255,43.7447,43.5918,43.6014,31800.0
2015-01-27 14:00:00,45.65,45.86,45.62,45.84,42900.0,43.6014,43.802,43.5727,43.7829,42900.0
2015-01-27 14:30:00,45.83,45.95,45.8,45.8,32000.0,43.7733,43.8879,43.7447,43.7447,32000.0
2015-01-27 15:00:00,45.8,45.82,45.67,45.67,70400.0,43.7447,43.7638,43.6205,43.6205,70400.0
2015-01-27 15:30:00,45.67,45.75,45.58,45.64,129500.0,43.6205,43.6969,43.5345,43.5918,129500.0
2015-01-28 09:30:00,45.98,46.21,45.68,45.76,64600.0,43.9166,44.1363,43.63,43.7064,64600.0
2015-01-28 10:00:00,45.79,45.9,45.54,45.64,60500.0,43.7351,43.8402,43.4963,43.5918,60500.0
2015-01-28 10:30:00,45.62,45.74,45.42,45.42,52300.0,43.5727,43.6873,43.3817,43.3817,52300.0
2015-01-28 11:00:00,45.41,45.44,45.28,45.36,32700.0,43.3722,43.4008,43.248,43.3244,32700.0
2015-01-28 11:30:00,45.33,45.47,45.31,45.45,83400.0,43.2957,43.4295,43.2766,43.4104,83400.0
2015-01-28 12:00:00,45.45,45.66,45.38,45.6,43300.0,43.4104,43.6109,43.3435,43.5536,43300.0
2015-01-28 12:30:00,45.6,45.63,45.48,45.49,32700.0,43.5536,43.5823,43.439,43.4486,32700.0
2015-01-28 13:00:00,45.49,45.5,45.38,45.47,46000.0,43.4486,43.4581,43.3435,43.4295,46000.0
2015-01-28 13:30:00,45.45,45.51,45.43,45.45,48800.0,43.4104,43.4677,43.3913,43.4104,48800.0
2015-01-28 14:00:00,45.44,45.76,45.38,45.39,96600.0,43.4008,43.7064,43.3435,43.3531,96600.0
2015-01-28 14:30:00,45.39,45.39,45.16,45.22,121100.0,43.3531,43.3531,43.1334,43.1907,121100.0
2015-01-28 15:00:00,45.23,45.26,45.09,45.18,107500.0,43.2002,43.2289,43.0665,43.1525,107500.0
2015-01-28 15:30:00,45.19,45.19,44.88,44.93,270500.0,43.162,43.162,42.8659,42.9137,270500.0
2015-01-29 09:30:00,45.12,45.12,44.06,44.57,212900.0,43.0952,43.0952,42.0827,42.5698,212900.0
2015-01-29 10:00:00,44.6,44.7,44.25,44.3,147800.0,42.5985,42.694,42.2642,42.312,147800.0
2015-01-29 10:30:00,44.3,44.31,44.02,44.12,93100.0,42.312,42.3215,42.0445,42.14,93100.0
2015-01-29 11:00:00,44.11,44.17,43.85,44.15,115200.0,42.1305,42.1878,41.8822,42.1687,115200.0
2015-01-29 11:30:00,44.17,44.41,44.11,44.37,148400.0,42.1878,42.417,42.1305,42.3788,148400.0
2015-01-29 12:00:00,44.37,44.37,44.26,44.32,67800.0,42.3788,42.3788,42.2738,42.3311,67800.0
2015-01-29 12:30:00,44.32,44.45,44.3,44.43,135700.0,42.3311,42.4552,42.312,42.4361,135700.0
2015-01-29 13:00:00,44.43,44.43,44.16,44.29,76300.0,42.4361,42.4361,42.1782,42.3024,76300.0
2015-01-29 13:30:00,44.27,44.36,44.22,44.33,77500.0,42.2833,42.3693,42.2356,42.3406,77500.0
2015-01-29 14:00:00,44.32,44.34,44.23,44.27,55200.0,42.3311,42.3502,42.2451,42.2833,55200.0
2015-01-29 14:30:00,44.29,44.36,44.23,44.33,78700.0,42.3024,42.3693,42.2451,42.3406,78700.0
2015-01-29 15:00:00,44.34,44.37,44.2,44.35,98700.0,42.3502,42.3788,42.2165,42.3597,98700.0
2015-01-29 15:30:00,44.35,44.42,44.23,44.33,280100.0,42.3597,42.4266,42.2451,42.3406,280100.0
2015-01-30 09:30:00,43.97,44.33,43.95,44.23,92100.0,41.9968,42.3406,41.9777,42.2451,92100.0
2015-01-30 10:00:00,44.23,44.23,44.05,44.14,52000.0,42.2451,42.2451,42.0732,42.1591,52000.0
2015-01-30 10:30:00,44.13,44.31,44.08,44.26,53600.0,42.1496,42.3215,42.1018,42.2738,53600.0
2015-01-30 11:00:00,44.3,44.4,44.25,44.3,65000.0,42.312,42.4075,42.2642,42.312,65000.0
2015-01-30 11:30:00,44.31,44.36,44.24,44.3,84700.0,42.3215,42.3693,42.2547,42.312,84700.0
2015-01-30 12:00:00,44.3,44.49,44.29,44.45,69900.0,42.312,42.4934,42.3024,42.4552,69900.0
2015-01-30 12:30:00,44.47,44.49,44.29,44.33,77900.0,42.4743,42.4934,42.3024,42.3406,77900.0
2015-01-30 13:00:00,44.33,44.34,44.24,44.32,13800.0,42.3406,42.3502,42.2547,42.3311,13800.0
2015-01-30 13:30:00,44.31,44.61,44.28,44.6,57800.0,42.3215,42.6081,42.2929,42.5985,57800.0
2015-01-30 14:00:00,44.58,44.67,44.47,44.61,87000.0,42.5794,42.6654,42.4743,42.6081,87000.0
2015-01-30 14:30:00,44.62,44.63,44.31,44.31,77100.0,42.6176,42.6272,42.3215,42.3215,77100.0
2015-01-30 15:00:00,44.32,44.42,44.21,44.39,64700.0,42.3311,42.4266,42.226,42.3979,64700.0
2015-01-30 15:30:00,44.38,44.4,44.17,44.3,183600.0,42.3884,42.4075,42.1878,42.312,183600.0
2015-02-02 09:30:00,44.47,44.76,44.35,44.55,49600.0,42.4743,42.7513,42.3597,42.5507,49600.0
2015-02-02 10:00:00,44.5,44.52,44.12,44.48,79100.0,42.503,42.5221,42.14,42.4839,79100.0
2015-02-02 10:30:00,44.48,44.71,44.4,44.57,81600.0,42.4839,42.7036,42.4075,42.5698,81600.0
2015-02-02 11:00:00,44.57,44.87,44.55,44.85,79800.0,42.5698,42.8564,42.5507,42.8373,79800.0
2015-02-02 11:30:00,44.85,44.93,44.83,44.83,135600.0,42.8373,42.9137,42.8182,42.8182,135600.0
2015-02-02 12:00:00,44.84,44.84,44.66,44.67,45500.0,42.8277,42.8277,42.6558,42.6654,45500.0
2015-02-02 12:30:00,44.68,44.69,44.55,44.55,57200.0,42.6749,42.6845,42.5507,42.5507,57200.0
2015-02-02 13:00:00,44.54,44.65,44.49,44.63,52900.0,42.5412,42.6463,42.4934,42.6272,52900.0
2015-02-02 13:30:00,44.64,44.66,44.37,44.48,67400.0,42.6367,42.6558,42.3788,42.4839,67400.0
2015-02-02 14:00:00,44.48,44.7,44.48,44.65,62200.0,42.4839,42.694,42.4839,42.6463,62200.0
2015-02-02 14:30:00,44.65,44.65,44.45,44.51,66000.0,42.6463,42.6463,42.4552,42.5125,66000.0
2015-02-02 15:00:00,44.51,44.7,44.51,44.67,85500.0,42.5125,42.694,42.5125,42.6654,85500.0
2015-02-02 15:30:00,44.65,44.89,44.61,44.73,280900.0,42.6463,42.8755,42.6081,42.7227,280900.0
2015-02-03 09:30:00,44.95,45.37,44.92,45.22,129600.0,42.9328,43.3339,42.9041,43.1907,129600.0
2015-02-03 10:00:00,45.23,45.33,45.1,45.33,100200.0,43.2002,43.2957,43.0761,43.2957,100200.0
2015-02-03 10:30:00,45.35,45.83,45.31,45.47,136300.0,43.3148,43.7733,43.2766,43.4295,136300.0
2015-02-03 11:00:00,45.43,45.61,45.39,45.55,57700.0,43.3913,43.5632,43.3531,43.5059,57700.0
2015-02-03 11:30:00,45.53,45.6,45.38,45.48,63400.0,43.4868,43.5536,43.3435,43.439,63400.0
2015-02-03 12:00:00,45.47,45.53,45.38,45.52,95800.0,43.4295,43.4868,43.3435,43.4772,95800.0
2015-02-03 12:30:00,45.51,45.53,45.38,45.43,54300.0,43.4677,43.4868,43.3435,43.3913,54300.0
2015-02-03 13:00:00,45.43,45.5,45.39,45.47,48400.0,43.3913,43.4581,43.3531,43.4295,48400.0
2015-02-03 13:30:00,45.47,45.55,45.41,45.54,67500.0,43.4295,43.5059,43.3722,43.4963,67500.0
2015-02-03 14:00:00,45.54,45.57,45.44,45.44,72700.0,43.4963,43.525,43.4008,43.4008,72700.0
2015-02-03 14:30:00,45.45,45.47,45.35,45.45,58100.0,43.4104,43.4295,43.3148,43.4104,58100.0
2015-02-03 15:00:00,45.44,45.53,45.42,45.46,78600.0,43.4008,43.4868,43.3817,43.4199,78600.0
2015-02-03 15:30:00,45.47,45.48,45.3,45.36,181300.0,43.4295,43.439,43.2671,43.3244,181300.0
2015-02-04 09:30:00,45.35,45.93,45.22,45.92,116100.0,43.3148,43.8688,43.1907,43.8593,116100.0
2015-02-04 10:00:00,45.91,46.03,45.72,46.02,150300.0,43.8497,43.9643,43.6682,43.9548,150300.0
2015-02-04 10:30:00,46.01,46.28,45.88,46.22,172100.0,43.9452,44.2031,43.8211,44.1458,172100.0
2015-02-04 11:00:00,46.22,46.3,46.08,46.27,106300.0,44.1458,44.2222,44.0121,44.1936,106300.0
2015-02-04 11:30:00,46.27,46.28,45.86,45.86,198500.0,44.1936,44.2031,43.802,43.802,198500.0
2015-02-04 12:00:00,45.85,45.91,45.59,45.61,162300.0,43.7924,43.8497,43.5441,43.5632,162300.0
2015-02-04 12:30:00,45.61,45.66,45.18,45.33,205500.0,43.5632,43.6109,43.1525,43.2957,205500.0
2015-02-04 13:00:00,45.35,45.65,45.28,45.55,71500.0,43.3148,43.6014,43.248,43.5059,71500.0
2015-02-04 13:30:00,45.55,45.6,45.33,45.38,102400.0,43.5059,43.5536,43.2957,43.3435,102400.0
2015-02-04 14:00:00,45.38,45.65,45.37,45.61,110800.0,43.3435,43.6014,43.3339,43.5632,110800.0
2015-02-04 14:30:00,45.62,45.89,45.53,45.74,114100.0,43.5727,43.8306,43.4868,43.6873,114100.0
2015-02-04 15:00:00,45.72,45.94,45.62,45.94,144900.0,43.6682,43.8784,43.5727,43.8784,144900.0
2015-02-04 15:30:00,45.94,46.05,45.58,45.75,257300.0,43.8784,43.9834,43.5345,43.6969,257300.0
2015-02-05 09:30:00,47.88,48.85,47.26,47.94,350400.0,45.7313,46.6578,45.1391,45.7886,350400.0
2015-02-05 10:00:00,47.97,48.66,47.77,47.9,405600.0,45.8173,46.4763,45.6262,45.7504,405600.0
2015-02-05 10:30:00,47.9,48.21,47.77,47.87,409600.0,45.7504,46.0465,45.6262,45.7218,409600.0
2015-02-05 11:00:00,47.87,47.9,47.71,47.81,57800.0,45.7218,45.7504,45.5689,45.6644,57800.0
2015-02-05 11:30:00,47.84,48.11,47.82,48.01,71800.0,45.6931,45.951,45.674,45.8555,71800.0
2015-02-05 12:00:00,48.01,48.04,47.83,47.98,310400.0,45.8555,45.8841,45.6836,45.8268,310400.0
2015-02-05 12:30:00,47.98,48.17,47.95,48.11,127400.0,45.8268,46.0083,45.7982,45.951,127400.0
2015-02-05 13:00:00,48.11,48.13,48.01,48.06,34600.0,45.951,45.9701,45.8555,45.9032,34600.0
2015-02-05 13:30:00,48.04,48.11,47.98,48.03,55400.0,45.8841,45.951,45.8268,45.8746,55400.0
2015-02-05 14:00:00,48.0,48.1,48.0,48.02,42400.0,45.8459,45.9414,45.8459,45.865,42400.0
2015-02-05 14:30:00,48.02,48.04,47.89,48.01,142800.0,45.865,45.8841,45.7409,45.8555,142800.0
2015-02-05 15:00:00,48.02,48.04,47.88,48.01,87700.0,45.865,45.8841,45.7313,45.8555,87700.0
2015-02-05 15:30:00,48.0,48.13,47.99,48.03,286500.0,45.8459,45.9701,45.8364,45.8746,286500.0
2015-02-06 09:30:00,48.05,48.08,47.31,47.4,78400.0,45.8937,45.9223,45.1869,45.2728,78400.0
2015-02-06 10:00:00,47.41,47.49,47.28,47.49,155100.0,45.2824,45.3588,45.1582,45.3588,155100.0
2015-02-06 10:30:00,47.49,47.67,47.47,47.6,77300.0,45.3588,45.5307,45.3397,45.4639,77300.0
2015-02-06 11:00:00,47.6,47.61,47.22,47.26,59600.0,45.4639,45.4734,45.1009,45.1391,59600.0
2015-02-06 11:30:00,47.28,47.64,47.28,47.46,77100.0,45.1582,45.5021,45.1582,45.3302,77100.0
2015-02-06 12:00:00,47.45,47.53,47.36,47.53,42100.0,45.3206,45.397,45.2346,45.397,42100.0
2015-02-06 12:30:00,47.54,47.63,47.44,47.61,57600.0,45.4066,45.4925,45.3111,45.4734,57600.0
2015-02-06 13:00:00,47.61,47.62,47.01,47.05,71500.0,45.4734,45.483,44.9004,44.9386,71500.0
2015-02-06 13:30:00,47.05,47.2,47.04,47.14,49200.0,44.9386,45.0818,44.929,45.0245,49200.0
2015-02-06 14:00:00,47.15,47.36,47.12,47.32,46700.0,45.0341,45.2346,45.0054,45.1964,46700.0
2015-02-06 14:30:00,47.32,47.32,47.15,47.16,138300.0,45.1964,45.1964,45.0341,45.0436,138300.0
2015-02-06 15:00:00,47.15,47.15,47.03,47.08,89900.0,45.0341,45.0341,44.9195,44.9672,89900.0
2015-02-06 15:30:00,47.08,47.18,46.97,47.15,214200.0,44.9672,45.0627,44.8621,45.0341,214200.0
2015-02-09 09:30:00,46.72,47.12,46.57,46.8,95800.0,44.6234,45.0054,44.4801,44.6998,95800.0
2015-02-09 10:00:00,46.79,47.12,46.76,46.91,179500.0,44.6902,45.0054,44.6616,44.8048,179500.0
2015-02-09 10:30:00,46.91,47.25,46.91,47.07,55700.0,44.8048,45.1296,44.8048,44.9577,55700.0
2015-02-09 11:00:00,47.08,47.34,47.08,47.32,41200.0,44.9672,45.2155,44.9672,45.1964,41200.0
2015-02-09 11:30:00,47.3,47.37,47.11,47.16,113100.0,45.1773,45.2442,44.9959,45.0436,113100.0
2015-02-09 12:00:00,47.16,47.19,47.08,47.15,37400.0,45.0436,45.0723,44.9672,45.0341,37400.0
2015-02-09 12:30:00,47.16,47.28,47.12,47.17,72100.0,45.0436,45.1582,45.0054,45.0532,72100.0
2015-02-09 13:00:00,47.18,47.22,46.86,46.86,56100.0,45.0627,45.1009,44.7571,44.7571,56100.0
2015-02-09 13:30:00,46.84,46.85,46.74,46.81,56900.0,44.738,44.7475,44.6425,44.7093,56900.0
2015-02-09 14:00:00,46.81,46.86,46.64,46.72,70300.0,44.7093,44.7571,44.547,44.6234,70300.0
2015-02-09 14:30:00,46.73,46.95,46.72,46.79,49200.0,44.6329,44.843,44.6234,44.6902,49200.0
2015-02-09 15:00:00,46.78,46.89,46.68,46.89,123600.0,44.6807,44.7857,44.5852,44.7857,123600.0
2015-02-09 15:30:00,46.88,46.93,46.78,46.83,208100.0,44.7762,44.8239,44.6807,44.7284,208100.0
2015-02-10 09:30:00,47.02,49.97,47.02,49.59,391600.0,44.9099,47.7275,44.9099,47.3646,391600.0
2015-02-10 10:00:00,49.6,50.27,49.36,50.26,539600.0,47.3741,48.0141,47.1449,48.0045,539600.0
2015-02-10 10:30:00,50.26,50.35,49.74,49.95,366100.0,48.0045,48.0905,47.5078,47.7084,366100.0
2015-02-10 11:00:00,49.93,50.04,49.72,49.99,151400.0,47.6893,47.7944,47.4887,47.7466,151400.0
2015-02-10 11:30:00,49.97,50.05,49.73,49.88,112800.0,47.7275,47.8039,47.4983,47.6416,112800.0
2015-02-10 12:00:00,49.87,50.26,49.85,50.06,102100.0,47.632,48.0045,47.6129,47.8135,102100.0
2015-02-10 12:30:00,50.05,50.24,50.02,50.09,47100.0,47.8039,47.9854,47.7753,47.8421,47100.0
2015-02-10 13:00:00,50.12,50.26,50.06,50.11,43000.0,47.8708,48.0045,47.8135,47.8612,43000.0
2015-02-10 13:30:00,50.1,50.22,50.0,50.07,91000.0,47.8517,47.9663,47.7562,47.823,91000.0
2015-02-10 14:00:00,50.07,50.16,49.83,49.98,103400.0,47.823,47.909,47.5938,47.7371,103400.0
2015-02-10 14:30:00,49.97,50.15,49.97,50.08,93100.0,47.7275,47.8994,47.7275,47.8326,93100.0
2015-02-10 15:00:00,50.07,50.1,49.99,50.1,142700.0,47.823,47.8517,47.7466,47.8517,142700.0
2015-02-10 15:30:00,50.09,50.42,50.0,50.32,310400.0,47.8421,48.1573,47.7562,48.0618,310400.0
2015-02-11 09:30:00,50.44,50.44,49.66,49.95,95300.0,48.1764,48.1764,47.4314,47.7084,95300.0
2015-02-11 10:00:00,49.94,49.99,49.51,49.59,66400.0,47.6989,47.7466,47.2882,47.3646,66400.0
2015-02-11 10:30:00,49.59,49.87,49.53,49.84,54800.0,47.3646,47.632,47.3073,47.6033,54800.0
2015-02-11 11:00:00,49.84,49.9,49.6,49.68,68100.0,47.6033,47.6607,47.3741,47.4505,68100.0
2015-02-11 11:30:00,49.66,49.66,49.46,49.52,46900.0,47.4314,47.4314,47.2404,47.2977,46900.0
2015-02-11 12:00:00,49.53,49.67,49.49,49.61,27900.0,47.3073,47.441,47.2691,47.3837,27900.0
2015-02-11 12:30:00,49.61,49.76,49.6,49.68,37500.0,47.3837,47.5269,47.3741,47.4505,37500.0
2015-02-11 13:00:00,49.66,49.74,49.5,49.74,68200.0,47.4314,47.5078,47.2786,47.5078,68200.0
2015-02-11 13:30:00,49.75,49.77,49.57,49.74,59300.0,47.5174,47.5365,47.3455,47.5078,59300.0
2015-02-11 14:00:00,49.75,49.86,49.75,49.78,63200.0,47.5174,47.6225,47.5174,47.546,63200.0
2015-02-11 14:30:00,49.77,49.86,49.77,49.8,63800.0,47.5365,47.6225,47.5365,47.5651,63800.0
2015-02-11 15:00:00,49.8,49.86,49.66,49.79,96600.0,47.5651,47.6225,47.4314,47.5556,96600.0
2015-02-11 15:30:00,49.79,49.81,49.51,49.55,228100.0,47.5556,47.5747,47.2882,47.3264,228100.0
2015-02-12 09:30:00,49.78,50.09,49.74,49.98,83700.0,47.546,47.8421,47.5078,47.7371,83700.0
2015-02-12 10:00:00,49.99,50.06,49.91,49.98,50800.0,47.7466,47.8135,47.6702,47.7371,50800.0
2015-02-12 10:30:00,49.98,50.05,49.87,49.95,46000.0,47.7371,47.8039,47.632,47.7084,46000.0
2015-02-12 11:00:00,49.95,50.17,49.95,50.08,59900.0,47.7084,47.9185,47.7084,47.8326,59900.0
2015-02-12 11:30:00,50.1,50.13,49.97,50.01,78700.0,47.8517,47.8803,47.7275,47.7657,78700.0
2015-02-12 12:00:00,50.01,50.09,49.95,50.09,42700.0,47.7657,47.8421,47.7084,47.8421,42700.0
2015-02-12 12:30:00,50.09,50.3,50.08,50.3,26400.0,47.8421,48.0427,47.8326,48.0427,26400.0
2015-02-12 13:00:00,50.29,50.33,50.16,50.18,39000.0,48.0332,48.0714,47.909,47.9281,39000.0
2015-02-12 13:30:00,50.18,50.21,49.98,50.08,57300.0,47.9281,47.9567,47.7371,47.8326,57300.0
2015-02-12 14:00:00,50.1,50.1,49.99,50.01,40200.0,47.8517,47.8517,47.7466,47.7657,40200.0
2015-02-12 14:30:00,49.99,50.1,49.94,50.06,80800.0,47.7466,47.8517,47.6989,47.8135,80800.0
2015-02-12 15:00:00,50.06,50.09,50.01,50.01,66300.0,47.8135,47.8421,47.7657,47.7657,66300.0
2015-02-12 15:30:00,50.0,50.01,49.88,49.91,189400.0,47.7562,47.7657,47.6416,47.6702,189400.0
2015-02-13 09:30:00,50.07,50.18,49.99,50.15,29600.0,47.823,47.9281,47.7466,47.8994,29600.0
2015-02-13 10:00:00,50.16,50.34,50.09,50.18,58400.0,47.909,48.0809,47.8421,47.9281,58400.0
2015-02-13 10:30:00,50.18,50.3,50.15,50.2,35700.0,47.9281,48.0427,47.8994,47.9472,35700.0
2015-02-13 11:00:00,50.23,50.26,50.12,50.15,42100.0,47.9758,48.0045,47.8708,47.8994,42100.0
2015-02-13 11:30:00,50.16,50.32,50.13,50.14,73300.0,47.909,48.0618,47.8803,47.8899,73300.0
2015-02-13 12:00:00,50.14,50.14,50.01,50.06,42700.0,47.8899,47.8899,47.7657,47.8135,42700.0
2015-02-13 12:30:00,50.06,50.16,50.03,50.16,33500.0,47.8135,47.909,47.7848,47.909,33500.0
2015-02-13 13:00:00,50.15,50.19,50.11,50.16,50500.0,47.8994,47.9376,47.8612,47.909,50500.0
2015-02-13 13:30:00,50.16,50.2,50.04,50.2,41600.0,47.909,47.9472,47.7944,47.9472,41600.0
2015-02-13 14:00:00,50.19,50.33,50.16,50.3,37200.0,47.9376,48.0714,47.909,48.0427,37200.0
2015-02-13 14:30:00,50.3,50.3,50.21,50.27,40600.0,48.0427,48.0427,47.9567,48.0141,40600.0
2015-02-13 15:00:00,50.28,50.33,50.21,50.26,69800.0,48.0236,48.0714,47.9567,48.0045,69800.0
2015-02-13 15:30:00,50.26,50.73,50.23,50.65,255200.0,48.0045,48.4534,47.9758,48.377,255200.0
2015-02-17 09:30:00,50.16,50.48,50.03,50.12,125600.0,47.909,48.2146,47.7848,47.8708,125600.0
2015-02-17 10:00:00,50.14,50.29,50.08,50.14,158100.0,47.8899,48.0332,47.8326,47.8899,158100.0
2015-02-17 10:30:00,50.13,50.23,50.08,50.16,36600.0,47.8803,47.9758,47.8326,47.909,36600.0
2015-02-17 11:00:00,50.15,50.2,50.11,50.17,40200.0,47.8994,47.9472,47.8612,47.9185,40200.0
2015-02-17 11:30:00,50.16,50.25,50.13,50.22,41400.0,47.909,47.995,47.8803,47.9663,41400.0
2015-02-17 12:00:00,50.2,50.22,50.05,50.07,24400.0,47.9472,47.9663,47.8039,47.823,24400.0
2015-02-17 12:30:00,50.07,50.37,50.07,50.37,27300.0,47.823,48.1096,47.823,48.1096,27300.0
2015-02-17 13:00:00,50.38,50.54,50.38,50.48,18000.0,48.1191,48.2719,48.1191,48.2146,18000.0
2015-02-17 13:30:00,50.48,50.49,50.41,50.45,12500.0,48.2146,48.2242,48.1478,48.186,12500.0
2015-02-17 14:00:00,50.45,50.5,50.42,50.44,20800.0,48.186,48.2337,48.1573,48.1764,20800.0
2015-02-17 14:30:00,50.44,50.46,50.34,50.35,24300.0,48.1764,48.1955,48.0809,48.0905,24300.0
2015-02-17 15:00:00,50.35,50.35,50.28,50.32,27700.0,48.0905,48.0905,48.0236,48.0618,27700.0
2015-02-17 15:30:00,50.33,50.34,50.16,50.23,206100.0,48.0714,48.0809,47.909,47.9758,206100.0
2015-02-18 09:30:00,50.21,50.4,50.08,50.32,31200.0,47.9567,48.1382,47.8326,48.0618,31200.0
2015-02-18 10:00:00,50.33,50.51,50.29,50.38,42400.0,48.0714,48.2433,48.0332,48.1191,42400.0
2015-02-18 10:30:00,50.38,50.54,50.36,50.52,36200.0,48.1191,48.2719,48.1,48.2528,36200.0
2015-02-18 11:00:00,50.52,50.72,50.51,50.7,22800.0,48.2528,48.4439,48.2433,48.4248,22800.0
2015-02-18 11:30:00,50.7,50.76,50.57,50.59,20600.0,48.4248,48.4821,48.3006,48.3197,20600.0
2015-02-18 12:00:00,50.59,50.66,50.58,50.62,20700.0,48.3197,48.3866,48.3101,48.3483,20700.0
2015-02-18 12:30:00,50.63,51.4,50.56,51.34,272500.0,48.3579,49.0933,48.291,49.036,272500.0
2015-02-18 13:00:00,51.34,51.6,51.27,51.49,83300.0,49.036,49.2844,48.9692,49.1793,83300.0
2015-02-18 13:30:00,51.48,51.68,51.47,51.67,53300.0,49.1698,49.3608,49.1602,49.3512,53300.0
2015-02-18 14:00:00,51.68,51.84,51.65,51.82,73200.0,49.3608,49.5136,49.3321,49.4945,73200.0
2015-02-18 14:30:00,51.81,51.96,51.75,51.88,82100.0,49.4849,49.6282,49.4276,49.5518,82100.0
2015-02-18 15:00:00,51.88,51.95,51.8,51.91,101500.0,49.5518,49.6187,49.4754,49.5805,101500.0
2015-02-18 15:30:00,51.91,52.16,51.91,52.14,385400.0,49.5805,49.8192,49.5805,49.8001,385400.0
2015-02-19 09:30:00,52.22,52.42,51.96,52.25,201800.0,49.8765,50.0676,49.6282,49.9052,201800.0
2015-02-19 10:00:00,52.25,52.37,52.19,52.21,93800.0,49.9052,50.0198,49.8479,49.867,93800.0
2015-02-19 10:30:00,52.19,52.3,51.91,51.95,90000.0,49.8479,49.953,49.5805,49.6187,90000.0
2015-02-19 11:00:00,51.95,52.01,51.7,51.84,87900.0,49.6187,49.676,49.3799,49.5136,87900.0
2015-02-19 11:30:00,51.85,51.98,51.85,51.97,23700.0,49.5231,49.6473,49.5231,49.6378,23700.0
2015-02-19 12:00:00,51.96,51.97,51.72,51.75,36800.0,49.6282,49.6378,49.399,49.4276,36800.0
2015-02-19 12:30:00,51.75,51.8,51.57,51.62,36800.0,49.4276,49.4754,49.2557,49.3035,36800.0
2015-02-19 13:00:00,51.62,51.68,51.58,51.6,35700.0,49.3035,49.3608,49.2653,49.2844,35700.0
2015-02-19 13:30:00,51.59,51.63,51.56,51.57,35100.0,49.2748,49.313,49.2462,49.2557,35100.0
2015-02-19 14:00:00,51.57,51.85,51.57,51.76,61100.0,49.2557,49.5231,49.2557,49.4372,61100.0
2015-02-19 14:30:00,51.76,51.89,51.71,51.88,102600.0,49.4372,49.5614,49.3894,49.5518,102600.0
2015-02-19 15:00:00,51.86,51.9,51.59,51.61,103500.0,49.5327,49.5709,49.2748,49.2939,103500.0
2015-02-19 15:30:00,51.6,51.66,51.43,51.59,199900.0,49.2844,49.3417,49.122,49.2748,199900.0
2015-02-20 09:30:00,51.4,51.4,50.79,50.79,40000.0,49.0933,49.0933,48.5107,48.5107,40000.0
2015-02-20 10:00:00,50.79,51.0,50.62,50.97,45000.0,48.5107,48.7113,48.3483,48.6826,45000.0
2015-02-20 10:30:00,50.96,51.12,50.96,51.03,59500.0,48.6731,48.8259,48.6731,48.7399,59500.0
2015-02-20 11:00:00,51.04,51.21,51.03,51.21,73400.0,48.7495,48.9119,48.7399,48.9119,73400.0
2015-02-20 11:30:00,51.22,51.41,51.17,51.35,45800.0,48.9214,49.1029,48.8737,49.0456,45800.0
2015-02-20 12:00:00,51.36,51.49,51.33,51.39,29600.0,49.0551,49.1793,49.0265,49.0838,29600.0
2015-02-20 12:30:00,51.39,51.45,51.32,51.43,34700.0,49.0838,49.1411,49.0169,49.122,34700.0
2015-02-20 13:00:00,51.43,51.58,51.43,51.56,28000.0,49.122,49.2653,49.122,49.2462,28000.0
2015-02-20 13:30:00,51.57,51.66,51.56,51.61,30800.0,49.2557,49.3417,49.2462,49.2939,30800.0
2015-02-20 14:00:00,51.6,51.65,51.48,51.48,35600.0,49.2844,49.3321,49.1698,49.1698,35600.0
2015-02-20 14:30:00,51.48,51.6,51.43,51.6,40400.0,49.1698,49.2844,49.122,49.2844,40400.0
2015-02-20 15:00:00,51.59,51.65,51.56,51.63,48600.0,49.2748,49.3321,49.2462,49.313,48600.0
2015-02-20 15:30:00,51.65,51.76,51.61,51.76,104100.0,49.3321,49.4372,49.2939,49.4372,104100.0
2015-02-23 09:30:00,51.46,51.82,51.33,51.79,25800.0,49.1506,49.4945,49.0265,49.4658,25800.0
2015-02-23 10:00:00,51.79,51.87,51.61,51.74,17400.0,49.4658,49.5423,49.2939,49.4181,17400.0
2015-02-23 10:30:00,51.73,51.74,51.63,51.71,23300.0,49.4085,49.4181,49.313,49.3894,23300.0
2015-02-23 11:00:00,51.71,51.75,51.65,51.68,50000.0,49.3894,49.4276,49.3321,49.3608,50000.0
2015-02-23 11:30:00,51.67,51.86,51.61,51.86,111500.0,49.3512,49.5327,49.2939,49.5327,111500.0
2015-02-23 12:00:00,51.85,52.06,51.84,52.05,65000.0,49.5231,49.7237,49.5136,49.7142,65000.0
2015-02-23 12:30:00,52.05,52.2,52.02,52.13,56000.0,49.7142,49.8574,49.6855,49.7906,56000.0
2015-02-23 13:00:00,52.13,52.4,52.12,52.39,27100.0,49.7906,50.0485,49.781,50.0389,27100.0
2015-02-23 13:30:00,52.38,52.41,52.2,52.2,37000.0,50.0294,50.058,49.8574,49.8574,37000.0
2015-02-23 14:00:00,52.19,52.28,52.16,52.19,30700.0,49.8479,49.9339,49.8192,49.8479,30700.0
2015-02-23 14:30:00,52.2,52.2,52.06,52.12,42400.0,49.8574,49.8574,49.7237,49.781,42400.0
2015-02-23 15:00:00,52.13,52.31,52.1,52.3,53400.0,49.7906,49.9625,49.7619,49.953,53400.0
2015-02-23 15:30:00,52.3,52.31,52.19,52.23,103900.0,49.953,49.9625,49.8479,49.8861,103900.0
2015-02-24 09:30:00,52.11,52.24,51.98,52.02,33900.0,49.7715,49.8956,49.6473,49.6855,33900.0
2015-02-24 10:00:00,52.0,52.42,51.86,52.31,44900.0,49.6664,50.0676,49.5327,49.9625,44900.0
2015-02-24 10:30:00,52.3,52.3,52.21,52.29,35400.0,49.953,49.953,49.867,49.9434,35400.0
2015-02-24 11:00:00,52.3,52.31,51.99,51.99,36700.0,49.953,49.9625,49.6569,49.6569,36700.0
2015-02-24 11:30:00,52.0,52.04,51.85,51.91,29000.0,49.6664,49.7046,49.5231,49.5805,29000.0
2015-02-24 12:00:00,51.9,52.0,51.87,51.98,15800.0,49.5709,49.6664,49.5423,49.6473,15800.0
2015-02-24 12:30:00,51.98,51.99,51.87,51.89,24800.0,49.6473,49.6569,49.5423,49.5614,24800.0
2015-02-24 13:00:00,51.89,51.91,51.84,51.86,45400.0,49.5614,49.5805,49.5136,49.5327,45400.0
2015-02-24 13:30:00,51.86,52.03,51.8,52.02,64900.0,49.5327,49.6951,49.4754,49.6855,64900.0
2015-02-24 14:00:00,52.01,52.18,51.9,52.15,44000.0,49.676,49.8383,49.5709,49.8097,44000.0
2015-02-24 14:30:00,52.13,52.23,52.1,52.19,22400.0,49.7906,49.8861,49.7619,49.8479,22400.0
2015-02-24 15:00:00,52.18,52.18,52.06,52.07,43700.0,49.8383,49.8383,49.7237,49.7333,43700.0
2015-02-24 15:30:00,52.06,52.16,52.04,52.12,112200.0,49.7237,49.8192,49.7046,49.781,112200.0
2015-02-25 09:30:00,52.23,52.55,51.88,52.54,100800.0,49.8861,50.1917,49.5518,50.1822,100800.0
2015-02-25 10:00:00,52.52,52.78,52.51,52.63,55500.0,50.1631,50.4114,50.1535,50.2681,55500.0
2015-02-25 10:30:00,52.58,52.7,52.42,52.55,119700.0,50.2204,50.335,50.0676,50.1917,119700.0
2015-02-25 11:00:00,52.56,52.56,52.31,52.35,38100.0,50.2013,50.2013,49.9625,50.0007,38100.0
2015-02-25 11:30:00,52.35,52.45,52.26,52.43,29500.0,50.0007,50.0962,49.9147,50.0771,29500.0
2015-02-25 12:00:00,52.41,52.78,52.4,52.55,97900.0,50.058,50.4114,50.0485,50.1917,97900.0
2015-02-25 12:30:00,52.57,52.91,52.56,52.61,95800.0,50.2108,50.5356,50.2013,50.249,95800.0
2015-02-25 13:00:00,52.61,52.88,52.47,52.71,95100.0,50.249,50.5069,50.1153,50.3446,95100.0
2015-02-25 13:30:00,52.7,53.17,52.7,53.01,194600.0,50.335,50.7839,50.335,50.6311,194600.0
2015-02-25 14:00:00,53.01,53.01,52.6,52.62,53200.0,50.6311,50.6311,50.2395,50.2586,53200.0
2015-02-25 14:30:00,52.63,52.64,52.46,52.51,65500.0,50.2681,50.2777,50.1058,50.1535,65500.0
2015-02-25 15:00:00,52.51,52.54,52.39,52.47,69100.0,50.1535,50.1822,50.0389,50.1153,69100.0
2015-02-25 15:30:00,52.46,52.59,52.46,52.56,131100.0,50.1058,50.2299,50.1058,50.2013,131100.0
2015-02-26 09:30:00,52.55,52.75,52.31,52.46,23000.0,50.1917,50.3828,49.9625,50.1058,23000.0
2015-02-26 10:00:00,52.46,52.73,52.46,52.63,38700.0,50.1058,50.3637,50.1058,50.2681,38700.0
2015-02-26 10:30:00,52.64,52.81,52.54,52.56,22400.0,50.2777,50.4401,50.1822,50.2013,22400.0
2015-02-26 11:00:00,52.56,52.74,52.54,52.74,23200.0,50.2013,50.3732,50.1822,50.3732,23200.0
2015-02-26 11:30:00,52.75,52.8,52.69,52.69,27300.0,50.3828,50.4305,50.3255,50.3255,27300.0
2015-02-26 12:00:00,52.67,52.72,52.63,52.67,22900.0,50.3063,50.3541,50.2681,50.3063,22900.0
2015-02-26 12:30:00,52.68,52.74,52.66,52.71,16500.0,50.3159,50.3732,50.2968,50.3446,16500.0
2015-02-26 13:00:00,52.72,52.79,52.67,52.69,20100.0,50.3541,50.421,50.3063,50.3255,20100.0
2015-02-26 13:30:00,52.7,52.81,52.69,52.8,21500.0,50.335,50.4401,50.3255,50.4305,21500.0
2015-02-26 14:00:00,52.81,52.86,52.8,52.8,23200.0,50.4401,50.4878,50.4305,50.4305,23200.0
2015-02-26 14:30:00,52.79,52.88,52.79,52.86,56200.0,50.421,50.5069,50.421,50.4878,56200.0
2015-02-26 15:00:00,52.87,52.92,52.8,52.86,51000.0,50.4974,50.5451,50.4305,50.4878,51000.0
2015-02-26 15:30:00,52.86,52.89,52.75,52.8,131300.0,50.4878,50.5165,50.3828,50.4305,131300.0
2015-02-27 09:30:00,52.85,53.3,52.68,53.2,54100.0,50.4783,50.9081,50.3159,50.8126,54100.0
2015-02-27 10:00:00,53.23,53.25,52.94,53.03,22300.0,50.8412,50.8603,50.5642,50.6502,22300.0
2015-02-27 10:30:00,53.04,53.07,52.86,52.95,36300.0,50.6597,50.6884,50.4878,50.5738,36300.0
2015-02-27 11:00:00,52.95,53.07,52.91,52.99,83500.0,50.5738,50.6884,50.5356,50.612,83500.0
2015-02-27 11:30:00,52.95,52.99,52.8,52.89,149800.0,50.5738,50.612,50.4305,50.5165,149800.0
2015-02-27 12:00:00,52.87,52.99,52.85,52.94,30600.0,50.4974,50.612,50.4783,50.5642,30600.0
2015-02-27 12:30:00,52.95,52.98,52.91,52.92,31500.0,50.5738,50.6024,50.5356,50.5451,31500.0
2015-02-27 13:00:00,52.91,53.01,52.9,53.0,42100.0,50.5356,50.6311,50.526,50.6215,42100.0
2015-02-27 13:30:00,52.98,53.03,52.96,53.02,22800.0,50.6024,50.6502,50.5833,50.6406,22800.0
2015-02-27 14:00:00,53.02,53.1,53.02,53.09,28100.0,50.6406,50.7171,50.6406,50.7075,28100.0
2015-02-27 14:30:00,53.09,53.17,53.01,53.01,34300.0,50.7075,50.7839,50.6311,50.6311,34300.0
2015-02-27 15:00:00,53.02,53.13,53.0,53.09,68200.0,50.6406,50.7457,50.6215,50.7075,68200.0
2015-02-27 15:30:00,53.09,53.12,52.97,53.0,221500.0,50.7075,50.7362,50.5929,50.6215,221500.0
2015-03-02 09:30:00,52.64,52.67,52.3,52.6,54000.0,50.2777,50.3063,49.953,50.2395,54000.0
2015-03-02 10:00:00,52.59,52.88,52.57,52.8,24800.0,50.2299,50.5069,50.2108,50.4305,24800.0
2015-03-02 10:30:00,52.81,52.93,52.78,52.79,17400.0,50.4401,50.5547,50.4114,50.421,17400.0
2015-03-02 11:00:00,52.79,52.97,52.76,52.95,31400.0,50.421,50.5929,50.3923,50.5738,31400.0
2015-03-02 11:30:00,52.94,53.04,52.92,53.01,16700.0,50.5642,50.6597,50.5451,50.6311,16700.0
2015-03-02 12:00:00,53.01,53.02,52.8,52.8,16900.0,50.6311,50.6406,50.4305,50.4305,16900.0
2015-03-02 12:30:00,52.8,52.86,52.78,52.84,27300.0,50.4305,50.4878,50.4114,50.4687,27300.0
2015-03-02 13:00:00,52.85,53.0,52.82,52.99,97200.0,50.4783,50.6215,50.4496,50.612,97200.0
2015-03-02 13:30:00,52.99,53.12,52.99,53.1,91300.0,50.612,50.7362,50.612,50.7171,91300.0
2015-03-02 14:00:00,53.1,53.13,53.05,53.1,42800.0,50.7171,50.7457,50.6693,50.7171,42800.0
2015-03-02 14:30:00,53.1,53.17,53.08,53.13,33600.0,50.7171,50.7839,50.6979,50.7457,33600.0
2015-03-02 15:00:00,53.12,53.12,53.0,53.02,115600.0,50.7362,50.7362,50.6215,50.6406,115600.0
2015-03-02 15:30:00,53.02,53.17,53.01,53.14,110600.0,50.6406,50.7839,50.6311,50.7553,110600.0
2015-03-03 09:30:00,53.35,53.35,52.69,52.71,54300.0,50.9558,50.9558,50.3255,50.3446,54300.0
2015-03-03 10:00:00,52.73,52.73,52.57,52.59,52400.0,50.3637,50.3637,50.2108,50.2299,52400.0
2015-03-03 10:30:00,52.58,52.65,52.44,52.54,267700.0,50.2204,50.2872,50.0867,50.1822,267700.0
2015-03-03 11:00:00,52.54,52.95,52.53,52.82,162300.0,50.1822,50.5738,50.1726,50.4496,162300.0
2015-03-03 11:30:00,52.82,52.86,52.72,52.73,20400.0,50.4496,50.4878,50.3541,50.3637,20400.0
2015-03-03 12:00:00,52.73,52.76,52.6,52.69,20200.0,50.3637,50.3923,50.2395,50.3255,20200.0
2015-03-03 12:30:00,52.7,52.83,52.67,52.83,13200.0,50.335,50.4592,50.3063,50.4592,13200.0
2015-03-03 13:00:00,52.84,52.94,52.82,52.94,15300.0,50.4687,50.5642,50.4496,50.5642,15300.0
2015-03-03 13:30:00,52.94,52.98,52.81,52.82,19300.0,50.5642,50.6024,50.4401,50.4496,19300.0
2015-03-03 14:00:00,52.82,53.0,52.82,52.98,21100.0,50.4496,50.6215,50.4496,50.6024,21100.0
2015-03-03 14:30:00,52.98,53.0,52.9,52.94,14100.0,50.6024,50.6215,50.526,50.5642,14100.0
2015-03-03 15:00:00,52.95,52.99,52.93,52.94,53700.0,50.5738,50.612,50.5547,50.5642,53700.0
2015-03-03 15:30:00,52.95,53.02,52.93,53.01,305900.0,50.5738,50.6406,50.5547,50.6311,305900.0
2015-03-04 09:30:00,52.74,52.74,52.21,52.37,34200.0,50.3732,50.3732,49.867,50.0198,34200.0
2015-03-04 10:00:00,52.38,52.47,52.31,52.46,103100.0,50.0294,50.1153,49.9625,50.1058,103100.0
2015-03-04 10:30:00,52.45,52.51,52.4,52.44,115800.0,50.0962,50.1535,50.0485,50.0867,115800.0
2015-03-04 11:00:00,52.44,52.73,52.4,52.65,53200.0,50.0867,50.3637,50.0485,50.2872,53200.0
2015-03-04 11:30:00,52.64,52.7,52.47,52.47,24400.0,50.2777,50.335,50.1153,50.1153,24400.0
2015-03-04 12:00:00,52.45,52.52,52.3,52.52,40900.0,50.0962,50.1631,49.953,50.1631,40900.0
2015-03-04 12:30:00,52.52,52.55,52.37,52.41,48500.0,50.1631,50.1917,50.0198,50.058,48500.0
2015-03-04 13:00:00,52.41,52.45,52.38,52.43,38700.0,50.058,50.0962,50.0294,50.0771,38700.0
2015-03-04 13:30:00,52.43,52.49,52.22,52.23,58400.0,50.0771,50.1344,49.8765,49.8861,58400.0
2015-03-04 14:00:00,52.23,52.3,52.15,52.22,63100.0,49.8861,49.953,49.8097,49.8765,63100.0
2015-03-04 14:30:00,52.22,52.26,52.16,52.2,60000.0,49.8765,49.9147,49.8192,49.8574,60000.0
2015-03-04 15:00:00,52.2,52.37,52.15,52.35,69000.0,49.8574,50.0198,49.8097,50.0007,69000.0
2015-03-04 15:30:00,52.35,52.38,52.24,52.32,209300.0,50.0007,50.0294,49.8956,49.9721,209300.0
2015-03-05 09:30:00,52.5,52.57,52.05,52.06,35000.0,50.144,50.2108,49.7142,49.7237,35000.0
2015-03-05 10:00:00,52.05,52.05,51.89,51.91,61600.0,49.7142,49.7142,49.5614,49.5805,61600.0
2015-03-05 10:30:00,51.91,52.0,51.88,51.98,46400.0,49.5805,49.6664,49.5518,49.6473,46400.0
2015-03-05 11:00:00,51.96,52.01,51.78,51.84,70300.0,49.6282,49.676,49.4563,49.5136,70300.0
2015-03-05 11:30:00,51.85,51.85,51.68,51.7,55800.0,49.5231,49.5231,49.3608,49.3799,55800.0
2015-03-05 12:00:00,51.69,51.75,51.5,51.5,79600.0,49.3703,49.4276,49.1889,49.1889,79600.0
2015-03-05 12:30:00,51.51,51.65,51.48,51.48,65400.0,49.1984,49.3321,49.1698,49.1698,65400.0
2015-03-05 13:00:00,51.48,51.56,51.36,51.51,61100.0,49.1698,49.2462,49.0551,49.1984,61100.0
2015-03-05 13:30:00,51.5,51.51,51.28,51.45,94600.0,49.1889,49.1984,48.9787,49.1411,94600.0
2015-03-05 14:00:00,51.44,51.44,51.21,51.23,102500.0,49.1315,49.1315,48.9119,48.931,102500.0
2015-03-05 14:30:00,51.23,51.38,51.16,51.33,59600.0,48.931,49.0742,48.8641,49.0265,59600.0
2015-03-05 15:00:00,51.34,51.38,51.18,51.28,96000.0,49.036,49.0742,48.8832,48.9787,96000.0
2015-03-05 15:30:00,51.29,51.71,51.21,51.69,413400.0,48.9883,49.3894,48.9119,49.3703,413400.0
2015-03-06 09:30:00,51.46,51.68,51.03,51.26,40900.0,49.1506,49.3608,48.7399,48.9596,40900.0
2015-03-06 10:00:00,51.29,51.58,51.19,51.58,43400.0,48.9883,49.2653,48.8928,49.2653,43400.0
2015-03-06 10:30:00,51.58,51.63,51.28,51.28,128700.0,49.2653,49.313,48.9787,48.9787,128700.0
2015-03-06 11:00:00,51.27,51.27,50.94,50.94,90000.0,48.9692,48.9692,48.654,48.654,90000.0
2015-03-06 11:30:00,50.94,50.94,50.69,50.7,83400.0,48.654,48.654,48.4152,48.4248,83400.0
2015-03-06 12:00:00,50.72,50.94,50.71,50.77,69700.0,48.4439,48.654,48.4343,48.4916,69700.0
2015-03-06 12:30:00,50.77,50.78,50.54,50.58,44000.0,48.4916,48.5012,48.2719,48.3101,44000.0
2015-03-06 13:00:00,50.6,50.71,50.6,50.67,49700.0,48.3292,48.4343,48.3292,48.3961,49700.0
2015-03-06 13:30:00,50.69,50.72,50.63,50.68,63300.0,48.4152,48.4439,48.3579,48.4057,63300.0
2015-03-06 14:00:00,50.68,50.78,50.43,50.45,147700.0,48.4057,48.5012,48.1669,48.186,147700.0
2015-03-06 14:30:00,50.45,50.57,50.42,50.54,113600.0,48.186,48.3006,48.1573,48.2719,113600.0
2015-03-06 15:00:00,50.54,50.71,50.52,50.7,122400.0,48.2719,48.4343,48.2528,48.4248,122400.0
2015-03-06 15:30:00,50.71,50.8,50.69,50.78,247400.0,48.4343,48.5203,48.4152,48.5012,247400.0
2015-03-09 09:30:00,50.82,50.93,50.76,50.86,46600.0,48.5394,48.6444,48.4821,48.5776,46600.0
2015-03-09 10:00:00,50.85,50.99,50.85,50.93,53400.0,48.568,48.7017,48.568,48.6444,53400.0
2015-03-09 10:30:00,50.93,50.96,50.75,50.81,58200.0,48.6444,48.6731,48.4725,48.5298,58200.0
2015-03-09 11:00:00,50.81,51.0,50.74,51.0,33000.0,48.5298,48.7113,48.463,48.7113,33000.0
2015-03-09 11:30:00,50.99,51.0,50.82,50.91,44400.0,48.7017,48.7113,48.5394,48.6253,44400.0
2015-03-09 12:00:00,50.91,50.91,50.78,50.85,34200.0,48.6253,48.6253,48.5012,48.568,34200.0
2015-03-09 12:30:00,50.83,50.9,50.83,50.86,29900.0,48.5489,48.6158,48.5489,48.5776,29900.0
2015-03-09 13:00:00,50.89,50.89,50.83,50.88,20800.0,48.6062,48.6062,48.5489,48.5967,20800.0
2015-03-09 13:30:00,50.88,50.89,50.76,50.81,30600.0,48.5967,48.6062,48.4821,48.5298,30600.0
2015-03-09 14:00:00,50.82,50.85,50.78,50.82,15700.0,48.5394,48.568,48.5012,48.5394,15700.0
2015-03-09 14:30:00,50.83,50.88,50.78,50.85,23800.0,48.5489,48.5967,48.5012,48.568,23800.0
2015-03-09 15:00:00,50.86,50.88,50.83,50.86,37500.0,48.5776,48.5967,48.5489,48.5776,37500.0
2015-03-09 15:30:00,50.86,50.95,50.83,50.84,96900.0,48.5776,48.6635,48.5489,48.5585,96900.0
2015-03-10 09:30:00,50.52,50.79,50.32,50.59,41100.0,48.2528,48.5107,48.0618,48.3197,41100.0
2015-03-10 10:00:00,50.57,50.68,50.4,50.54,32000.0,48.3006,48.4057,48.1382,48.2719,32000.0
2015-03-10 10:30:00,50.55,50.55,50.3,50.32,47100.0,48.2815,48.2815,48.0427,48.0618,47100.0
2015-03-10 11:00:00,50.33,50.51,50.32,50.41,42000.0,48.0714,48.2433,48.0618,48.1478,42000.0
2015-03-10 11:30:00,50.41,50.65,50.37,50.41,36200.0,48.1478,48.377,48.1096,48.1478,36200.0
2015-03-10 12:00:00,50.37,50.47,50.32,50.41,17600.0,48.1096,48.2051,48.0618,48.1478,17600.0
2015-03-10 12:30:00,50.41,50.48,50.38,50.44,19400.0,48.1478,48.2146,48.1191,48.1764,19400.0
2015-03-10 13:00:00,50.41,50.88,50.41,50.78,64400.0,48.1478,48.5967,48.1478,48.5012,64400.0
2015-03-10 13:30:00,50.77,50.85,50.68,50.69,25200.0,48.4916,48.568,48.4057,48.4152,25200.0
2015-03-10 14:00:00,50.69,50.76,50.56,50.56,23500.0,48.4152,48.4821,48.291,48.291,23500.0
2015-03-10 14:30:00,50.56,50.65,50.52,50.58,27400.0,48.291,48.377,48.2528,48.3101,27400.0
2015-03-10 15:00:00,50.57,50.71,50.54,50.57,29000.0,48.3006,48.4343,48.2719,48.3006,29000.0
2015-03-10 15:30:00,50.58,50.61,50.49,50.53,198900.0,48.3101,48.3388,48.2242,48.2624,198900.0
2015-03-11 09:30:00,50.26,50.62,50.16,50.23,40900.0,48.0045,48.3483,47.909,47.9758,40900.0
2015-03-11 10:00:00,50.23,50.53,50.19,50.47,42100.0,47.9758,48.2624,47.9376,48.2051,42100.0
2015-03-11 10:30:00,50.47,50.51,50.15,50.18,57300.0,48.2051,48.2433,47.8994,47.9281,57300.0
2015-03-11 11:00:00,50.23,50.35,50.16,50.34,107900.0,47.9758,48.0905,47.909,48.0809,107900.0
2015-03-11 11:30:00,50.33,50.34,50.15,50.23,31800.0,48.0714,48.0809,47.8994,47.9758,31800.0
2015-03-11 12:00:00,50.24,50.25,50.0,50.0,90000.0,47.9854,47.995,47.7562,47.7562,90000.0
2015-03-11 12:30:00,50.0,50.02,49.88,49.93,47300.0,47.7562,47.7753,47.6416,47.6893,47300.0
2015-03-11 13:00:00,49.92,50.02,49.86,50.0,30500.0,47.6798,47.7753,47.6225,47.7562,30500.0
2015-03-11 13:30:00,50.01,50.02,49.82,49.92,30900.0,47.7657,47.7753,47.5842,47.6798,30900.0
2015-03-11 14:00:00,49.93,50.22,49.86,50.2,69500.0,47.6893,47.9663,47.6225,47.9472,69500.0
2015-03-11 14:30:00,50.21,50.31,50.17,50.3,50400.0,47.9567,48.0523,47.9185,48.0427,50400.0
2015-03-11 15:00:00,50.29,50.39,50.23,50.31,76700.0,48.0332,48.1287,47.9758,48.0523,76700.0
2015-03-11 15:30:00,50.29,50.29,50.14,50.25,190700.0,48.0332,48.0332,47.8899,47.995,190700.0
2015-03-12 09:30:00,50.33,50.48,50.16,50.16,36000.0,48.0714,48.2146,47.909,47.909,36000.0
2015-03-12 10:00:00,50.2,50.28,50.14,50.22,30100.0,47.9472,48.0236,47.8899,47.9663,30100.0
2015-03-12 10:30:00,50.22,50.32,50.21,50.28,14600.0,47.9663,48.0618,47.9567,48.0236,14600.0
2015-03-12 11:00:00,50.27,50.4,50.17,50.39,31000.0,48.0141,48.1382,47.9185,48.1287,31000.0
2015-03-12 11:30:00,50.4,50.56,50.37,50.56,19800.0,48.1382,48.291,48.1096,48.291,19800.0
2015-03-12 12:00:00,50.55,50.61,50.55,50.59,14600.0,48.2815,48.3388,48.2815,48.3197,14600.0
2015-03-12 12:30:00,50.59,50.59,50.38,50.45,87200.0,48.3197,48.3197,48.1191,48.186,87200.0
2015-03-12 13:00:00,50.41,50.74,50.39,50.73,54800.0,48.1478,48.463,48.1287,48.4534,54800.0
2015-03-12 13:30:00,50.71,50.95,50.69,50.81,232900.0,48.4343,48.6635,48.4152,48.5298,232900.0
2015-03-12 14:00:00,50.81,50.95,50.75,50.75,57800.0,48.5298,48.6635,48.4725,48.4725,57800.0
2015-03-12 14:30:00,50.77,50.94,50.72,50.93,43900.0,48.4916,48.654,48.4439,48.6444,43900.0
2015-03-12 15:00:00,50.92,51.01,50.9,50.94,46200.0,48.6349,48.7208,48.6158,48.654,46200.0
2015-03-12 15:30:00,50.95,51.04,50.9,50.99,236700.0,48.6635,48.7495,48.6158,48.7017,236700.0
2015-03-13 09:30:00,50.84,50.96,50.59,50.6,11000.0,48.5585,48.6731,48.3197,48.3292,11000.0
2015-03-13 10:00:00,50.61,50.67,50.4,50.53,20300.0,48.3388,48.3961,48.1382,48.2624,20300.0
2015-03-13 10:30:00,50.46,50.6,50.43,50.46,24000.0,48.1955,48.3292,48.1669,48.1955,24000.0
2015-03-13 11:00:00,50.46,50.46,50.31,50.31,27700.0,48.1955,48.1955,48.0523,48.0523,27700.0
2015-03-13 11:30:00,50.33,50.33,50.2,50.26,20300.0,48.0714,48.0714,47.9472,48.0045,20300.0
2015-03-13 12:00:00,50.28,50.38,50.23,50.36,39500.0,48.0236,48.1191,47.9758,48.1,39500.0
2015-03-13 12:30:00,50.36,50.41,50.34,50.39,15500.0,48.1,48.1478,48.0809,48.1287,15500.0
2015-03-13 13:00:00,50.4,50.4,50.22,50.22,12700.0,48.1382,48.1382,47.9663,47.9663,12700.0
2015-03-13 13:30:00,50.18,50.19,50.1,50.11,14000.0,47.9281,47.9376,47.8517,47.8612,14000.0
2015-03-13 14:00:00,50.1,50.11,50.05,50.09,15700.0,47.8517,47.8612,47.8039,47.8421,15700.0
2015-03-13 14:30:00,50.08,50.08,49.85,49.91,61200.0,47.8326,47.8326,47.6129,47.6702,61200.0
2015-03-13 15:00:00,49.92,50.08,49.89,50.07,36000.0,47.6798,47.8326,47.6511,47.823,36000.0
2015-03-13 15:30:00,50.09,50.23,50.04,50.17,72200.0,47.8421,47.9758,47.7944,47.9185,72200.0
2015-03-16 09:30:00,50.29,50.61,50.2,50.57,42000.0,48.0332,48.3388,47.9472,48.3006,42000.0
2015-03-16 10:00:00,50.55,50.69,50.49,50.53,43700.0,48.2815,48.4152,48.2242,48.2624,43700.0
2015-03-16 10:30:00,50.52,50.52,50.25,50.4,26100.0,48.2528,48.2528,47.995,48.1382,26100.0
2015-03-16 11:00:00,50.4,50.61,50.35,50.6,85600.0,48.1382,48.3388,48.0905,48.3292,85600.0
2015-03-16 11:30:00,50.58,50.71,50.51,50.53,79600.0,48.3101,48.4343,48.2433,48.2624,79600.0
2015-03-16 12:00:00,50.53,50.61,50.52,50.59,57500.0,48.2624,48.3388,48.2528,48.3197,57500.0
2015-03-16 12:30:00,50.58,50.59,50.53,50.56,26800.0,48.3101,48.3197,48.2624,48.291,26800.0
2015-03-16 13:00:00,50.55,50.62,50.53,50.56,31300.0,48.2815,48.3483,48.2624,48.291,31300.0
2015-03-16 13:30:00,50.56,50.69,50.54,50.64,23500.0,48.291,48.4152,48.2719,48.3674,23500.0
2015-03-16 14:00:00,50.62,50.66,50.52,50.6,42600.0,48.3483,48.3866,48.2528,48.3292,42600.0
2015-03-16 14:30:00,50.58,50.82,50.54,50.78,53200.0,48.3101,48.5394,48.2719,48.5012,53200.0
2015-03-16 15:00:00,50.82,50.97,50.78,50.89,84000.0,48.5394,48.6826,48.5012,48.6062,84000.0
2015-03-16 15:30:00,50.9,51.02,50.85,51.0,102800.0,48.6158,48.7304,48.568,48.7113,102800.0
2015-03-17 09:30:00,50.73,51.25,50.73,50.83,87200.0,48.4534,48.9501,48.4534,48.5489,87200.0
2015-03-17 10:00:00,50.89,50.89,50.51,50.59,37000.0,48.6062,48.6062,48.2433,48.3197,37000.0
2015-03-17 10:30:00,50.58,50.77,50.55,50.74,26800.0,48.3101,48.4916,48.2815,48.463,26800.0
2015-03-17 11:00:00,50.74,50.75,50.56,50.65,17800.0,48.463,48.4725,48.291,48.377,17800.0
2015-03-17 11:30:00,50.64,50.8,50.63,50.79,16900.0,48.3674,48.5203,48.3579,48.5107,16900.0
2015-03-17 12:00:00,50.81,50.92,50.75,50.92,15600.0,48.5298,48.6349,48.4725,48.6349,15600.0
2015-03-17 12:30:00,50.88,50.92,50.82,50.87,14600.0,48.5967,48.6349,48.5394,48.5871,14600.0
2015-03-17 13:00:00,50.86,50.87,50.75,50.77,13300.0,48.5776,48.5871,48.4725,48.4916,13300.0
2015-03-17 13:30:00,50.76,50.85,50.72,50.82,14700.0,48.4821,48.568,48.4439,48.5394,14700.0
2015-03-17 14:00:00,50.8,50.86,50.78,50.82,52600.0,48.5203,48.5776,48.5012,48.5394,52600.0
2015-03-17 14:30:00,50.83,50.92,50.8,50.9,31600.0,48.5489,48.6349,48.5203,48.6158,31600.0
2015-03-17 15:00:00,50.9,50.97,50.9,50.95,25000.0,48.6158,48.6826,48.6158,48.6635,25000.0
2015-03-17 15:30:00,50.96,51.07,50.94,51.03,181600.0,48.6731,48.7782,48.654,48.7399,181600.0
2015-03-18 09:30:00,51.05,51.99,51.02,51.96,163900.0,48.759,49.6569,48.7304,49.6282,163900.0
2015-03-18 10:00:00,51.96,52.21,51.65,52.02,302900.0,49.6282,49.867,49.3321,49.6855,302900.0
2015-03-18 10:30:00,52.01,52.22,51.8,52.19,118500.0,49.676,49.8765,49.4754,49.8479,118500.0
2015-03-18 11:00:00,52.17,52.23,51.86,51.99,145500.0,49.8288,49.8861,49.5327,49.6569,145500.0
2015-03-18 11:30:00,52.02,52.02,51.92,52.01,78700.0,49.6855,49.6855,49.59,49.676,78700.0
2015-03-18 12:00:00,52.0,52.18,51.97,52.12,50200.0,49.6664,49.8383,49.6378,49.781,50200.0
2015-03-18 12:30:00,52.11,52.31,52.1,52.12,35600.0,49.7715,49.9625,49.7619,49.781,35600.0
2015-03-18 13:00:00,52.11,52.2,52.01,52.08,22000.0,49.7715,49.8574,49.676,49.7428,22000.0
2015-03-18 13:30:00,52.1,52.33,52.03,52.33,59000.0,49.7619,49.9816,49.6951,49.9816,59000.0
2015-03-18 14:00:00,52.34,53.32,52.34,53.2,129000.0,49.9912,50.9272,49.9912,50.8126,129000.0
2015-03-18 14:30:00,53.18,53.24,52.95,53.0,63200.0,50.7935,50.8508,50.5738,50.6215,63200.0
2015-03-18 15:00:00,53.0,53.39,52.97,53.18,153900.0,50.6215,50.994,50.5929,50.7935,153900.0
2015-03-18 15:30:00,53.21,53.32,53.15,53.29,430600.0,50.8221,50.9272,50.7648,50.8985,430600.0
2015-03-19 09:30:00,52.97,52.97,52.46,52.67,74600.0,50.5929,50.5929,50.1058,50.3063,74600.0
2015-03-19 10:00:00,52.61,52.78,52.47,52.6,47800.0,50.249,50.4114,50.1153,50.2395,47800.0
2015-03-19 10:30:00,52.62,52.69,52.53,52.67,44200.0,50.2586,50.3255,50.1726,50.3063,44200.0
2015-03-19 11:00:00,52.64,52.69,52.55,52.55,33600.0,50.2777,50.3255,50.1917,50.1917,33600.0
2015-03-19 11:30:00,52.54,52.61,52.48,52.54,41300.0,50.1822,50.249,50.1249,50.1822,41300.0
2015-03-19 12:00:00,52.53,52.56,52.44,52.46,37400.0,50.1726,50.2013,50.0867,50.1058,37400.0
2015-03-19 12:30:00,52.48,52.56,52.43,52.53,26600.0,50.1249,50.2013,50.0771,50.1726,26600.0
2015-03-19 13:00:00,52.53,52.71,52.52,52.69,19200.0,50.1726,50.3446,50.1631,50.3255,19200.0
2015-03-19 13:30:00,52.67,52.79,52.67,52.71,50600.0,50.3063,50.421,50.3063,50.3446,50600.0
2015-03-19 14:00:00,52.71,52.83,52.71,52.82,30100.0,50.3446,50.4592,50.3446,50.4496,30100.0
2015-03-19 14:30:00,52.83,52.94,52.75,52.93,43700.0,50.4592,50.5642,50.3828,50.5547,43700.0
2015-03-19 15:00:00,52.93,52.98,52.83,52.83,54900.0,50.5547,50.6024,50.4592,50.4592,54900.0
2015-03-19 15:30:00,52.83,52.98,52.82,52.91,147200.0,50.4592,50.6024,50.4496,50.5356,147200.0
2015-03-20 09:30:00,53.06,53.2,52.65,52.67,61800.0,50.6788,50.8126,50.2872,50.3063,61800.0
2015-03-20 10:00:00,52.71,52.85,52.63,52.85,39900.0,50.3446,50.4783,50.2681,50.4783,39900.0
2015-03-20 10:30:00,52.86,52.93,52.8,52.92,35600.0,50.4878,50.5547,50.4305,50.5451,35600.0
2015-03-20 11:00:00,52.91,52.93,52.79,52.86,63100.0,50.5356,50.5547,50.421,50.4878,63100.0
2015-03-20 11:30:00,52.85,52.86,52.79,52.86,19000.0,50.4783,50.4878,50.421,50.4878,19000.0
2015-03-20 12:00:00,52.86,52.99,52.84,52.99,29000.0,50.4878,50.612,50.4687,50.612,29000.0
2015-03-20 12:30:00,53.0,53.02,52.95,52.95,29600.0,50.6215,50.6406,50.5738,50.5738,29600.0
2015-03-20 13:00:00,52.95,53.0,52.89,52.94,62300.0,50.5738,50.6215,50.5165,50.5642,62300.0
2015-03-20 13:30:00,52.94,53.01,52.92,52.97,118900.0,50.5642,50.6311,50.5451,50.5929,118900.0
2015-03-20 14:00:00,52.95,53.13,52.94,53.1,25200.0,50.5738,50.7457,50.5642,50.7171,25200.0
2015-03-20 14:30:00,53.09,53.1,52.84,52.86,40400.0,50.7075,50.7171,50.4687,50.4878,40400.0
2015-03-20 15:00:00,52.86,52.96,52.8,52.94,51900.0,50.4878,50.5833,50.4305,50.5642,51900.0
2015-03-20 15:30:00,52.94,53.12,52.84,53.09,124300.0,50.5642,50.7362,50.4687,50.7075,124300.0
2015-03-23 09:30:00,53.25,53.32,52.77,52.79,77500.0,50.8603,50.9272,50.4019,50.421,77500.0
2015-03-23 10:00:00,52.87,53.04,52.74,52.75,33300.0,50.4974,50.6597,50.3732,50.3828,33300.0
2015-03-23 10:30:00,52.77,52.87,52.66,52.84,21100.0,50.4019,50.4974,50.2968,50.4687,21100.0
2015-03-23 11:00:00,52.87,53.12,52.84,53.08,74700.0,50.4974,50.7362,50.4687,50.6979,74700.0
2015-03-23 11:30:00,53.08,53.2,53.04,53.19,25100.0,50.6979,50.8126,50.6597,50.803,25100.0
2015-03-23 12:00:00,53.19,53.19,52.99,53.0,12200.0,50.803,50.803,50.612,50.6215,12200.0
2015-03-23 12:30:00,53.0,53.12,52.99,53.02,15700.0,50.6215,50.7362,50.612,50.6406,15700.0
2015-03-23 13:00:00,53.02,53.14,52.95,53.08,18900.0,50.6406,50.7553,50.5738,50.6979,18900.0
2015-03-23 13:30:00,53.08,53.09,52.99,53.03,17300.0,50.6979,50.7075,50.612,50.6502,17300.0
2015-03-23 14:00:00,53.03,53.11,52.99,53.05,33100.0,50.6502,50.7266,50.612,50.6693,33100.0
2015-03-23 14:30:00,53.05,53.08,53.02,53.05,23600.0,50.6693,50.6979,50.6406,50.6693,23600.0
2015-03-23 15:00:00,53.05,53.14,53.04,53.08,28300.0,50.6693,50.7553,50.6597,50.6979,28300.0
2015-03-23 15:30:00,53.08,53.15,52.92,52.93,116500.0,50.6979,50.7648,50.5451,50.5547,116500.0
2015-03-24 09:30:00,52.84,53.21,52.53,53.2,60200.0,50.4687,50.8221,50.1726,50.8126,60200.0
2015-03-24 10:00:00,53.23,53.26,53.0,53.13,108200.0,50.8412,50.8699,50.6215,50.7457,108200.0
2015-03-24 10:30:00,53.12,53.19,52.73,52.8,189600.0,50.7362,50.803,50.3637,50.4305,189600.0
2015-03-24 11:00:00,52.81,52.94,52.76,52.87,48100.0,50.4401,50.5642,50.3923,50.4974,48100.0
2015-03-24 11:30:00,52.88,53.24,52.88,53.16,63100.0,50.5069,50.8508,50.5069,50.7744,63100.0
2015-03-24 12:00:00,53.14,53.22,53.14,53.16,30600.0,50.7553,50.8317,50.7553,50.7744,30600.0
2015-03-24 12:30:00,53.15,53.22,53.09,53.14,29200.0,50.7648,50.8317,50.7075,50.7553,29200.0
2015-03-24 13:00:00,53.13,53.17,52.93,52.98,33300.0,50.7457,50.7839,50.5547,50.6024,33300.0
2015-03-24 13:30:00,53.02,53.13,52.94,53.13,24700.0,50.6406,50.7457,50.5642,50.7457,24700.0
2015-03-24 14:00:00,53.11,53.19,53.06,53.09,23500.0,50.7266,50.803,50.6788,50.7075,23500.0
2015-03-24 14:30:00,53.08,53.18,53.05,53.15,28600.0,50.6979,50.7935,50.6693,50.7648,28600.0
2015-03-24 15:00:00,53.16,53.25,53.15,53.2,42600.0,50.7744,50.8603,50.7648,50.8126,42600.0
2015-03-24 15:30:00,53.19,53.28,53.17,53.19,104200.0,50.803,50.889,50.7839,50.803,104200.0
2015-03-25 09:30:00,53.17,53.17,52.53,52.67,32400.0,50.7839,50.7839,50.1726,50.3063,32400.0
2015-03-25 10:00:00,52.63,52.82,52.5,52.65,49900.0,50.2681,50.4496,50.144,50.2872,49900.0
2015-03-25 10:30:00,52.63,52.68,52.56,52.6,50200.0,50.2681,50.3159,50.2013,50.2395,50200.0
2015-03-25 11:00:00,52.61,52.77,52.58,52.65,21800.0,50.249,50.4019,50.2204,50.2872,21800.0
2015-03-25 11:30:00,52.63,52.66,52.51,52.58,54600.0,50.2681,50.2968,50.1535,50.2204,54600.0
2015-03-25 12:00:00,52.59,52.59,52.4,52.52,22100.0,50.2299,50.2299,50.0485,50.1631,22100.0
2015-03-25 12:30:00,52.5,52.56,52.39,52.56,20100.0,50.144,50.2013,50.0389,50.2013,20100.0
2015-03-25 13:00:00,52.55,52.58,52.37,52.52,30700.0,50.1917,50.2204,50.0198,50.1631,30700.0
2015-03-25 13:30:00,52.53,52.53,52.41,52.42,38200.0,50.1726,50.1726,50.058,50.0676,38200.0
2015-03-25 14:00:00,52.4,52.44,52.26,52.31,32500.0,50.0485,50.0867,49.9147,49.9625,32500.0
2015-03-25 14:30:00,52.3,52.41,52.28,52.39,27100.0,49.953,50.058,49.9339,50.0389,27100.0
2015-03-25 15:00:00,52.38,52.38,52.19,52.23,38900.0,50.0294,50.0294,49.8479,49.8861,38900.0
2015-03-25 15:30:00,52.22,52.24,51.93,52.03,158800.0,49.8765,49.8956,49.5996,49.6951,158800.0
2015-03-26 09:30:00,51.82,51.99,51.55,51.6,113000.0,49.4945,49.6569,49.2366,49.2844,113000.0
2015-03-26 10:00:00,51.63,51.72,51.6,51.66,50300.0,49.313,49.399,49.2844,49.3417,50300.0
2015-03-26 10:30:00,51.65,51.77,51.55,51.57,43100.0,49.3321,49.4467,49.2366,49.2557,43100.0
2015-03-26 11:00:00,51.56,51.68,51.44,51.67,35800.0,49.2462,49.3608,49.1315,49.3512,35800.0
2015-03-26 11:30:00,51.67,51.8,51.65,51.72,41300.0,49.3512,49.4754,49.3321,49.399,41300.0
2015-03-26 12:00:00,51.72,51.8,51.55,51.58,37100.0,49.399,49.4754,49.2366,49.2653,37100.0
2015-03-26 12:30:00,51.59,51.75,51.54,51.75,26700.0,49.2748,49.4276,49.2271,49.4276,26700.0
2015-03-26 13:00:00,51.75,51.8,51.65,51.8,25600.0,49.4276,49.4754,49.3321,49.4754,25600.0
2015-03-26 13:30:00,51.81,51.91,51.72,51.82,46300.0,49.4849,49.5805,49.399,49.4945,46300.0
2015-03-26 14:00:00,51.83,51.85,51.77,51.84,48700.0,49.504,49.5231,49.4467,49.5136,48700.0
2015-03-26 14:30:00,51.84,51.84,51.63,51.63,44700.0,49.5136,49.5136,49.313,49.313,44700.0
2015-03-26 15:00:00,51.64,51.8,51.58,51.79,68300.0,49.3226,49.4754,49.2653,49.4658,68300.0
2015-03-26 15:30:00,51.78,51.9,51.75,51.78,71100.0,49.4563,49.5709,49.4276,49.4563,71100.0
2015-03-27 09:30:00,51.66,51.86,51.47,51.63,23300.0,49.3417,49.5327,49.1602,49.313,23300.0
2015-03-27 10:00:00,51.64,51.75,51.54,51.64,30800.0,49.3226,49.4276,49.2271,49.3226,30800.0
2015-03-27 10:30:00,51.63,51.72,51.56,51.72,25200.0,49.313,49.399,49.2462,49.399,25200.0
2015-03-27 11:00:00,51.68,51.78,51.65,51.68,31800.0,49.3608,49.4563,49.3321,49.3608,31800.0
2015-03-27 11:30:00,51.7,51.87,51.69,51.78,23400.0,49.3799,49.5423,49.3703,49.4563,23400.0
2015-03-27 12:00:00,51.81,51.85,51.69,51.73,31200.0,49.4849,49.5231,49.3703,49.4085,31200.0
2015-03-27 12:30:00,51.72,51.84,51.69,51.81,42900.0,49.399,49.5136,49.3703,49.4849,42900.0
2015-03-27 13:00:00,51.8,51.82,51.72,51.73,26100.0,49.4754,49.4945,49.399,49.4085,26100.0
2015-03-27 13:30:00,51.74,51.9,51.73,51.87,37000.0,49.4181,49.5709,49.4085,49.5423,37000.0
2015-03-27 14:00:00,51.87,51.91,51.8,51.82,38800.0,49.5423,49.5805,49.4754,49.4945,38800.0
2015-03-27 14:30:00,51.83,51.96,51.81,51.93,35600.0,49.504,49.6282,49.4849,49.5996,35600.0
2015-03-27 15:00:00,51.93,52.01,51.88,51.88,69800.0,49.5996,49.676,49.5518,49.5518,69800.0
2015-03-27 15:30:00,51.89,52.04,51.88,52.02,146200.0,49.5614,49.7046,49.5518,49.6855,146200.0
2015-03-30 09:30:00,52.6,53.35,52.47,53.24,103300.0,50.2395,50.9558,50.1153,50.8508,103300.0
2015-03-30 10:00:00,53.25,53.44,53.14,53.28,75700.0,50.8603,51.0418,50.7553,50.889,75700.0
2015-03-30 10:30:00,53.29,53.34,52.93,52.96,64500.0,50.8985,50.9463,50.5547,50.5833,64500.0
2015-03-30 11:00:00,52.96,52.99,52.86,52.87,43800.0,50.5833,50.612,50.4878,50.4974,43800.0
2015-03-30 11:30:00,52.86,53.13,52.86,53.13,34100.0,50.4878,50.7457,50.4878,50.7457,34100.0
2015-03-30 12:00:00,53.12,53.25,53.06,53.18,29400.0,50.7362,50.8603,50.6788,50.7935,29400.0
2015-03-30 12:30:00,53.19,53.35,53.18,53.35,27400.0,50.803,50.9558,50.7935,50.9558,27400.0
2015-03-30 13:00:00,53.35,53.42,53.33,53.34,26600.0,50.9558,51.0227,50.9367,50.9463,26600.0
2015-03-30 13:30:00,53.38,53.44,53.31,53.36,30200.0,50.9845,51.0418,50.9176,50.9654,30200.0
2015-03-30 14:00:00,53.35,53.46,53.31,53.45,38000.0,50.9558,51.0609,50.9176,51.0513,38000.0
2015-03-30 14:30:00,53.45,53.69,53.43,53.65,56200.0,51.0513,51.2806,51.0322,51.2424,56200.0
2015-03-30 15:00:00,53.65,53.68,53.5,53.58,61000.0,51.2424,51.271,51.0991,51.1755,61000.0
2015-03-30 15:30:00,53.59,53.7,53.55,53.66,174800.0,51.1851,51.2901,51.1469,51.2519,174800.0
2015-03-31 09:30:00,53.79,53.93,53.45,53.5,76700.0,51.3761,51.5098,51.0513,51.0991,76700.0
2015-03-31 10:00:00,53.46,53.66,53.36,53.65,53900.0,51.0609,51.2519,50.9654,51.2424,53900.0
2015-03-31 10:30:00,53.67,53.75,53.59,53.65,47800.0,51.2615,51.3379,51.1851,51.2424,47800.0
2015-03-31 11:00:00,53.65,53.76,53.63,53.67,83000.0,51.2424,51.3474,51.2233,51.2615,83000.0
2015-03-31 11:30:00,53.65,53.67,53.6,53.65,26900.0,51.2424,51.2615,51.1946,51.2424,26900.0
2015-03-31 12:00:00,53.65,53.65,53.54,53.64,29000.0,51.2424,51.2424,51.1373,51.2328,29000.0
2015-03-31 12:30:00,53.64,53.85,53.61,53.83,55500.0,51.2328,51.4334,51.2042,51.4143,55500.0
2015-03-31 13:00:00,53.83,53.88,53.77,53.87,29800.0,51.4143,51.462,51.357,51.4525,29800.0
2015-03-31 13:30:00,53.87,53.95,53.77,53.82,31400.0,51.4525,51.5289,51.357,51.4047,31400.0
2015-03-31 14:00:00,53.83,53.85,53.73,53.8,21300.0,51.4143,51.4334,51.3188,51.3856,21300.0
2015-03-31 14:30:00,53.79,54.02,53.76,53.98,41000.0,51.3761,51.5958,51.3474,51.5576,41000.0
2015-03-31 15:00:00,53.97,53.97,53.7,53.7,95800.0,51.548,51.548,51.2901,51.2901,95800.0
2015-03-31 15:30:00,53.69,54.03,53.66,54.02,328600.0,51.2806,51.6053,51.2519,51.5958,328600.0
2015-04-01 09:30:00,54.2,54.23,53.7,53.85,198300.0,51.7677,51.7963,51.2901,51.4334,198300.0
2015-04-01 10:00:00,53.85,54.14,53.84,53.98,53700.0,51.4334,51.7104,51.4238,51.5576,53700.0
2015-04-01 10:30:00,53.99,54.01,53.78,53.8,43700.0,51.5671,51.5862,51.3665,51.3856,43700.0
2015-04-01 11:00:00,53.82,53.83,53.52,53.55,127500.0,51.4047,51.4143,51.1182,51.1469,127500.0
2015-04-01 11:30:00,53.55,53.76,53.53,53.7,77300.0,51.1469,51.3474,51.1278,51.2901,77300.0
2015-04-01 12:00:00,53.71,53.71,53.58,53.66,43000.0,51.2997,51.2997,51.1755,51.2519,43000.0
2015-04-01 12:30:00,53.65,53.84,53.64,53.82,38200.0,51.2424,51.4238,51.2328,51.4047,38200.0
2015-04-01 13:00:00,53.81,53.82,53.68,53.78,38300.0,51.3952,51.4047,51.271,51.3665,38300.0
2015-04-01 13:30:00,53.78,54.06,53.74,53.94,168800.0,51.3665,51.634,51.3283,51.5194,168800.0
2015-04-01 14:00:00,53.95,54.05,53.73,53.79,94900.0,51.5289,51.6244,51.3188,51.3761,94900.0
2015-04-01 14:30:00,53.78,53.87,53.77,53.82,57900.0,51.3665,51.4525,51.357,51.4047,57900.0
2015-04-01 15:00:00,53.82,53.86,53.67,53.81,121300.0,51.4047,51.4429,51.2615,51.3952,121300.0
2015-04-01 15:30:00,53.8,54.19,53.79,54.19,270300.0,51.3856,51.7581,51.3761,51.7581,270300.0
2015-04-02 09:30:00,54.17,54.19,53.81,53.94,83600.0,51.739,51.7581,51.3952,51.5194,83600.0
2015-04-02 10:00:00,53.91,54.07,53.82,53.98,58800.0,51.4907,51.6435,51.4047,51.5576,58800.0
2015-04-02 10:30:00,53.95,54.03,53.85,53.88,44800.0,51.5289,51.6053,51.4334,51.462,44800.0
2015-04-02 11:00:00,53.87,54.03,53.86,54.0,126600.0,51.4525,51.6053,51.4429,51.5767,126600.0
2015-04-02 11:30:00,53.99,54.15,53.99,54.09,34300.0,51.5671,51.7199,51.5671,51.6626,34300.0
2015-04-02 12:00:00,54.08,54.08,53.95,54.05,38200.0,51.6531,51.6531,51.5289,51.6244,38200.0
2015-04-02 12:30:00,54.03,54.11,54.0,54.0,20000.0,51.6053,51.6817,51.5767,51.5767,20000.0
2015-04-02 13:00:00,54.0,54.1,54.0,54.03,145100.0,51.5767,51.6722,51.5767,51.6053,145100.0
2015-04-02 13:30:00,54.03,54.21,54.0,54.14,30700.0,51.6053,51.7772,51.5767,51.7104,30700.0
2015-04-02 14:00:00,54.15,54.25,54.04,54.23,23800.0,51.7199,51.8154,51.6149,51.7963,23800.0
2015-04-02 14:30:00,54.24,54.27,54.07,54.15,33500.0,51.8059,51.8345,51.6435,51.7199,33500.0
2015-04-02 15:00:00,54.14,54.18,53.98,53.99,57100.0,51.7104,51.7486,51.5576,51.5671,57100.0
2015-04-02 15:30:00,54.0,54.18,53.94,54.1,150900.0,51.5767,51.7486,51.5194,51.6722,150900.0
2015-04-06 09:30:00,53.95,54.7,53.84,54.57,28700.0,51.5289,52.2452,51.4238,52.1211,28700.0
2015-04-06 10:00:00,54.59,54.98,54.52,54.93,46500.0,52.1402,52.5127,52.0733,52.4649,46500.0
2015-04-06 10:30:00,54.95,54.97,54.77,54.84,90500.0,52.484,52.5031,52.3121,52.379,90500.0
2015-04-06 11:00:00,54.85,54.92,54.79,54.85,49200.0,52.3885,52.4554,52.3312,52.3885,49200.0
2015-04-06 11:30:00,54.88,54.93,54.8,54.81,30400.0,52.4172,52.4649,52.3408,52.3503,30400.0
2015-04-06 12:00:00,54.81,54.95,54.8,54.89,25200.0,52.3503,52.484,52.3408,52.4267,25200.0
2015-04-06 12:30:00,54.86,54.87,54.8,54.85,17400.0,52.3981,52.4076,52.3408,52.3885,17400.0
2015-04-06 13:00:00,54.85,54.96,54.8,54.89,19500.0,52.3885,52.4936,52.3408,52.4267,19500.0
2015-04-06 13:30:00,54.89,55.0,54.86,54.96,17800.0,52.4267,52.5318,52.3981,52.4936,17800.0
2015-04-06 14:00:00,54.96,55.11,54.96,55.09,32600.0,52.4936,52.6369,52.4936,52.6177,32600.0
2015-04-06 14:30:00,55.09,55.19,55.05,55.13,31000.0,52.6177,52.7133,52.5795,52.656,31000.0
2015-04-06 15:00:00,55.13,55.24,55.04,55.04,61900.0,52.656,52.761,52.57,52.57,61900.0
2015-04-06 15:30:00,55.05,55.14,54.99,55.06,106900.0,52.5795,52.6655,52.5222,52.5891,106900.0
2015-04-07 09:30:00,54.99,55.03,54.81,54.87,77000.0,52.5222,52.5604,52.3503,52.4076,77000.0
2015-04-07 10:00:00,54.9,55.04,54.62,55.0,79700.0,52.4363,52.57,52.1688,52.5318,79700.0
2015-04-07 10:30:00,55.02,55.04,54.93,54.97,176000.0,52.5509,52.57,52.4649,52.5031,176000.0
2015-04-07 11:00:00,54.98,55.01,54.97,54.99,94800.0,52.5127,52.5413,52.5031,52.5222,94800.0
2015-04-07 11:30:00,55.0,55.01,54.73,54.78,86100.0,52.5318,52.5413,52.2739,52.3217,86100.0
2015-04-07 12:00:00,54.78,54.95,54.76,54.94,82500.0,52.3217,52.484,52.3026,52.4745,82500.0
2015-04-07 12:30:00,54.93,54.93,54.87,54.88,36500.0,52.4649,52.4649,52.4076,52.4172,36500.0
2015-04-07 13:00:00,54.89,54.95,54.88,54.9,40400.0,52.4267,52.484,52.4172,52.4363,40400.0
2015-04-07 13:30:00,54.9,54.93,54.88,54.9,88900.0,52.4363,52.4649,52.4172,52.4363,88900.0
2015-04-07 14:00:00,54.9,54.93,54.8,54.8,65800.0,52.4363,52.4649,52.3408,52.3408,65800.0
2015-04-07 14:30:00,54.79,54.8,54.65,54.71,56200.0,52.3312,52.3408,52.1975,52.2548,56200.0
2015-04-07 15:00:00,54.7,54.84,54.68,54.81,93900.0,52.2452,52.379,52.2261,52.3503,93900.0
2015-04-07 15:30:00,54.8,54.98,54.79,54.93,315500.0,52.3408,52.5127,52.3312,52.4649,315500.0
2015-04-08 09:30:00,54.8,54.98,54.53,54.87,89900.0,52.3408,52.5127,52.0829,52.4076,89900.0
2015-04-08 10:00:00,54.84,54.85,54.58,54.68,76400.0,52.379,52.3885,52.1306,52.2261,76400.0
2015-04-08 10:30:00,54.68,54.68,54.4,54.51,24900.0,52.2261,52.2261,51.9587,52.0638,24900.0
2015-04-08 11:00:00,54.5,54.73,54.49,54.68,32000.0,52.0542,52.2739,52.0447,52.2261,32000.0
2015-04-08 11:30:00,54.7,54.94,54.66,54.93,29900.0,52.2452,52.4745,52.207,52.4649,29900.0
2015-04-08 12:00:00,54.93,55.01,54.91,55.01,25100.0,52.4649,52.5413,52.4458,52.5413,25100.0
2015-04-08 12:30:00,55.01,55.1,54.96,54.99,20000.0,52.5413,52.6273,52.4936,52.5222,20000.0
2015-04-08 13:00:00,55.0,55.03,54.9,54.96,20900.0,52.5318,52.5604,52.4363,52.4936,20900.0
2015-04-08 13:30:00,54.95,55.1,54.9,55.06,26800.0,52.484,52.6273,52.4363,52.5891,26800.0
2015-04-08 14:00:00,55.07,55.25,54.94,55.2,49800.0,52.5986,52.7706,52.4745,52.7228,49800.0
2015-04-08 14:30:00,55.19,55.23,55.07,55.16,43400.0,52.7133,52.7515,52.5986,52.6846,43400.0
2015-04-08 15:00:00,55.16,55.31,55.14,55.3,67800.0,52.6846,52.8279,52.6655,52.8183,67800.0
2015-04-08 15:30:00,55.29,55.48,55.27,55.44,260900.0,52.8088,52.9902,52.7897,52.952,260900.0
2015-04-09 09:30:00,55.35,55.82,55.25,55.32,49800.0,52.8661,53.315,52.7706,52.8374,49800.0
2015-04-09 10:00:00,55.33,55.5,55.19,55.29,172300.0,52.847,53.0093,52.7133,52.8088,172300.0
2015-04-09 10:30:00,55.27,55.33,55.07,55.1,50300.0,52.7897,52.847,52.5986,52.6273,50300.0
2015-04-09 11:00:00,55.1,55.23,55.07,55.23,98200.0,52.6273,52.7515,52.5986,52.7515,98200.0
2015-04-09 11:30:00,55.2,55.3,55.14,55.21,30300.0,52.7228,52.8183,52.6655,52.7324,30300.0
2015-04-09 12:00:00,55.19,55.27,55.19,55.2,55000.0,52.7133,52.7897,52.7133,52.7228,55000.0
2015-04-09 12:30:00,55.2,55.23,55.18,55.21,106700.0,52.7228,52.7515,52.7037,52.7324,106700.0
2015-04-09 13:00:00,55.21,55.26,55.17,55.2,43700.0,52.7324,52.7801,52.6942,52.7228,43700.0
2015-04-09 13:30:00,55.2,55.2,55.13,55.15,29700.0,52.7228,52.7228,52.656,52.6751,29700.0
2015-04-09 14:00:00,55.15,55.15,55.01,55.1,56400.0,52.6751,52.6751,52.5413,52.6273,56400.0
2015-04-09 14:30:00,55.1,55.13,55.03,55.06,24300.0,52.6273,52.656,52.5604,52.5891,24300.0
2015-04-09 15:00:00,55.06,55.17,55.03,55.16,43700.0,52.5891,52.6942,52.5604,52.6846,43700.0
2015-04-09 15:30:00,55.17,55.31,55.16,55.2,465400.0,52.6942,52.8279,52.6846,52.7228,465400.0
2015-04-10 09:30:00,54.43,54.92,54.23,54.33,96900.0,51.9874,52.4554,51.7963,51.8919,96900.0
2015-04-10 10:00:00,54.33,54.71,54.27,54.68,58900.0,51.8919,52.2548,51.8345,52.2261,58900.0
2015-04-10 10:30:00,54.73,54.83,54.6,54.8,40400.0,52.2739,52.3694,52.1497,52.3408,40400.0
2015-04-10 11:00:00,54.8,54.96,54.74,54.96,30200.0,52.3408,52.4936,52.2835,52.4936,30200.0
2015-04-10 11:30:00,54.98,54.98,54.7,54.73,32000.0,52.5127,52.5127,52.2452,52.2739,32000.0
2015-04-10 12:00:00,54.73,54.81,54.67,54.81,29400.0,52.2739,52.3503,52.2166,52.3503,29400.0
2015-04-10 12:30:00,54.8,54.85,54.66,54.74,51900.0,52.3408,52.3885,52.207,52.2835,51900.0
2015-04-10 13:00:00,54.72,54.72,54.58,54.59,29800.0,52.2644,52.2644,52.1306,52.1402,29800.0
2015-04-10 13:30:00,54.58,54.61,54.43,54.58,84100.0,52.1306,52.1593,51.9874,52.1306,84100.0
2015-04-10 14:00:00,54.58,54.59,54.47,54.58,30200.0,52.1306,52.1402,52.0256,52.1306,30200.0
2015-04-10 14:30:00,54.59,54.61,54.5,54.55,42000.0,52.1402,52.1593,52.0542,52.102,42000.0
2015-04-10 15:00:00,54.54,54.55,54.43,54.47,53700.0,52.0924,52.102,51.9874,52.0256,53700.0
2015-04-10 15:30:00,54.47,54.73,54.47,54.73,168200.0,52.0256,52.2739,52.0256,52.2739,168200.0
2015-04-13 09:30:00,54.51,54.76,54.23,54.54,56500.0,52.0638,52.3026,51.7963,52.0924,56500.0
2015-04-13 10:00:00,54.53,54.88,54.48,54.87,64100.0,52.0829,52.4172,52.0351,52.4076,64100.0
2015-04-13 10:30:00,54.87,54.99,54.84,54.88,50900.0,52.4076,52.5222,52.379,52.4172,50900.0
2015-04-13 11:00:00,54.91,55.1,54.86,54.92,142100.0,52.4458,52.6273,52.3981,52.4554,142100.0
2015-04-13 11:30:00,54.92,54.96,54.72,54.73,33200.0,52.4554,52.4936,52.2644,52.2739,33200.0
2015-04-13 12:00:00,54.73,54.85,54.7,54.73,10200.0,52.2739,52.3885,52.2452,52.2739,10200.0
2015-04-13 12:30:00,54.73,54.89,54.72,54.84,16200.0,52.2739,52.4267,52.2644,52.379,16200.0
2015-04-13 13:00:00,54.87,54.87,54.71,54.72,13300.0,52.4076,52.4076,52.2548,52.2644,13300.0
2015-04-13 13:30:00,54.72,54.76,54.68,54.75,35700.0,52.2644,52.3026,52.2261,52.293,35700.0
2015-04-13 14:00:00,54.75,54.92,54.74,54.84,121100.0,52.293,52.4554,52.2835,52.379,121100.0
2015-04-13 14:30:00,54.85,55.1,54.75,54.75,164400.0,52.3885,52.6273,52.293,52.293,164400.0
2015-04-13 15:00:00,54.76,54.83,54.65,54.67,43000.0,52.3026,52.3694,52.1975,52.2166,43000.0
2015-04-13 15:30:00,54.66,54.75,54.65,54.71,107800.0,52.207,52.293,52.1975,52.2548,107800.0
2015-04-14 09:30:00,54.76,54.97,54.63,54.66,13500.0,52.3026,52.5031,52.1784,52.207,13500.0
2015-04-14 10:00:00,54.59,54.69,54.49,54.67,52800.0,52.1402,52.2357,52.0447,52.2166,52800.0
2015-04-14 10:30:00,54.68,54.86,54.59,54.79,142900.0,52.2261,52.3981,52.1402,52.3312,142900.0
2015-04-14 11:00:00,54.79,55.01,54.73,54.95,17100.0,52.3312,52.5413,52.2739,52.484,17100.0
2015-04-14 11:30:00,54.97,54.97,54.82,54.88,113700.0,52.5031,52.5031,52.3599,52.4172,113700.0
2015-04-14 12:00:00,54.88,54.99,54.87,54.89,20600.0,52.4172,52.5222,52.4076,52.4267,20600.0
2015-04-14 12:30:00,54.9,54.96,54.88,54.92,44300.0,52.4363,52.4936,52.4172,52.4554,44300.0
2015-04-14 13:00:00,54.9,54.94,54.88,54.92,60000.0,52.4363,52.4745,52.4172,52.4554,60000.0
2015-04-14 13:30:00,54.92,54.92,54.78,54.81,58700.0,52.4554,52.4554,52.3217,52.3503,58700.0
2015-04-14 14:00:00,54.81,54.9,54.69,54.89,34300.0,52.3503,52.4363,52.2357,52.4267,34300.0
2015-04-14 14:30:00,54.87,54.9,54.69,54.76,35500.0,52.4076,52.4363,52.2357,52.3026,35500.0
2015-04-14 15:00:00,54.76,54.83,54.71,54.71,27800.0,52.3026,52.3694,52.2548,52.2548,27800.0
2015-04-14 15:30:00,54.73,54.84,54.67,54.73,115300.0,52.2739,52.379,52.2166,52.2739,115300.0
2015-04-15 09:30:00,54.7,54.92,54.45,54.76,75600.0,52.2452,52.4554,52.0065,52.3026,75600.0
2015-04-15 10:00:00,54.76,54.82,54.42,54.68,176000.0,52.3026,52.3599,51.9778,52.2261,176000.0
2015-04-15 10:30:00,54.67,54.86,54.55,54.83,60300.0,52.2166,52.3981,52.102,52.3694,60300.0
2015-04-15 11:00:00,54.83,54.84,54.43,54.44,50700.0,52.3694,52.379,51.9874,51.9969,50700.0
2015-04-15 11:30:00,54.44,54.8,54.34,54.8,76100.0,51.9969,52.3408,51.9014,52.3408,76100.0
2015-04-15 12:00:00,54.8,54.91,54.78,54.83,47700.0,52.3408,52.4458,52.3217,52.3694,47700.0
2015-04-15 12:30:00,54.82,54.93,54.78,54.91,28000.0,52.3599,52.4649,52.3217,52.4458,28000.0
2015-04-15 13:00:00,54.91,54.98,54.74,54.98,28200.0,52.4458,52.5127,52.2835,52.5127,28200.0
2015-04-15 13:30:00,54.98,55.0,54.74,54.74,32300.0,52.5127,52.5318,52.2835,52.2835,32300.0
2015-04-15 14:00:00,54.74,54.83,54.69,54.75,37100.0,52.2835,52.3694,52.2357,52.293,37100.0
2015-04-15 14:30:00,54.75,54.84,54.74,54.79,34500.0,52.293,52.379,52.2835,52.3312,34500.0
2015-04-15 15:00:00,54.79,54.81,54.55,54.67,134700.0,52.3312,52.3503,52.102,52.2166,134700.0
2015-04-15 15:30:00,54.68,54.69,54.35,54.43,412300.0,52.2261,52.2357,51.911,51.9874,412300.0
2015-04-16 09:30:00,54.39,54.5,53.72,53.8,87800.0,51.9492,52.0542,51.3092,51.3856,87800.0
2015-04-16 10:00:00,53.89,53.92,53.55,53.7,70900.0,51.4716,51.5003,51.1469,51.2901,70900.0
2015-04-16 10:30:00,53.7,53.88,53.54,53.85,135900.0,51.2901,51.462,51.1373,51.4334,135900.0
2015-04-16 11:00:00,53.86,53.95,53.71,53.73,40000.0,51.4429,51.5289,51.2997,51.3188,40000.0
2015-04-16 11:30:00,53.75,53.92,53.72,53.89,78400.0,51.3379,51.5003,51.3092,51.4716,78400.0
2015-04-16 12:00:00,53.89,53.92,53.8,53.89,79200.0,51.4716,51.5003,51.3856,51.4716,79200.0
2015-04-16 12:30:00,53.9,53.95,53.62,53.72,146700.0,51.4812,51.5289,51.2137,51.3092,146700.0
2015-04-16 13:00:00,53.7,53.92,53.7,53.84,54900.0,51.2901,51.5003,51.2901,51.4238,54900.0
2015-04-16 13:30:00,53.84,54.04,53.79,53.92,63800.0,51.4238,51.6149,51.3761,51.5003,63800.0
2015-04-16 14:00:00,53.92,53.94,53.73,53.78,70300.0,51.5003,51.5194,51.3188,51.3665,70300.0
2015-04-16 14:30:00,53.76,53.91,53.73,53.84,79400.0,51.3474,51.4907,51.3188,51.4238,79400.0
2015-04-16 15:00:00,53.85,53.89,53.83,53.84,142600.0,51.4334,51.4716,51.4143,51.4238,142600.0
2015-04-16 15:30:00,53.84,54.24,53.69,54.2,529300.0,51.4238,51.8059,51.2806,51.7677,529300.0
2015-04-17 09:30:00,53.6,55.88,52.25,55.79,377500.0,51.1946,53.3723,49.9052,53.2863,377500.0
2015-04-17 10:00:00,55.79,55.83,54.75,55.46,266300.0,53.2863,53.3245,52.293,52.9711,266300.0
2015-04-17 10:30:00,55.41,55.74,54.5,54.55,255400.0,52.9234,53.2386,52.0542,52.102,255400.0
2015-04-17 11:00:00,54.55,55.0,54.51,54.85,104000.0,52.102,52.5318,52.0638,52.3885,104000.0
2015-04-17 11:30:00,54.87,54.93,54.59,54.75,53800.0,52.4076,52.4649,52.1402,52.293,53800.0
2015-04-17 12:00:00,54.71,54.83,54.52,54.54,83500.0,52.2548,52.3694,52.0733,52.0924,83500.0
2015-04-17 12:30:00,54.54,54.77,54.51,54.7,57200.0,52.0924,52.3121,52.0638,52.2452,57200.0
2015-04-17 13:00:00,54.71,54.88,54.59,54.88,58700.0,52.2548,52.4172,52.1402,52.4172,58700.0
2015-04-17 13:30:00,54.87,54.87,54.54,54.55,52200.0,52.4076,52.4076,52.0924,52.102,52200.0
2015-04-17 14:00:00,54.55,54.56,54.04,54.13,166000.0,52.102,52.1115,51.6149,51.7008,166000.0
2015-04-17 14:30:00,54.12,54.31,53.85,54.31,110700.0,51.6913,51.8728,51.4334,51.8728,110700.0
2015-04-17 15:00:00,54.3,54.46,54.25,54.42,193300.0,51.8632,52.016,51.8154,51.9778,193300.0
2015-04-17 15:30:00,54.42,54.55,54.31,54.34,335500.0,51.9778,52.102,51.8728,51.9014,335500.0
2015-04-20 09:30:00,54.53,54.84,54.38,54.39,60400.0,52.0829,52.379,51.9396,51.9492,60400.0
2015-04-20 10:00:00,54.41,54.53,54.16,54.17,31100.0,51.9683,52.0829,51.7295,51.739,31100.0
2015-04-20 10:30:00,54.19,54.21,53.94,54.1,30800.0,51.7581,51.7772,51.5194,51.6722,30800.0
2015-04-20 11:00:00,54.1,54.27,54.05,54.12,28200.0,51.6722,51.8345,51.6244,51.6913,28200.0
2015-04-20 11:30:00,54.08,54.28,54.07,54.22,24500.0,51.6531,51.8441,51.6435,51.7868,24500.0
2015-04-20 12:00:00,54.21,54.31,54.14,54.27,25500.0,51.7772,51.8728,51.7104,51.8345,25500.0
2015-04-20 12:30:00,54.26,54.31,54.14,54.3,25800.0,51.825,51.8728,51.7104,51.8632,25800.0
2015-04-20 13:00:00,54.3,54.34,54.1,54.1,20000.0,51.8632,51.9014,51.6722,51.6722,20000.0
2015-04-20 13:30:00,54.11,54.11,53.92,53.92,30600.0,51.6817,51.6817,51.5003,51.5003,30600.0
2015-04-20 14:00:00,53.92,54.14,53.91,54.14,59600.0,51.5003,51.7104,51.4907,51.7104,59600.0
2015-04-20 14:30:00,54.13,54.26,54.1,54.24,55300.0,51.7008,51.825,51.6722,51.8059,55300.0
2015-04-20 15:00:00,54.25,54.45,54.25,54.29,62800.0,51.8154,52.0065,51.8154,51.8536,62800.0
2015-04-20 15:30:00,54.29,54.39,54.23,54.32,155800.0,51.8536,51.9492,51.7963,51.8823,155800.0
2015-04-21 09:30:00,55.36,55.5,54.63,54.65,166000.0,52.8756,53.0093,52.1784,52.1975,166000.0
2015-04-21 10:00:00,54.66,54.97,54.41,54.81,162700.0,52.207,52.5031,51.9683,52.3503,162700.0
2015-04-21 10:30:00,54.81,54.98,54.65,54.92,62100.0,52.3503,52.5127,52.1975,52.4554,62100.0
2015-04-21 11:00:00,54.91,54.95,54.59,54.6,44000.0,52.4458,52.484,52.1402,52.1497,44000.0
2015-04-21 11:30:00,54.6,54.83,54.58,54.69,144000.0,52.1497,52.3694,52.1306,52.2357,144000.0
2015-04-21 12:00:00,54.67,54.86,54.62,54.75,97100.0,52.2166,52.3981,52.1688,52.293,97100.0
2015-04-21 12:30:00,54.75,54.83,54.7,54.81,90800.0,52.293,52.3694,52.2452,52.3503,90800.0
2015-04-21 13:00:00,54.81,54.9,54.71,54.79,33800.0,52.3503,52.4363,52.2548,52.3312,33800.0
2015-04-21 13:30:00,54.78,54.88,54.66,54.69,118700.0,52.3217,52.4172,52.207,52.2357,118700.0
2015-04-21 14:00:00,54.69,54.79,54.59,54.72,47000.0,52.2357,52.3312,52.1402,52.2644,47000.0
2015-04-21 14:30:00,54.72,54.83,54.6,54.69,89000.0,52.2644,52.3694,52.1497,52.2357,89000.0
2015-04-21 15:00:00,54.69,54.75,54.59,54.65,65200.0,52.2357,52.293,52.1402,52.1975,65200.0
2015-04-21 15:30:00,54.66,54.66,54.48,54.56,234200.0,52.207,52.207,52.0351,52.1115,234200.0
2015-04-22 09:30:00,54.55,54.77,54.22,54.53,37200.0,52.102,52.3121,51.7868,52.0829,37200.0
2015-04-22 10:00:00,54.54,54.7,54.42,54.54,31500.0,52.0924,52.2452,51.9778,52.0924,31500.0
2015-04-22 10:30:00,54.54,54.76,54.5,54.65,101100.0,52.0924,52.3026,52.0542,52.1975,101100.0
2015-04-22 11:00:00,54.66,54.8,54.54,54.76,38100.0,52.207,52.3408,52.0924,52.3026,38100.0
2015-04-22 11:30:00,54.77,54.78,54.6,54.64,19600.0,52.3121,52.3217,52.1497,52.1879,19600.0
2015-04-22 12:00:00,54.65,54.68,54.5,54.59,22100.0,52.1975,52.2261,52.0542,52.1402,22100.0
2015-04-22 12:30:00,54.57,54.66,54.54,54.6,23200.0,52.1211,52.207,52.0924,52.1497,23200.0
2015-04-22 13:00:00,54.61,54.69,54.49,54.62,71200.0,52.1593,52.2357,52.0447,52.1688,71200.0
2015-04-22 13:30:00,54.61,54.83,54.61,54.74,46400.0,52.1593,52.3694,52.1593,52.2835,46400.0
2015-04-22 14:00:00,54.75,54.8,54.7,54.79,34300.0,52.293,52.3408,52.2452,52.3312,34300.0
2015-04-22 14:30:00,54.79,54.85,54.7,54.74,59500.0,52.3312,52.3885,52.2452,52.2835,59500.0
2015-04-22 15:00:00,54.74,54.78,54.69,54.73,46700.0,52.2835,52.3217,52.2357,52.2739,46700.0
2015-04-22 15:30:00,54.74,54.78,54.65,54.76,139700.0,52.2835,52.3217,52.1975,52.3026,139700.0
2015-04-23 09:30:00,54.64,54.79,54.48,54.61,39900.0,52.1879,52.3312,52.0351,52.1593,39900.0
2015-04-23 10:00:00,54.6,54.81,54.56,54.74,37500.0,52.1497,52.3503,52.1115,52.2835,37500.0
2015-04-23 10:30:00,54.78,54.78,54.59,54.66,24600.0,52.3217,52.3217,52.1402,52.207,24600.0
2015-04-23 11:00:00,54.63,54.7,54.62,54.62,24000.0,52.1784,52.2452,52.1688,52.1688,24000.0
2015-04-23 11:30:00,54.64,54.81,54.54,54.71,18700.0,52.1879,52.3503,52.0924,52.2548,18700.0
2015-04-23 12:00:00,54.7,54.86,54.69,54.81,17300.0,52.2452,52.3981,52.2357,52.3503,17300.0
2015-04-23 12:30:00,54.8,54.89,54.73,54.86,18600.0,52.3408,52.4267,52.2739,52.3981,18600.0
2015-04-23 13:00:00,54.87,54.95,54.82,54.95,19400.0,52.4076,52.484,52.3599,52.484,19400.0
2015-04-23 13:30:00,54.95,54.97,54.79,54.8,21000.0,52.484,52.5031,52.3312,52.3408,21000.0
2015-04-23 14:00:00,54.8,54.84,54.76,54.82,18900.0,52.3408,52.379,52.3026,52.3599,18900.0
2015-04-23 14:30:00,54.82,54.9,54.73,54.88,28900.0,52.3599,52.4363,52.2739,52.4172,28900.0
2015-04-23 15:00:00,54.88,55.04,54.87,55.04,58700.0,52.4172,52.57,52.4076,52.57,58700.0
2015-04-23 15:30:00,55.05,55.05,54.85,54.86,143000.0,52.5795,52.5795,52.3885,52.3981,143000.0
2015-04-24 09:30:00,55.04,55.17,54.72,55.01,20800.0,52.57,52.6942,52.2644,52.5413,20800.0
2015-04-24 10:00:00,54.98,55.0,54.82,54.91,15300.0,52.5127,52.5318,52.3599,52.4458,15300.0
2015-04-24 10:30:00,54.92,55.14,54.89,55.1,30900.0,52.4554,52.6655,52.4267,52.6273,30900.0
2015-04-24 11:00:00,55.12,55.31,55.11,55.31,23700.0,52.6464,52.8279,52.6369,52.8279,23700.0
2015-04-24 11:30:00,55.32,55.35,55.14,55.15,15500.0,52.8374,52.8661,52.6655,52.6751,15500.0
2015-04-24 12:00:00,55.16,55.33,55.14,55.28,21600.0,52.6846,52.847,52.6655,52.7992,21600.0
2015-04-24 12:30:00,55.28,55.3,55.11,55.11,9800.0,52.7992,52.8183,52.6369,52.6369,9800.0
2015-04-24 13:00:00,55.13,55.14,55.07,55.13,9200.0,52.656,52.6655,52.5986,52.656,9200.0
2015-04-24 13:30:00,55.14,55.2,55.1,55.17,15700.0,52.6655,52.7228,52.6273,52.6942,15700.0
2015-04-24 14:00:00,55.18,55.32,55.18,55.24,19600.0,52.7037,52.8374,52.7037,52.761,19600.0
2015-04-24 14:30:00,55.26,55.27,55.18,55.19,35300.0,52.7801,52.7897,52.7037,52.7133,35300.0
2015-04-24 15:00:00,55.19,55.2,55.1,55.16,24900.0,52.7133,52.7228,52.6273,52.6846,24900.0
2015-04-24 15:30:00,55.16,55.31,55.16,55.29,98200.0,52.6846,52.8279,52.6846,52.8088,98200.0
2015-04-27 09:30:00,55.5,55.73,55.16,55.37,81300.0,53.0093,53.229,52.6846,52.8852,81300.0
2015-04-27 10:00:00,55.36,55.65,55.29,55.62,25100.0,52.8756,53.1526,52.8088,53.124,25100.0
2015-04-27 10:30:00,55.61,55.78,55.43,55.55,48000.0,53.1144,53.2768,52.9425,53.0571,48000.0
2015-04-27 11:00:00,55.55,55.69,55.43,55.45,58100.0,53.0571,53.1908,52.9425,52.9616,58100.0
2015-04-27 11:30:00,55.45,55.57,55.31,55.51,48000.0,52.9616,53.0762,52.8279,53.0189,48000.0
2015-04-27 12:00:00,55.53,55.56,55.23,55.29,22400.0,53.038,53.0667,52.7515,52.8088,22400.0
2015-04-27 12:30:00,55.28,55.28,55.13,55.21,24000.0,52.7992,52.7992,52.656,52.7324,24000.0
2015-04-27 13:00:00,55.19,55.3,55.17,55.3,28300.0,52.7133,52.8183,52.6942,52.8183,28300.0
2015-04-27 13:30:00,55.29,55.36,55.22,55.25,26600.0,52.8088,52.8756,52.7419,52.7706,26600.0
2015-04-27 14:00:00,55.26,55.36,55.24,55.34,34300.0,52.7801,52.8756,52.761,52.8565,34300.0
2015-04-27 14:30:00,55.33,55.33,55.17,55.29,29900.0,52.847,52.847,52.6942,52.8088,29900.0
2015-04-27 15:00:00,55.29,55.34,55.19,55.21,42600.0,52.8088,52.8565,52.7133,52.7324,42600.0
2015-04-27 15:30:00,55.21,55.29,55.11,55.25,172500.0,52.7324,52.8088,52.6369,52.7706,172500.0
2015-04-28 09:30:00,55.13,55.47,55.0,55.31,63000.0,52.656,52.9807,52.5318,52.8279,63000.0
2015-04-28 10:00:00,55.3,55.33,54.9,54.96,65400.0,52.8183,52.847,52.4363,52.4936,65400.0
2015-04-28 10:30:00,54.96,55.14,54.92,55.04,28500.0,52.4936,52.6655,52.4554,52.57,28500.0
2015-04-28 11:00:00,55.06,55.19,55.04,55.1,11900.0,52.5891,52.7133,52.57,52.6273,11900.0
2015-04-28 11:30:00,55.09,55.23,55.09,55.12,60900.0,52.6177,52.7515,52.6177,52.6464,60900.0
2015-04-28 12:00:00,55.13,55.2,55.05,55.18,15000.0,52.656,52.7228,52.5795,52.7037,15000.0
2015-04-28 12:30:00,55.17,55.24,55.12,55.12,34300.0,52.6942,52.761,52.6464,52.6464,34300.0
2015-04-28 13:00:00,55.14,55.15,55.06,55.12,7300.0,52.6655,52.6751,52.5891,52.6464,7300.0
2015-04-28 13:30:00,55.11,55.2,55.09,55.17,14200.0,52.6369,52.7228,52.6177,52.6942,14200.0
2015-04-28 14:00:00,55.18,55.27,55.14,55.26,16000.0,52.7037,52.7897,52.6655,52.7801,16000.0
2015-04-28 14:30:00,55.27,55.35,55.22,55.24,39400.0,52.7897,52.8661,52.7419,52.761,39400.0
2015-04-28 15:00:00,55.24,55.33,55.23,55.25,38900.0,52.761,52.847,52.7515,52.7706,38900.0
2015-04-28 15:30:00,55.26,55.3,55.18,55.24,79900.0,52.7801,52.8183,52.7037,52.761,79900.0
2015-04-29 09:30:00,54.86,55.14,54.69,54.85,24800.0,52.3981,52.6655,52.2357,52.3885,24800.0
2015-04-29 10:00:00,54.84,54.87,54.62,54.66,14200.0,52.379,52.4076,52.1688,52.207,14200.0
2015-04-29 10:30:00,54.69,54.88,54.6,54.72,42100.0,52.2357,52.4172,52.1497,52.2644,42100.0
2015-04-29 11:00:00,54.72,54.83,54.64,54.75,46200.0,52.2644,52.3694,52.1879,52.293,46200.0
2015-04-29 11:30:00,54.73,54.75,54.55,54.61,16900.0,52.2739,52.293,52.102,52.1593,16900.0
2015-04-29 12:00:00,54.62,54.69,54.51,54.52,10900.0,52.1688,52.2357,52.0638,52.0733,10900.0
2015-04-29 12:30:00,54.51,54.75,54.42,54.71,27000.0,52.0638,52.293,51.9778,52.2548,27000.0
2015-04-29 13:00:00,54.68,54.76,54.6,54.74,10700.0,52.2261,52.3026,52.1497,52.2835,10700.0
2015-04-29 13:30:00,54.74,54.88,54.74,54.75,30300.0,52.2835,52.4172,52.2835,52.293,30300.0
2015-04-29 14:00:00,54.78,54.85,54.64,54.77,27800.0,52.3217,52.3885,52.1879,52.3121,27800.0
2015-04-29 14:30:00,54.76,54.82,54.53,54.59,45900.0,52.3026,52.3599,52.0829,52.1402,45900.0
2015-04-29 15:00:00,54.59,54.68,54.5,54.6,43900.0,52.1402,52.2261,52.0542,52.1497,43900.0
2015-04-29 15:30:00,54.59,54.68,54.55,54.63,69700.0,52.1402,52.2261,52.102,52.1784,69700.0
2015-04-30 09:30:00,54.28,54.68,54.08,54.35,23300.0,51.8441,52.2261,51.6531,51.911,23300.0
2015-04-30 10:00:00,54.33,54.33,53.94,54.01,35300.0,51.8919,51.8919,51.5194,51.5862,35300.0
2015-04-30 10:30:00,54.03,54.3,53.93,54.29,38600.0,51.6053,51.8632,51.5098,51.8536,38600.0
2015-04-30 11:00:00,54.3,54.46,54.18,54.39,192800.0,51.8632,52.016,51.7486,51.9492,192800.0
2015-04-30 11:30:00,54.39,54.57,54.39,54.41,46400.0,51.9492,52.1211,51.9492,51.9683,46400.0
2015-04-30 12:00:00,54.41,54.51,54.35,54.38,35000.0,51.9683,52.0638,51.911,51.9396,35000.0
2015-04-30 12:30:00,54.41,54.45,54.36,54.44,36400.0,51.9683,52.0065,51.9205,51.9969,36400.0
2015-04-30 13:00:00,54.44,54.52,54.37,54.42,62900.0,51.9969,52.0733,51.9301,51.9778,62900.0
2015-04-30 13:30:00,54.42,54.43,54.32,54.4,36800.0,51.9778,51.9874,51.8823,51.9587,36800.0
2015-04-30 14:00:00,54.38,54.46,54.26,54.33,45800.0,51.9396,52.016,51.825,51.8919,45800.0
2015-04-30 14:30:00,54.32,54.41,54.17,54.18,36500.0,51.8823,51.9683,51.739,51.7486,36500.0
2015-04-30 15:00:00,54.17,54.23,54.01,54.21,46600.0,51.739,51.7963,51.5862,51.7772,46600.0
2015-04-30 15:30:00,54.2,54.28,54.0,54.26,163300.0,51.7677,51.8441,51.5767,51.825,163300.0
2015-05-01 09:30:00,54.21,54.71,54.21,54.47,48900.0,51.7772,52.2548,51.7772,52.0256,48900.0
2015-05-01 10:00:00,54.49,54.62,54.44,54.54,55500.0,52.0447,52.1688,51.9969,52.0924,55500.0
2015-05-01 10:30:00,54.58,54.8,54.56,54.76,37600.0,52.1306,52.3408,52.1115,52.3026,37600.0
2015-05-01 11:00:00,54.75,54.97,54.71,54.89,21500.0,52.293,52.5031,52.2548,52.4267,21500.0
2015-05-01 11:30:00,54.89,55.0,54.84,54.89,17100.0,52.4267,52.5318,52.379,52.4267,17100.0
2015-05-01 12:00:00,54.89,55.01,54.85,54.99,17900.0,52.4267,52.5413,52.3885,52.5222,17900.0
2015-05-01 12:30:00,55.0,55.01,54.91,55.01,11300.0,52.5318,52.5413,52.4458,52.5413,11300.0
2015-05-01 13:00:00,55.04,55.04,54.88,55.03,22800.0,52.57,52.57,52.4172,52.5604,22800.0
2015-05-01 13:30:00,55.04,55.28,55.02,55.24,29800.0,52.57,52.7992,52.5509,52.761,29800.0
2015-05-01 14:00:00,55.24,55.27,55.15,55.25,31700.0,52.761,52.7897,52.6751,52.7706,31700.0
2015-05-01 14:30:00,55.24,55.31,55.2,55.28,29800.0,52.761,52.8279,52.7228,52.7992,29800.0
2015-05-01 15:00:00,55.28,55.28,55.14,55.16,61400.0,52.7992,52.7992,52.6655,52.6846,61400.0
2015-05-01 15:30:00,55.18,55.25,55.09,55.23,119000.0,52.7037,52.7706,52.6177,52.7515,119000.0
2015-05-04 09:30:00,55.51,55.73,55.35,55.53,32300.0,53.0189,53.229,52.8661,53.038,32300.0
2015-05-04 10:00:00,55.52,55.66,55.24,55.28,31500.0,53.0285,53.1622,52.761,52.7992,31500.0
2015-05-04 10:30:00,55.28,55.36,54.99,55.28,114200.0,52.7992,52.8756,52.5222,52.7992,114200.0
2015-05-04 11:00:00,55.29,55.53,55.22,55.45,27400.0,52.8088,53.038,52.7419,52.9616,27400.0
2015-05-04 11:30:00,55.45,55.48,55.35,55.48,26100.0,52.9616,52.9902,52.8661,52.9902,26100.0
2015-05-04 12:00:00,55.5,55.51,55.35,55.49,22400.0,53.0093,53.0189,52.8661,52.9998,22400.0
2015-05-04 12:30:00,55.49,55.54,55.44,55.44,17800.0,52.9998,53.0476,52.952,52.952,17800.0
2015-05-04 13:00:00,55.43,55.52,55.41,55.43,15000.0,52.9425,53.0285,52.9234,52.9425,15000.0
2015-05-04 13:30:00,55.45,55.48,55.41,55.43,16000.0,52.9616,52.9902,52.9234,52.9425,16000.0
2015-05-04 14:00:00,55.43,55.5,55.34,55.37,57000.0,52.9425,53.0093,52.8565,52.8852,57000.0
2015-05-04 14:30:00,55.37,55.4,55.34,55.37,40600.0,52.8852,52.9138,52.8565,52.8852,40600.0
2015-05-04 15:00:00,55.37,55.48,55.34,55.4,44000.0,52.8852,52.9902,52.8565,52.9138,44000.0
2015-05-04 15:30:00,55.4,55.41,55.23,55.25,169400.0,52.9138,52.9234,52.7515,52.7706,169400.0
2015-05-05 09:30:00,55.34,55.39,54.68,54.74,15400.0,52.8565,52.9043,52.2261,52.2835,15400.0
2015-05-05 10:00:00,54.72,54.84,54.62,54.7,12900.0,52.2644,52.379,52.1688,52.2452,12900.0
2015-05-05 10:30:00,54.68,54.71,54.46,54.58,15400.0,52.2261,52.2548,52.016,52.1306,15400.0
2015-05-05 11:00:00,54.56,54.6,54.39,54.48,19200.0,52.1115,52.1497,51.9492,52.0351,19200.0
2015-05-05 11:30:00,54.48,54.66,54.38,54.64,28200.0,52.0351,52.207,51.9396,52.1879,28200.0
2015-05-05 12:00:00,54.63,54.79,54.56,54.78,38900.0,52.1784,52.3312,52.1115,52.3217,38900.0
2015-05-05 12:30:00,54.8,54.83,54.72,54.82,51100.0,52.3408,52.3694,52.2644,52.3599,51100.0
2015-05-05 13:00:00,54.81,54.9,54.61,54.67,44500.0,52.3503,52.4363,52.1593,52.2166,44500.0
2015-05-05 13:30:00,54.69,54.72,54.49,54.66,35400.0,52.2357,52.2644,52.0447,52.207,35400.0
2015-05-05 14:00:00,54.65,54.7,54.57,54.59,41100.0,52.1975,52.2452,52.1211,52.1402,41100.0
2015-05-05 14:30:00,54.61,54.71,54.46,54.56,37600.0,52.1593,52.2548,52.016,52.1115,37600.0
2015-05-05 15:00:00,54.53,54.56,54.39,54.56,37300.0,52.0829,52.1115,51.9492,52.1115,37300.0
2015-05-05 15:30:00,54.55,54.59,54.44,54.5,108200.0,52.102,52.1402,51.9969,52.0542,108200.0
2015-05-06 09:30:00,54.76,54.83,54.07,54.24,22100.0,52.3026,52.3694,51.6435,51.8059,22100.0
2015-05-06 10:00:00,54.25,54.57,54.12,54.57,53100.0,51.8154,52.1211,51.6913,52.1211,53100.0
2015-05-06 10:30:00,54.59,54.91,54.57,54.84,63800.0,52.1402,52.4458,52.1211,52.379,63800.0
2015-05-06 11:00:00,54.82,54.88,54.59,54.67,30700.0,52.3599,52.4172,52.1402,52.2166,30700.0
2015-05-06 11:30:00,54.67,54.76,54.65,54.71,26700.0,52.2166,52.3026,52.1975,52.2548,26700.0
2015-05-06 12:00:00,54.71,54.75,54.55,54.59,37500.0,52.2548,52.293,52.102,52.1402,37500.0
2015-05-06 12:30:00,54.61,54.79,54.5,54.54,105500.0,52.1593,52.3312,52.0542,52.0924,105500.0
2015-05-06 13:00:00,54.49,54.58,54.42,54.52,31600.0,52.0447,52.1306,51.9778,52.0733,31600.0
2015-05-06 13:30:00,54.51,54.52,54.39,54.51,34100.0,52.0638,52.0733,51.9492,52.0638,34100.0
2015-05-06 14:00:00,54.52,54.72,54.51,54.7,51800.0,52.0733,52.2644,52.0638,52.2452,51800.0
2015-05-06 14:30:00,54.68,54.71,54.36,54.45,79400.0,52.2261,52.2548,51.9205,52.0065,79400.0
2015-05-06 15:00:00,54.45,54.58,54.34,54.58,42200.0,52.0065,52.1306,51.9014,52.1306,42200.0
2015-05-06 15:30:00,54.57,54.65,54.51,54.61,150400.0,52.1211,52.1975,52.0638,52.1593,150400.0
2015-05-07 09:30:00,54.47,54.8,54.35,54.35,13500.0,52.0256,52.3408,51.911,51.911,13500.0
2015-05-07 10:00:00,54.24,54.5,54.21,54.37,39000.0,51.8059,52.0542,51.7772,51.9301,39000.0
2015-05-07 10:30:00,54.33,54.75,54.33,54.71,83000.0,51.8919,52.293,51.8919,52.2548,83000.0
2015-05-07 11:00:00,54.72,54.81,54.64,54.64,31500.0,52.2644,52.3503,52.1879,52.1879,31500.0
2015-05-07 11:30:00,54.63,54.64,54.5,54.62,77100.0,52.1784,52.1879,52.0542,52.1688,77100.0
2015-05-07 12:00:00,54.66,54.71,54.61,54.62,16200.0,52.207,52.2548,52.1593,52.1688,16200.0
2015-05-07 12:30:00,54.64,54.73,54.63,54.66,20000.0,52.1879,52.2739,52.1784,52.207,20000.0
2015-05-07 13:00:00,54.66,54.74,54.52,54.61,21500.0,52.207,52.2835,52.0733,52.1593,21500.0
2015-05-07 13:30:00,54.6,54.6,54.48,54.48,23900.0,52.1497,52.1497,52.0351,52.0351,23900.0
2015-05-07 14:00:00,54.5,54.57,54.45,54.45,25700.0,52.0542,52.1211,52.0065,52.0065,25700.0
2015-05-07 14:30:00,54.45,54.54,54.41,54.45,23200.0,52.0065,52.0924,51.9683,52.0065,23200.0
2015-05-07 15:00:00,54.46,54.53,54.38,54.48,78000.0,52.016,52.0829,51.9396,52.0351,78000.0
2015-05-07 15:30:00,54.48,54.51,54.25,54.48,196600.0,52.0351,52.0638,51.8154,52.0351,196600.0
2015-05-08 09:30:00,54.75,55.08,54.49,55.07,60700.0,52.293,52.6082,52.0447,52.5986,60700.0
2015-05-08 10:00:00,55.04,55.19,55.02,55.07,8400.0,52.57,52.7133,52.5509,52.5986,8400.0
2015-05-08 10:30:00,55.07,55.19,55.04,55.13,22900.0,52.5986,52.7133,52.57,52.656,22900.0
2015-05-08 11:00:00,55.12,55.19,55.03,55.19,31900.0,52.6464,52.7133,52.5604,52.7133,31900.0
2015-05-08 11:30:00,55.16,55.24,55.11,55.21,33300.0,52.6846,52.761,52.6369,52.7324,33300.0
2015-05-08 12:00:00,55.2,55.23,55.17,55.19,9400.0,52.7228,52.7515,52.6942,52.7133,9400.0
2015-05-08 12:30:00,55.2,55.25,55.16,55.23,23000.0,52.7228,52.7706,52.6846,52.7515,23000.0
2015-05-08 13:00:00,55.23,55.25,55.19,55.21,11000.0,52.7515,52.7706,52.7133,52.7324,11000.0
2015-05-08 13:30:00,55.23,55.23,55.03,55.04,95900.0,52.7515,52.7515,52.5604,52.57,95900.0
2015-05-08 14:00:00,55.02,55.09,54.91,54.91,21700.0,52.5509,52.6177,52.4458,52.4458,21700.0
2015-05-08 14:30:00,54.9,55.05,54.85,54.97,62000.0,52.4363,52.5795,52.3885,52.5031,62000.0
2015-05-08 15:00:00,55.02,55.08,54.88,54.9,77100.0,52.5509,52.6082,52.4172,52.4363,77100.0
2015-05-08 15:30:00,54.88,54.96,54.86,54.91,90200.0,52.4172,52.4936,52.3981,52.4458,90200.0
2015-05-11 09:30:00,54.78,55.13,54.57,54.88,22800.0,52.3217,52.656,52.1211,52.4172,22800.0
2015-05-11 10:00:00,54.9,55.18,54.79,55.01,60500.0,52.4363,52.7037,52.3312,52.5413,60500.0
2015-05-11 10:30:00,54.98,55.22,54.93,55.18,46500.0,52.5127,52.7419,52.4649,52.7037,46500.0
2015-05-11 11:00:00,55.17,55.26,55.1,55.25,39600.0,52.6942,52.7801,52.6273,52.7706,39600.0
2015-05-11 11:30:00,55.26,55.32,55.2,55.2,38700.0,52.7801,52.8374,52.7228,52.7228,38700.0
2015-05-11 12:00:00,55.21,55.23,55.12,55.21,26800.0,52.7324,52.7515,52.6464,52.7324,26800.0
2015-05-11 12:30:00,55.23,55.38,55.17,55.37,32900.0,52.7515,52.8947,52.6942,52.8852,32900.0
2015-05-11 13:00:00,55.38,55.45,55.37,55.37,13900.0,52.8947,52.9616,52.8852,52.8852,13900.0
2015-05-11 13:30:00,55.37,55.41,55.33,55.4,12300.0,52.8852,52.9234,52.847,52.9138,12300.0
2015-05-11 14:00:00,55.4,55.43,55.27,55.33,11000.0,52.9138,52.9425,52.7897,52.847,11000.0
2015-05-11 14:30:00,55.33,55.33,55.17,55.23,15400.0,52.847,52.847,52.6942,52.7515,15400.0
2015-05-11 15:00:00,55.22,55.43,55.18,55.39,42100.0,52.7419,52.9425,52.7037,52.9043,42100.0
2015-05-11 15:30:00,55.4,55.4,55.13,55.14,91000.0,52.9138,52.9138,52.656,52.6655,91000.0
2015-05-12 09:30:00,54.94,55.01,54.38,54.42,20400.0,52.4745,52.5413,51.9396,51.9778,20400.0
2015-05-12 10:00:00,54.46,54.47,54.04,54.17,112400.0,52.016,52.0256,51.6149,51.739,112400.0
2015-05-12 10:30:00,54.15,54.48,54.11,54.23,209800.0,51.7199,52.0351,51.6817,51.7963,209800.0
2015-05-12 11:00:00,54.24,54.41,54.18,54.19,40100.0,51.8059,51.9683,51.7486,51.7581,40100.0
2015-05-12 11:30:00,54.18,54.36,54.18,54.29,61500.0,51.7486,51.9205,51.7486,51.8536,61500.0
2015-05-12 12:00:00,54.29,54.31,54.04,54.04,44700.0,51.8536,51.8728,51.6149,51.6149,44700.0
2015-05-12 12:30:00,54.05,54.35,54.04,54.29,32900.0,51.6244,51.911,51.6149,51.8536,32900.0
2015-05-12 13:00:00,54.29,54.29,54.17,54.18,31800.0,51.8536,51.8536,51.739,51.7486,31800.0
2015-05-12 13:30:00,54.18,54.23,54.17,54.23,45100.0,51.7486,51.7963,51.739,51.7963,45100.0
2015-05-12 14:00:00,54.23,54.24,54.17,54.2,24500.0,51.7963,51.8059,51.739,51.7677,24500.0
2015-05-12 14:30:00,54.2,54.38,54.19,54.27,62200.0,51.7677,51.9396,51.7581,51.8345,62200.0
2015-05-12 15:00:00,54.27,54.32,54.16,54.19,66200.0,51.8345,51.8823,51.7295,51.7581,66200.0
2015-05-12 15:30:00,54.19,54.38,54.18,54.24,98900.0,51.7581,51.9396,51.7486,51.8059,98900.0
2015-05-13 09:30:00,54.48,55.09,54.3,54.88,44000.0,52.0351,52.6177,51.8632,52.4172,44000.0
2015-05-13 10:00:00,55.03,55.05,54.84,55.01,15500.0,52.5604,52.5795,52.379,52.5413,15500.0
2015-05-13 10:30:00,54.97,54.97,54.57,54.57,26800.0,52.5031,52.5031,52.1211,52.1211,26800.0
2015-05-13 11:00:00,54.57,54.77,54.55,54.75,22500.0,52.1211,52.3121,52.102,52.293,22500.0
2015-05-13 11:30:00,54.73,54.89,54.69,54.89,20900.0,52.2739,52.4267,52.2357,52.4267,20900.0
2015-05-13 12:00:00,54.85,54.89,54.73,54.79,12100.0,52.3885,52.4267,52.2739,52.3312,12100.0
2015-05-13 12:30:00,54.81,54.9,54.79,54.9,15000.0,52.3503,52.4363,52.3312,52.4363,15000.0
2015-05-13 13:00:00,54.91,55.01,54.85,54.93,19700.0,52.4458,52.5413,52.3885,52.4649,19700.0
2015-05-13 13:30:00,54.93,54.95,54.77,54.8,14900.0,52.4649,52.484,52.3121,52.3408,14900.0
2015-05-13 14:00:00,54.8,54.83,54.69,54.71,16400.0,52.3408,52.3694,52.2357,52.2548,16400.0
2015-05-13 14:30:00,54.7,54.75,54.65,54.69,31500.0,52.2452,52.293,52.1975,52.2357,31500.0
2015-05-13 15:00:00,54.7,54.73,54.63,54.64,24200.0,52.2452,52.2739,52.1784,52.1879,24200.0
2015-05-13 15:30:00,54.64,54.66,54.51,54.53,87200.0,52.1879,52.207,52.0638,52.0829,87200.0
2015-05-14 09:30:00,54.9,55.19,54.6,54.92,12400.0,52.4363,52.7133,52.1497,52.4554,12400.0
2015-05-14 10:00:00,54.95,55.05,54.82,54.84,11400.0,52.484,52.5795,52.3599,52.379,11400.0
2015-05-14 10:30:00,54.84,54.89,54.7,54.71,21400.0,52.379,52.4267,52.2452,52.2548,21400.0
2015-05-14 11:00:00,54.71,54.71,54.61,54.63,7200.0,52.2548,52.2548,52.1593,52.1784,7200.0
2015-05-14 11:30:00,54.65,54.77,54.65,54.71,25300.0,52.1975,52.3121,52.1975,52.2548,25300.0
2015-05-14 12:00:00,54.72,54.86,54.68,54.83,19400.0,52.2644,52.3981,52.2261,52.3694,19400.0
2015-05-14 12:30:00,54.83,54.97,54.82,54.97,14300.0,52.3694,52.5031,52.3599,52.5031,14300.0
2015-05-14 13:00:00,54.99,55.07,54.98,55.06,8700.0,52.5222,52.5986,52.5127,52.5891,8700.0
2015-05-14 13:30:00,55.08,55.13,55.04,55.08,10800.0,52.6082,52.656,52.57,52.6082,10800.0
2015-05-14 14:00:00,55.08,55.11,55.03,55.05,16800.0,52.6082,52.6369,52.5604,52.5795,16800.0
2015-05-14 14:30:00,55.07,55.13,55.06,55.12,12000.0,52.5986,52.656,52.5891,52.6464,12000.0
2015-05-14 15:00:00,55.12,55.2,55.11,55.19,15600.0,52.6464,52.7228,52.6369,52.7133,15600.0
2015-05-14 15:30:00,55.21,55.3,55.17,55.24,69100.0,52.7324,52.8183,52.6942,52.761,69100.0
2015-05-15 09:30:00,55.45,55.64,55.15,55.25,28500.0,52.9616,53.1431,52.6751,52.7706,28500.0
2015-05-15 10:00:00,55.23,55.3,55.02,55.22,77000.0,52.7515,52.8183,52.5509,52.7419,77000.0
2015-05-15 10:30:00,55.22,55.48,55.22,55.4,27800.0,52.7419,52.9902,52.7419,52.9138,27800.0
2015-05-15 11:00:00,55.4,55.49,55.36,55.37,15800.0,52.9138,52.9998,52.8756,52.8852,15800.0
2015-05-15 11:30:00,55.35,55.46,55.34,55.35,32800.0,52.8661,52.9711,52.8565,52.8661,32800.0
2015-05-15 12:00:00,55.37,55.37,55.26,55.28,30400.0,52.8852,52.8852,52.7801,52.7992,30400.0
2015-05-15 12:30:00,55.28,55.39,55.11,55.11,50600.0,52.7992,52.9043,52.6369,52.6369,50600.0
2015-05-15 13:00:00,55.13,55.24,55.13,55.17,23600.0,52.656,52.761,52.656,52.6942,23600.0
2015-05-15 13:30:00,55.18,55.19,55.04,55.09,33000.0,52.7037,52.7133,52.57,52.6177,33000.0
2015-05-15 14:00:00,55.11,55.15,54.99,55.05,38400.0,52.6369,52.6751,52.5222,52.5795,38400.0
2015-05-15 14:30:00,55.06,55.19,55.04,55.18,21000.0,52.5891,52.7133,52.57,52.7037,21000.0
2015-05-15 15:00:00,55.17,55.21,55.11,55.14,37000.0,52.6942,52.7324,52.6369,52.6655,37000.0
2015-05-15 15:30:00,55.15,55.24,55.11,55.22,132900.0,52.6751,52.761,52.6369,52.7419,132900.0
2015-05-18 09:30:00,55.2,55.66,54.97,55.66,75700.0,52.7228,53.1622,52.5031,53.1622,75700.0
2015-05-18 10:00:00,55.65,55.73,55.35,55.73,30100.0,53.1526,53.229,52.8661,53.229,30100.0
2015-05-18 10:30:00,55.72,55.76,55.57,55.76,32400.0,53.2195,53.2577,53.0762,53.2577,32400.0
2015-05-18 11:00:00,55.74,55.89,55.65,55.85,48300.0,53.2386,53.3818,53.1526,53.3436,48300.0
2015-05-18 11:30:00,55.85,56.04,55.78,56.04,35400.0,53.3436,53.5251,53.2768,53.5251,35400.0
2015-05-18 12:00:00,56.05,56.1,56.01,56.01,34400.0,53.5347,53.5824,53.4965,53.4965,34400.0
2015-05-18 12:30:00,56.03,56.18,56.0,56.15,35700.0,53.5156,53.6588,53.4869,53.6302,35700.0
2015-05-18 13:00:00,56.15,56.32,56.14,56.25,47800.0,53.6302,53.7925,53.6206,53.7257,47800.0
2015-05-18 13:30:00,56.25,56.39,56.18,56.37,50300.0,53.7257,53.8594,53.6588,53.8403,50300.0
2015-05-18 14:00:00,56.39,56.42,56.21,56.21,54300.0,53.8594,53.8881,53.6875,53.6875,54300.0
2015-05-18 14:30:00,56.22,56.4,56.2,56.36,34700.0,53.697,53.869,53.6779,53.8308,34700.0
2015-05-18 15:00:00,56.37,56.55,56.35,56.54,69800.0,53.8403,54.0122,53.8212,54.0027,69800.0
2015-05-18 15:30:00,56.54,56.65,56.49,56.62,203500.0,54.0027,54.1077,53.9549,54.0791,203500.0
2015-05-19 09:30:00,56.69,56.89,56.54,56.63,72500.0,54.1459,54.337,54.0027,54.0886,72500.0
2015-05-19 10:00:00,56.65,56.81,56.54,56.79,63500.0,54.1077,54.2606,54.0027,54.2415,63500.0
2015-05-19 10:30:00,56.76,56.81,56.63,56.68,44700.0,54.2128,54.2606,54.0886,54.1364,44700.0
2015-05-19 11:00:00,56.7,56.82,56.66,56.77,33700.0,54.1555,54.2701,54.1173,54.2224,33700.0
2015-05-19 11:30:00,56.78,56.85,56.7,56.79,42900.0,54.2319,54.2988,54.1555,54.2415,42900.0
2015-05-19 12:00:00,56.76,56.83,56.73,56.78,22300.0,54.2128,54.2797,54.1842,54.2319,22300.0
2015-05-19 12:30:00,56.77,56.8,56.74,56.76,46800.0,54.2224,54.251,54.1937,54.2128,46800.0
2015-05-19 13:00:00,56.77,56.83,56.72,56.8,35300.0,54.2224,54.2797,54.1746,54.251,35300.0
2015-05-19 13:30:00,56.81,56.89,56.8,56.81,37000.0,54.2606,54.337,54.251,54.2606,37000.0
2015-05-19 14:00:00,56.8,56.84,56.7,56.72,27000.0,54.251,54.2892,54.1555,54.1746,27000.0
2015-05-19 14:30:00,56.72,56.72,56.61,56.7,38900.0,54.1746,54.1746,54.0695,54.1555,38900.0
2015-05-19 15:00:00,56.69,56.73,56.54,56.7,64700.0,54.1459,54.1842,54.0027,54.1555,64700.0
2015-05-19 15:30:00,56.7,56.71,56.51,56.6,141600.0,54.1555,54.165,53.974,54.06,141600.0
2015-05-20 09:30:00,56.79,57.08,56.54,56.98,59900.0,54.2415,54.5184,54.0027,54.4229,59900.0
2015-05-20 10:00:00,56.97,56.98,56.73,56.76,74400.0,54.4134,54.4229,54.1842,54.2128,74400.0
2015-05-20 10:30:00,56.77,56.87,56.72,56.82,41300.0,54.2224,54.3179,54.1746,54.2701,41300.0
2015-05-20 11:00:00,56.83,56.85,56.6,56.61,19500.0,54.2797,54.2988,54.06,54.0695,19500.0
2015-05-20 11:30:00,56.62,56.64,56.49,56.6,18100.0,54.0791,54.0982,53.9549,54.06,18100.0
2015-05-20 12:00:00,56.58,56.67,56.54,56.65,18500.0,54.0409,54.1268,54.0027,54.1077,18500.0
2015-05-20 12:30:00,56.66,56.68,56.6,56.64,13200.0,54.1173,54.1364,54.06,54.0982,13200.0
2015-05-20 13:00:00,56.63,56.63,56.55,56.58,23200.0,54.0886,54.0886,54.0122,54.0409,23200.0
2015-05-20 13:30:00,56.58,56.6,56.5,56.56,15100.0,54.0409,54.06,53.9645,54.0218,15100.0
2015-05-20 14:00:00,56.59,56.87,56.59,56.85,26400.0,54.0504,54.3179,54.0504,54.2988,26400.0
2015-05-20 14:30:00,56.84,56.85,56.72,56.83,21400.0,54.2892,54.2988,54.1746,54.2797,21400.0
2015-05-20 15:00:00,56.82,56.83,56.61,56.62,30600.0,54.2701,54.2797,54.0695,54.0791,30600.0
2015-05-20 15:30:00,56.62,56.64,56.56,56.57,70900.0,54.0791,54.0982,54.0218,54.0313,70900.0
2015-05-21 09:30:00,56.48,56.62,56.1,56.1,26100.0,53.9454,54.0791,53.5824,53.5824,26100.0
2015-05-21 10:00:00,56.16,56.32,56.1,56.12,16700.0,53.6397,53.7925,53.5824,53.6015,16700.0
2015-05-21 10:30:00,56.13,56.3,56.12,56.17,22800.0,53.6111,53.7734,53.6015,53.6493,22800.0
2015-05-21 11:00:00,56.19,56.39,56.17,56.39,20100.0,53.6684,53.8594,53.6493,53.8594,20100.0
2015-05-21 11:30:00,56.4,56.53,56.39,56.53,25500.0,53.869,53.9931,53.8594,53.9931,25500.0
2015-05-21 12:00:00,56.51,56.51,56.38,56.4,11900.0,53.974,53.974,53.8499,53.869,11900.0
2015-05-21 12:30:00,56.38,56.39,56.29,56.3,16300.0,53.8499,53.8594,53.7639,53.7734,16300.0
2015-05-21 13:00:00,56.31,56.35,56.24,56.34,19900.0,53.783,53.8212,53.7161,53.8117,19900.0
2015-05-21 13:30:00,56.33,56.36,56.31,56.31,12300.0,53.8021,53.8308,53.783,53.783,12300.0
2015-05-21 14:00:00,56.31,56.42,56.31,56.4,15100.0,53.783,53.8881,53.783,53.869,15100.0
2015-05-21 14:30:00,56.39,56.4,56.26,56.28,14300.0,53.8594,53.869,53.7352,53.7543,14300.0
2015-05-21 15:00:00,56.26,56.32,56.25,56.29,18500.0,53.7352,53.7925,53.7257,53.7639,18500.0
2015-05-21 15:30:00,56.29,56.39,56.29,56.34,44100.0,53.7639,53.8594,53.7639,53.8117,44100.0
2015-05-22 09:30:00,56.25,56.32,56.08,56.09,12400.0,53.7257,53.7925,53.5633,53.5729,12400.0
2015-05-22 10:00:00,56.06,56.08,55.89,55.95,10500.0,53.5442,53.5633,53.3818,53.4392,10500.0
2015-05-22 10:30:00,55.95,55.97,55.87,55.94,10000.0,53.4392,53.4583,53.3627,53.4296,10000.0
2015-05-22 11:00:00,55.95,55.97,55.79,55.89,8900.0,53.4392,53.4583,53.2863,53.3818,8900.0
2015-05-22 11:30:00,55.9,56.02,55.89,56.02,15900.0,53.3914,53.506,53.3818,53.506,15900.0
2015-05-22 12:00:00,56.03,56.06,55.97,55.99,7400.0,53.5156,53.5442,53.4583,53.4774,7400.0
2015-05-22 12:30:00,56.0,56.06,55.96,56.03,12400.0,53.4869,53.5442,53.4487,53.5156,12400.0
2015-05-22 13:00:00,56.04,56.07,55.96,55.98,6200.0,53.5251,53.5538,53.4487,53.4678,6200.0
2015-05-22 13:30:00,55.98,56.02,55.94,55.94,8800.0,53.4678,53.506,53.4296,53.4296,8800.0
2015-05-22 14:00:00,55.95,55.96,55.86,55.9,14100.0,53.4392,53.4487,53.3532,53.3914,14100.0
2015-05-22 14:30:00,55.91,55.95,55.86,55.91,11300.0,53.4009,53.4392,53.3532,53.4009,11300.0
2015-05-22 15:00:00,55.92,56.01,55.92,55.98,16400.0,53.4105,53.4965,53.4105,53.4678,16400.0
2015-05-22 15:30:00,55.98,56.04,55.91,55.91,37500.0,53.4678,53.5251,53.4009,53.4009,37500.0
2015-05-26 09:30:00,55.68,55.91,55.46,55.53,20100.0,53.1813,53.4009,52.9711,53.038,20100.0
2015-05-26 10:00:00,55.54,55.54,55.28,55.39,20400.0,53.0476,53.0476,52.7992,52.9043,20400.0
2015-05-26 10:30:00,55.39,55.4,55.26,55.29,39400.0,52.9043,52.9138,52.7801,52.8088,39400.0
2015-05-26 11:00:00,55.3,55.3,55.16,55.21,29200.0,52.8183,52.8183,52.6846,52.7324,29200.0
2015-05-26 11:30:00,55.2,55.52,55.18,55.47,52900.0,52.7228,53.0285,52.7037,52.9807,52900.0
2015-05-26 12:00:00,55.48,55.54,55.46,55.48,14100.0,52.9902,53.0476,52.9711,52.9902,14100.0
2015-05-26 12:30:00,55.49,55.5,55.42,55.42,11900.0,52.9998,53.0093,52.9329,52.9329,11900.0
2015-05-26 13:00:00,55.42,55.45,55.32,55.42,11400.0,52.9329,52.9616,52.8374,52.9329,11400.0
2015-05-26 13:30:00,55.39,55.44,55.26,55.26,11600.0,52.9043,52.952,52.7801,52.7801,11600.0
2015-05-26 14:00:00,55.26,55.31,55.18,55.25,25900.0,52.7801,52.8279,52.7037,52.7706,25900.0
2015-05-26 14:30:00,55.25,55.26,55.18,55.18,11400.0,52.7706,52.7801,52.7037,52.7037,11400.0
2015-05-26 15:00:00,55.18,55.36,55.16,55.35,56400.0,52.7037,52.8756,52.6846,52.8661,56400.0
2015-05-26 15:30:00,55.36,55.71,55.35,55.66,233900.0,52.8756,53.2099,52.8661,53.1622,233900.0
2015-05-27 09:30:00,55.73,55.91,55.4,55.64,36900.0,53.229,53.4009,52.9138,53.1431,36900.0
2015-05-27 10:00:00,55.65,55.73,55.58,55.63,30900.0,53.1526,53.229,53.0858,53.1335,30900.0
2015-05-27 10:30:00,55.62,55.76,55.59,55.73,26400.0,53.124,53.2577,53.0953,53.229,26400.0
2015-05-27 11:00:00,55.75,55.88,55.75,55.88,18800.0,53.2481,53.3723,53.2481,53.3723,18800.0
2015-05-27 11:30:00,55.89,56.01,55.88,55.98,21500.0,53.3818,53.4965,53.3723,53.4678,21500.0
2015-05-27 12:00:00,56.0,56.02,55.95,55.98,14700.0,53.4869,53.506,53.4392,53.4678,14700.0
2015-05-27 12:30:00,55.97,56.01,55.94,55.96,13600.0,53.4583,53.4965,53.4296,53.4487,13600.0
2015-05-27 13:00:00,55.97,55.97,55.94,55.96,11200.0,53.4583,53.4583,53.4296,53.4487,11200.0
2015-05-27 13:30:00,55.96,56.05,55.95,56.0,25600.0,53.4487,53.5347,53.4392,53.4869,25600.0
2015-05-27 14:00:00,56.01,56.05,56.0,56.05,13500.0,53.4965,53.5347,53.4869,53.5347,13500.0
2015-05-27 14:30:00,56.05,56.25,56.04,56.24,56200.0,53.5347,53.7257,53.5251,53.7161,56200.0
2015-05-27 15:00:00,56.25,56.32,56.24,56.29,53900.0,53.7257,53.7925,53.7161,53.7639,53900.0
2015-05-27 15:30:00,56.29,56.42,56.28,56.35,139100.0,53.7639,53.8881,53.7543,53.8212,139100.0
2015-05-28 09:30:00,56.42,56.67,56.1,56.46,52800.0,53.8881,54.1268,53.5824,53.9263,52800.0
2015-05-28 10:00:00,56.47,56.47,56.04,56.05,35100.0,53.9358,53.9358,53.5251,53.5347,35100.0
2015-05-28 10:30:00,56.06,56.06,55.93,55.99,19000.0,53.5442,53.5442,53.4201,53.4774,19000.0
2015-05-28 11:00:00,55.99,56.05,55.89,55.89,34900.0,53.4774,53.5347,53.3818,53.3818,34900.0
2015-05-28 11:30:00,55.89,55.97,55.86,55.96,20100.0,53.3818,53.4583,53.3532,53.4487,20100.0
2015-05-28 12:00:00,55.95,56.0,55.93,55.95,15600.0,53.4392,53.4869,53.4201,53.4392,15600.0
2015-05-28 12:30:00,55.94,55.95,55.81,55.92,23400.0,53.4296,53.4392,53.3054,53.4105,23400.0
2015-05-28 13:00:00,55.92,55.92,55.8,55.81,19600.0,53.4105,53.4105,53.2959,53.3054,19600.0
2015-05-28 13:30:00,55.82,56.0,55.77,55.97,42000.0,53.315,53.4869,53.2672,53.4583,42000.0
2015-05-28 14:00:00,55.97,56.02,55.96,56.02,19200.0,53.4583,53.506,53.4487,53.506,19200.0
2015-05-28 14:30:00,56.03,56.03,55.92,55.93,63400.0,53.5156,53.5156,53.4105,53.4201,63400.0
2015-05-28 15:00:00,55.92,55.95,55.92,55.93,34200.0,53.4105,53.4392,53.4105,53.4201,34200.0
2015-05-28 15:30:00,55.93,56.0,55.84,55.98,112400.0,53.4201,53.4869,53.3341,53.4678,112400.0
2015-05-29 09:30:00,55.69,55.95,55.35,55.44,48009.0,53.1908,53.4392,52.8661,52.952,48009.0
2015-05-29 10:00:00,55.43,55.43,55.02,55.15,81049.0,52.9425,52.9425,52.5509,52.6751,81049.0
2015-05-29 10:30:00,55.16,55.16,54.87,55.06,30849.0,52.6846,52.6846,52.4076,52.5891,30849.0
2015-05-29 11:00:00,55.05,55.1,54.91,54.96,33776.0,52.5795,52.6273,52.4458,52.4936,33776.0
2015-05-29 11:30:00,54.96,55.2,54.94,55.16,63989.0,52.4936,52.7228,52.4745,52.6846,63989.0
2015-05-29 12:00:00,55.17,55.31,55.08,55.29,74168.0,52.6942,52.8279,52.6082,52.8088,74168.0
2015-05-29 12:30:00,55.28,55.31,55.2,55.24,18738.0,52.7992,52.8279,52.7228,52.761,18738.0
2015-05-29 13:00:00,55.24,55.24,55.08,55.12,42494.0,52.761,52.761,52.6082,52.6464,42494.0
2015-05-29 13:30:00,55.14,55.14,55.02,55.03,29638.0,52.6655,52.6655,52.5509,52.5604,29638.0
2015-05-29 14:00:00,55.04,55.12,55.02,55.12,31947.0,52.57,52.6464,52.5509,52.6464,31947.0
2015-05-29 14:30:00,55.1,55.1,55.0,55.06,40453.0,52.6273,52.6273,52.5318,52.5891,40453.0
2015-05-29 15:00:00,55.05,55.23,55.05,55.22,50709.0,52.5795,52.7515,52.5795,52.7419,50709.0
2015-05-29 15:30:00,55.22,55.39,55.22,55.31,148182.0,52.7419,52.9043,52.7419,52.8279,148182.0
2015-06-01 09:30:00,55.3,55.54,55.01,55.01,22486.0,52.8183,53.0476,52.5413,52.5413,22486.0
2015-06-01 10:00:00,55.04,55.16,54.97,55.11,33481.0,52.57,52.6846,52.5031,52.6369,33481.0
2015-06-01 10:30:00,55.09,55.16,55.04,55.16,31333.0,52.6177,52.6846,52.57,52.6846,31333.0
2015-06-01 11:00:00,55.15,55.35,55.13,55.27,21588.0,52.6751,52.8661,52.656,52.7897,21588.0
2015-06-01 11:30:00,55.27,55.36,55.26,55.26,16405.0,52.7897,52.8756,52.7801,52.7801,16405.0
2015-06-01 12:00:00,55.23,55.39,55.18,55.39,24983.0,52.7515,52.9043,52.7037,52.9043,24983.0
2015-06-01 12:30:00,55.38,55.47,55.29,55.47,19235.0,52.8947,52.9807,52.8088,52.9807,19235.0
2015-06-01 13:00:00,55.46,55.54,55.46,55.5,14385.0,52.9711,53.0476,52.9711,53.0093,14385.0
2015-06-01 13:30:00,55.5,55.53,55.43,55.45,17646.0,53.0093,53.038,52.9425,52.9616,17646.0
2015-06-01 14:00:00,55.46,55.47,55.32,55.32,17990.0,52.9711,52.9807,52.8374,52.8374,17990.0
2015-06-01 14:30:00,55.33,55.33,55.19,55.24,27457.0,52.847,52.847,52.7133,52.761,27457.0
2015-06-01 15:00:00,55.24,55.28,55.22,55.25,31901.0,52.761,52.7992,52.7419,52.7706,31901.0
2015-06-01 15:30:00,55.24,55.32,55.15,55.31,140103.0,52.761,52.8374,52.6751,52.8279,140103.0
2015-06-02 09:30:00,55.15,55.15,54.72,54.75,32479.0,52.6751,52.6751,52.2644,52.293,32479.0
2015-06-02 10:00:00,54.73,55.21,54.72,55.17,36767.0,52.2739,52.7324,52.2644,52.6942,36767.0
2015-06-02 10:30:00,55.18,55.27,55.02,55.04,38268.0,52.7037,52.7897,52.5509,52.57,38268.0
2015-06-02 11:00:00,55.04,55.08,54.75,54.78,46021.0,52.57,52.6082,52.293,52.3217,46021.0
2015-06-02 11:30:00,54.8,54.86,54.69,54.74,33338.0,52.3408,52.3981,52.2357,52.2835,33338.0
2015-06-02 12:00:00,54.72,54.94,54.7,54.87,30216.0,52.2644,52.4745,52.2452,52.4076,30216.0
2015-06-02 12:30:00,54.87,54.94,54.83,54.84,28704.0,52.4076,52.4745,52.3694,52.379,28704.0
2015-06-02 13:00:00,54.83,54.87,54.75,54.75,24683.0,52.3694,52.4076,52.293,52.293,24683.0
2015-06-02 13:30:00,54.77,54.78,54.71,54.76,30045.0,52.3121,52.3217,52.2548,52.3026,30045.0
2015-06-02 14:00:00,54.76,54.77,54.69,54.74,27560.0,52.3026,52.3121,52.2357,52.2835,27560.0
2015-06-02 14:30:00,54.73,54.79,54.66,54.7,35694.0,52.2739,52.3312,52.207,52.2452,35694.0
2015-06-02 15:00:00,54.69,54.82,54.69,54.81,62383.0,52.2357,52.3599,52.2357,52.3503,62383.0
2015-06-02 15:30:00,54.81,54.86,54.68,54.68,160114.0,52.3503,52.3981,52.2261,52.2261,160114.0
2015-06-03 09:30:00,54.73,54.84,54.44,54.57,34782.0,52.2739,52.379,51.9969,52.1211,34782.0
2015-06-03 10:00:00,54.56,54.84,54.53,54.84,30897.0,52.1115,52.379,52.0829,52.379,30897.0
2015-06-03 10:30:00,54.85,54.99,54.72,54.94,50920.0,52.3885,52.5222,52.2644,52.4745,50920.0
2015-06-03 11:00:00,54.9,55.05,54.83,54.93,35534.0,52.4363,52.5795,52.3694,52.4649,35534.0
2015-06-03 11:30:00,54.94,54.95,54.71,54.72,43303.0,52.4745,52.484,52.2548,52.2644,43303.0
2015-06-03 12:00:00,54.73,54.78,54.71,54.73,32295.0,52.2739,52.3217,52.2548,52.2739,32295.0
2015-06-03 12:30:00,54.73,54.74,54.67,54.72,27795.0,52.2739,52.2835,52.2166,52.2644,27795.0
2015-06-03 13:00:00,54.74,54.76,54.71,54.73,25867.0,52.2835,52.3026,52.2548,52.2739,25867.0
2015-06-03 13:30:00,54.73,54.76,54.72,54.76,25798.0,52.2739,52.3026,52.2644,52.3026,25798.0
2015-06-03 14:00:00,54.76,54.95,54.75,54.95,114867.0,52.3026,52.484,52.293,52.484,114867.0
2015-06-03 14:30:00,54.95,55.1,54.94,55.09,43586.0,52.484,52.6273,52.4745,52.6177,43586.0
2015-06-03 15:00:00,55.08,55.24,55.05,55.23,117867.0,52.6082,52.761,52.5795,52.7515,117867.0
2015-06-03 15:30:00,55.23,55.29,55.16,55.27,186943.0,52.7515,52.8088,52.6846,52.7897,186943.0
2015-06-04 09:30:00,54.8,55.06,54.58,54.94,72056.0,52.3408,52.5891,52.1306,52.4745,72056.0
2015-06-04 10:00:00,54.95,54.96,54.79,54.8,36971.0,52.484,52.4936,52.3312,52.3408,36971.0
2015-06-04 10:30:00,54.8,55.03,54.8,54.92,32652.0,52.3408,52.5604,52.3408,52.4554,32652.0
2015-06-04 11:00:00,54.9,55.05,54.89,55.0,30009.0,52.4363,52.5795,52.4267,52.5318,30009.0
2015-06-04 11:30:00,54.98,55.0,54.86,54.97,37434.0,52.5127,52.5318,52.3981,52.5031,37434.0
2015-06-04 12:00:00,54.96,55.0,54.94,54.98,20961.0,52.4936,52.5318,52.4745,52.5127,20961.0
2015-06-04 12:30:00,54.96,55.0,54.84,54.9,19062.0,52.4936,52.5318,52.379,52.4363,19062.0
2015-06-04 13:00:00,54.88,54.91,54.77,54.82,19447.0,52.4172,52.4458,52.3121,52.3599,19447.0
2015-06-04 13:30:00,54.81,54.91,54.79,54.87,22566.0,52.3503,52.4458,52.3312,52.4076,22566.0
2015-06-04 14:00:00,54.87,54.94,54.84,54.89,26006.0,52.4076,52.4745,52.379,52.4267,26006.0
2015-06-04 14:30:00,54.89,54.89,54.68,54.72,25442.0,52.4267,52.4267,52.2261,52.2644,25442.0
2015-06-04 15:00:00,54.73,54.88,54.71,54.85,37806.0,52.2739,52.4172,52.2548,52.3885,37806.0
2015-06-04 15:30:00,54.86,54.92,54.84,54.92,83596.0,52.3981,52.4554,52.379,52.4554,83596.0
2015-06-05 09:30:00,54.58,54.89,54.52,54.65,61253.0,52.1306,52.4267,52.0733,52.1975,61253.0
2015-06-05 10:00:00,54.64,55.05,54.62,55.05,65590.0,52.1879,52.5795,52.1688,52.5795,65590.0
2015-06-05 10:30:00,55.04,55.29,55.03,55.04,46072.0,52.57,52.8088,52.5604,52.57,46072.0
2015-06-05 11:00:00,55.03,55.33,55.0,55.33,33120.0,52.5604,52.847,52.5318,52.847,33120.0
2015-06-05 11:30:00,55.33,55.46,55.29,55.43,37577.0,52.847,52.9711,52.8088,52.9425,37577.0
2015-06-05 12:00:00,55.41,55.44,55.32,55.36,21855.0,52.9234,52.952,52.8374,52.8756,21855.0
2015-06-05 12:30:00,55.34,55.51,55.3,55.51,12439.0,52.8565,53.0189,52.8183,53.0189,12439.0
2015-06-05 13:00:00,55.5,55.54,55.46,55.49,14153.0,53.0093,53.0476,52.9711,52.9998,14153.0
2015-06-05 13:30:00,55.49,55.53,55.47,55.47,15479.0,52.9998,53.038,52.9807,52.9807,15479.0
2015-06-05 14:00:00,55.48,55.52,55.47,55.49,18248.0,52.9902,53.0285,52.9807,52.9998,18248.0
2015-06-05 14:30:00,55.49,55.56,55.43,55.54,23236.0,52.9998,53.0667,52.9425,53.0476,23236.0
2015-06-05 15:00:00,55.54,55.64,55.54,55.6,48459.0,53.0476,53.1431,53.0476,53.1049,48459.0
2015-06-05 15:30:00,55.61,55.73,55.6,55.7,96077.0,53.1144,53.229,53.1049,53.2004,96077.0
2015-06-08 09:30:00,55.61,55.87,55.61,55.75,16120.0,53.1144,53.3627,53.1144,53.2481,16120.0
2015-06-08 10:00:00,55.74,55.82,55.62,55.65,31925.0,53.2386,53.315,53.124,53.1526,31925.0
2015-06-08 10:30:00,55.64,55.76,55.61,55.71,25208.0,53.1431,53.2577,53.1144,53.2099,25208.0
2015-06-08 11:00:00,55.7,55.72,55.54,55.54,26875.0,53.2004,53.2195,53.0476,53.0476,26875.0
2015-06-08 11:30:00,55.54,55.65,55.54,55.62,22356.0,53.0476,53.1526,53.0476,53.124,22356.0
2015-06-08 12:00:00,55.6,55.61,55.52,55.55,9571.0,53.1049,53.1144,53.0285,53.0571,9571.0
2015-06-08 12:30:00,55.54,55.57,55.52,55.55,11300.0,53.0476,53.0762,53.0285,53.0571,11300.0
2015-06-08 13:00:00,55.53,55.58,55.41,55.41,28367.0,53.038,53.0858,52.9234,52.9234,28367.0
2015-06-08 13:30:00,55.4,55.46,55.39,55.46,17967.0,52.9138,52.9711,52.9043,52.9711,17967.0
2015-06-08 14:00:00,55.46,55.46,55.37,55.37,16961.0,52.9711,52.9711,52.8852,52.8852,16961.0
2015-06-08 14:30:00,55.37,55.76,55.37,55.73,105766.0,52.8852,53.2577,52.8852,53.229,105766.0
2015-06-08 15:00:00,55.72,55.73,55.56,55.59,96106.0,53.2195,53.229,53.0667,53.0953,96106.0
2015-06-08 15:30:00,55.6,55.6,55.49,55.49,151442.0,53.1049,53.1049,52.9998,52.9998,151442.0
2015-06-09 09:30:00,55.37,55.63,55.37,55.5,23556.0,52.8852,53.1335,52.8852,53.0093,23556.0
2015-06-09 10:00:00,55.51,55.81,55.46,55.71,43031.0,53.0189,53.3054,52.9711,53.2099,43031.0
2015-06-09 10:30:00,55.7,55.97,55.67,55.96,72882.0,53.2004,53.4583,53.1717,53.4487,72882.0
2015-06-09 11:00:00,55.97,56.11,55.97,56.11,52110.0,53.4583,53.592,53.4583,53.592,52110.0
2015-06-09 11:30:00,56.12,56.2,56.06,56.07,179604.0,53.6015,53.6779,53.5442,53.5538,179604.0
2015-06-09 12:00:00,56.07,56.1,55.9,55.92,45948.0,53.5538,53.5824,53.3914,53.4105,45948.0
2015-06-09 12:30:00,55.92,55.92,55.73,55.75,60711.0,53.4105,53.4105,53.229,53.2481,60711.0
2015-06-09 13:00:00,55.76,55.78,55.67,55.68,32787.0,53.2577,53.2768,53.1717,53.1813,32787.0
2015-06-09 13:30:00,55.67,55.68,55.53,55.59,16937.0,53.1717,53.1813,53.038,53.0953,16937.0
2015-06-09 14:00:00,55.59,55.61,55.51,55.56,12625.0,53.0953,53.1144,53.0189,53.0667,12625.0
2015-06-09 14:30:00,55.56,55.6,55.53,55.56,37937.0,53.0667,53.1049,53.038,53.0667,37937.0
2015-06-09 15:00:00,55.56,55.58,55.51,55.57,36334.0,53.0667,53.0858,53.0189,53.0762,36334.0
2015-06-09 15:30:00,55.57,55.59,55.51,55.52,52982.0,53.0762,53.0953,53.0189,53.0285,52982.0
2015-06-10 09:30:00,55.75,55.99,55.66,55.66,15481.0,53.2481,53.4774,53.1622,53.1622,15481.0
2015-06-10 10:00:00,55.68,55.92,55.68,55.86,25492.0,53.1813,53.4105,53.1813,53.3532,25492.0
2015-06-10 10:30:00,55.86,55.87,55.74,55.78,21979.0,53.3532,53.3627,53.2386,53.2768,21979.0
2015-06-10 11:00:00,55.79,55.9,55.72,55.87,28334.0,53.2863,53.3914,53.2195,53.3627,28334.0
2015-06-10 11:30:00,55.87,55.88,55.67,55.7,43248.0,53.3627,53.3723,53.1717,53.2004,43248.0
2015-06-10 12:00:00,55.69,55.76,55.69,55.73,13144.0,53.1908,53.2577,53.1908,53.229,13144.0
2015-06-10 12:30:00,55.73,55.91,55.73,55.83,20683.0,53.229,53.4009,53.229,53.3245,20683.0
2015-06-10 13:00:00,55.83,55.89,55.81,55.84,19348.0,53.3245,53.3818,53.3054,53.3341,19348.0
2015-06-10 13:30:00,55.84,55.92,55.82,55.91,15611.0,53.3341,53.4105,53.315,53.4009,15611.0
2015-06-10 14:00:00,55.92,56.07,55.92,56.03,16336.0,53.4105,53.5538,53.4105,53.5156,16336.0
2015-06-10 14:30:00,56.03,56.04,55.95,56.0,23674.0,53.5156,53.5251,53.4392,53.4869,23674.0
2015-06-10 15:00:00,56.01,56.03,55.93,55.95,37667.0,53.4965,53.5156,53.4201,53.4392,37667.0
2015-06-10 15:30:00,55.95,55.96,55.87,55.91,78873.0,53.4392,53.4487,53.3627,53.4009,78873.0
2015-06-11 09:30:00,56.09,56.42,56.02,56.36,17888.0,53.5729,53.8881,53.506,53.8308,17888.0
2015-06-11 10:00:00,56.35,56.58,56.35,56.56,25480.0,53.8212,54.0409,53.8212,54.0218,25480.0
2015-06-11 10:30:00,56.54,56.58,56.38,56.54,15009.0,54.0027,54.0409,53.8499,54.0027,15009.0
2015-06-11 11:00:00,56.54,56.78,56.54,56.67,16720.0,54.0027,54.2319,54.0027,54.1268,16720.0
2015-06-11 11:30:00,56.65,56.72,56.56,56.57,8400.0,54.1077,54.1746,54.0218,54.0313,8400.0
2015-06-11 12:00:00,56.57,56.6,56.44,56.51,11445.0,54.0313,54.06,53.9072,53.974,11445.0
2015-06-11 12:30:00,56.52,56.55,56.45,56.52,7062.0,53.9836,54.0122,53.9167,53.9836,7062.0
2015-06-11 13:00:00,56.52,56.58,56.49,56.52,13543.0,53.9836,54.0409,53.9549,53.9836,13543.0
2015-06-11 13:30:00,56.5,56.54,56.45,56.52,5540.0,53.9645,54.0027,53.9167,53.9836,5540.0
2015-06-11 14:00:00,56.52,56.58,56.49,56.52,13100.0,53.9836,54.0409,53.9549,53.9836,13100.0
2015-06-11 14:30:00,56.51,56.53,56.44,56.49,15472.0,53.974,53.9931,53.9072,53.9549,15472.0
2015-06-11 15:00:00,56.49,56.57,56.48,56.52,14178.0,53.9549,54.0313,53.9454,53.9836,14178.0
2015-06-11 15:30:00,56.53,56.55,56.38,56.43,70998.0,53.9931,54.0122,53.8499,53.8976,70998.0
2015-06-12 09:30:00,56.15,56.15,55.67,55.72,22955.0,53.6302,53.6302,53.1717,53.2195,22955.0
2015-06-12 10:00:00,55.72,55.99,55.72,55.95,12252.0,53.2195,53.4774,53.2195,53.4392,12252.0
2015-06-12 10:30:00,55.95,56.06,55.92,56.05,15498.0,53.4392,53.5442,53.4105,53.5347,15498.0
2015-06-12 11:00:00,56.04,56.19,56.0,56.19,5994.0,53.5251,53.6684,53.4869,53.6684,5994.0
2015-06-12 11:30:00,56.2,56.23,56.06,56.08,6513.0,53.6779,53.7066,53.5442,53.5633,6513.0
2015-06-12 12:00:00,56.07,56.1,56.01,56.06,5400.0,53.5538,53.5824,53.4965,53.5442,5400.0
2015-06-12 12:30:00,56.06,56.06,55.95,55.98,7204.0,53.5442,53.5442,53.4392,53.4678,7204.0
2015-06-12 13:00:00,55.99,56.04,55.98,55.99,7215.0,53.4774,53.5251,53.4678,53.4774,7215.0
2015-06-12 13:30:00,56.03,56.14,56.03,56.05,11161.0,53.5156,53.6206,53.5156,53.5347,11161.0
2015-06-12 14:00:00,56.05,56.08,55.91,55.94,17058.0,53.5347,53.5633,53.4009,53.4296,17058.0
2015-06-12 14:30:00,55.91,55.91,55.81,55.82,17714.0,53.4009,53.4009,53.3054,53.315,17714.0
2015-06-12 15:00:00,55.82,55.86,55.77,55.82,24120.0,53.315,53.3532,53.2672,53.315,24120.0
2015-06-12 15:30:00,55.82,55.91,55.77,55.86,94874.0,53.315,53.4009,53.2672,53.3532,94874.0
2015-06-15 09:30:00,55.17,55.17,54.78,54.96,65145.0,52.6942,52.6942,52.3217,52.4936,65145.0
2015-06-15 10:00:00,54.97,55.32,54.8,54.92,94307.0,52.5031,52.8374,52.3408,52.4554,94307.0
2015-06-15 10:30:00,54.91,55.11,54.84,55.1,54549.0,52.4458,52.6369,52.379,52.6273,54549.0
2015-06-15 11:00:00,55.1,55.3,55.1,55.1,26786.0,52.6273,52.8183,52.6273,52.6273,26786.0
2015-06-15 11:30:00,55.1,55.28,55.06,55.27,27613.0,52.6273,52.7992,52.5891,52.7897,27613.0
2015-06-15 12:00:00,55.25,55.35,55.16,55.16,27335.0,52.7706,52.8661,52.6846,52.6846,27335.0
2015-06-15 12:30:00,55.15,55.29,55.12,55.24,23600.0,52.6751,52.8088,52.6464,52.761,23600.0
2015-06-15 13:00:00,55.25,55.29,55.14,55.2,23828.0,52.7706,52.8088,52.6655,52.7228,23828.0
2015-06-15 13:30:00,55.18,55.22,55.07,55.1,21881.0,52.7037,52.7419,52.5986,52.6273,21881.0
2015-06-15 14:00:00,55.1,55.15,55.06,55.08,23911.0,52.6273,52.6751,52.5891,52.6082,23911.0
2015-06-15 14:30:00,55.08,55.15,55.04,55.05,29847.0,52.6082,52.6751,52.57,52.5795,29847.0
2015-06-15 15:00:00,55.06,55.08,54.96,55.0,40163.0,52.5891,52.6082,52.4936,52.5318,40163.0
2015-06-15 15:30:00,54.98,55.2,54.98,55.17,123129.0,52.5127,52.7228,52.5127,52.6942,123129.0
2015-06-16 09:30:00,55.2,55.34,54.91,55.14,40900.0,52.7228,52.8565,52.4458,52.6655,40900.0
2015-06-16 10:00:00,55.12,55.25,54.99,55.06,38987.0,52.6464,52.7706,52.5222,52.5891,38987.0
2015-06-16 10:30:00,55.06,55.09,54.92,54.95,21046.0,52.5891,52.6177,52.4554,52.484,21046.0
2015-06-16 11:00:00,54.97,55.23,54.95,55.13,37125.0,52.5031,52.7515,52.484,52.656,37125.0
2015-06-16 11:30:00,55.11,55.11,54.92,54.95,14200.0,52.6369,52.6369,52.4554,52.484,14200.0
2015-06-16 12:00:00,54.95,55.01,54.89,54.94,19748.0,52.484,52.5413,52.4267,52.4745,19748.0
2015-06-16 12:30:00,54.93,54.96,54.88,54.93,13657.0,52.4649,52.4936,52.4172,52.4649,13657.0
2015-06-16 13:00:00,54.93,54.95,54.8,54.86,12970.0,52.4649,52.484,52.3408,52.3981,12970.0
2015-06-16 13:30:00,54.89,54.92,54.81,54.88,15892.0,52.4267,52.4554,52.3503,52.4172,15892.0
2015-06-16 14:00:00,54.88,54.98,54.86,54.89,17448.0,52.4172,52.5127,52.3981,52.4267,17448.0
2015-06-16 14:30:00,54.89,54.97,54.86,54.96,17152.0,52.4267,52.5031,52.3981,52.4936,17152.0
2015-06-16 15:00:00,54.95,54.95,54.85,54.88,23646.0,52.484,52.484,52.3885,52.4172,23646.0
2015-06-16 15:30:00,54.88,54.92,54.83,54.91,56280.0,52.4172,52.4554,52.3694,52.4458,56280.0
2015-06-17 09:30:00,55.11,55.26,54.82,55.16,15585.0,52.6369,52.7801,52.3599,52.6846,15585.0
2015-06-17 10:00:00,55.18,55.18,54.91,54.97,33258.0,52.7037,52.7037,52.4458,52.5031,33258.0
2015-06-17 10:30:00,54.96,55.03,54.9,55.01,18350.0,52.4936,52.5604,52.4363,52.5413,18350.0
2015-06-17 11:00:00,55.0,55.01,54.75,54.77,17007.0,52.5318,52.5413,52.293,52.3121,17007.0
2015-06-17 11:30:00,54.76,54.96,54.74,54.9,11600.0,52.3026,52.4936,52.2835,52.4363,11600.0
2015-06-17 12:00:00,54.88,54.88,54.76,54.81,7012.0,52.4172,52.4172,52.3026,52.3503,7012.0
2015-06-17 12:30:00,54.79,54.79,54.61,54.65,13782.0,52.3312,52.3312,52.1593,52.1975,13782.0
2015-06-17 13:00:00,54.65,54.72,54.58,54.7,13699.0,52.1975,52.2644,52.1306,52.2452,13699.0
2015-06-17 13:30:00,54.69,54.69,54.58,54.62,24457.0,52.2357,52.2357,52.1306,52.1688,24457.0
2015-06-17 14:00:00,54.61,54.97,54.45,54.85,40689.0,52.1593,52.5031,52.0065,52.3885,40689.0
2015-06-17 14:30:00,54.83,55.09,54.78,55.02,35818.0,52.3694,52.6177,52.3217,52.5509,35818.0
2015-06-17 15:00:00,55.02,55.11,54.95,55.07,31714.0,52.5509,52.6369,52.484,52.5986,31714.0
2015-06-17 15:30:00,55.07,55.1,54.98,54.98,100033.0,52.5986,52.6273,52.5127,52.5127,100033.0
2015-06-18 09:30:00,55.13,55.45,54.87,55.43,12375.0,52.656,52.9616,52.4076,52.9425,12375.0
2015-06-18 10:00:00,55.46,55.51,55.38,55.49,13089.0,52.9711,53.0189,52.8947,52.9998,13089.0
2015-06-18 10:30:00,55.45,55.63,55.45,55.56,21762.0,52.9616,53.1335,52.9616,53.0667,21762.0
2015-06-18 11:00:00,55.55,55.72,55.32,55.34,140952.0,53.0571,53.2195,52.8374,52.8565,140952.0
2015-06-18 11:30:00,55.34,55.51,55.28,55.4,30228.0,52.8565,53.0189,52.7992,52.9138,30228.0
2015-06-18 12:00:00,55.41,55.41,55.24,55.4,29429.0,52.9234,52.9234,52.761,52.9138,29429.0
2015-06-18 12:30:00,55.39,55.46,55.29,55.32,19745.0,52.9043,52.9711,52.8088,52.8374,19745.0
2015-06-18 13:00:00,55.32,55.38,55.23,55.25,20738.0,52.8374,52.8947,52.7515,52.7706,20738.0
2015-06-18 13:30:00,55.23,55.38,55.23,55.37,22722.0,52.7515,52.8947,52.7515,52.8852,22722.0
2015-06-18 14:00:00,55.36,55.41,55.35,55.38,18300.0,52.8756,52.9234,52.8661,52.8947,18300.0
2015-06-18 14:30:00,55.38,55.45,55.33,55.35,25455.0,52.8947,52.9616,52.847,52.8661,25455.0
2015-06-18 15:00:00,55.38,55.43,55.26,55.41,35594.0,52.8947,52.9425,52.7801,52.9234,35594.0
2015-06-18 15:30:00,55.44,55.51,55.41,55.47,70232.0,52.952,53.0189,52.9234,52.9807,70232.0
2015-06-19 09:30:00,55.45,55.54,55.18,55.52,38270.0,52.9616,53.0476,52.7037,53.0285,38270.0
2015-06-19 10:00:00,55.55,55.71,55.53,55.71,13234.0,53.0571,53.2099,53.038,53.2099,13234.0
2015-06-19 10:30:00,55.71,55.73,55.58,55.59,8531.0,53.2099,53.229,53.0858,53.0953,8531.0
2015-06-19 11:00:00,55.57,55.58,55.48,55.51,10076.0,53.0762,53.0858,52.9902,53.0189,10076.0
2015-06-19 11:30:00,55.5,55.58,55.48,55.57,7577.0,53.0093,53.0858,52.9902,53.0762,7577.0
2015-06-19 12:00:00,55.59,55.69,55.57,55.6,10231.0,53.0953,53.1908,53.0762,53.1049,10231.0
2015-06-19 12:30:00,55.6,55.66,55.6,55.63,5246.0,53.1049,53.1622,53.1049,53.1335,5246.0
2015-06-19 13:00:00,55.61,55.62,55.55,55.55,11189.0,53.1144,53.124,53.0571,53.0571,11189.0
2015-06-19 13:30:00,55.55,55.61,55.54,55.57,13223.0,53.0571,53.1144,53.0476,53.0762,13223.0
2015-06-19 14:00:00,55.57,55.58,55.48,55.5,13979.0,53.0762,53.0858,52.9902,53.0093,13979.0
2015-06-19 14:30:00,55.49,55.49,55.43,55.44,14721.0,52.9998,52.9998,52.9425,52.952,14721.0
2015-06-19 15:00:00,55.45,55.45,55.34,55.36,22409.0,52.9616,52.9616,52.8565,52.8756,22409.0
2015-06-19 15:30:00,55.36,55.37,55.23,55.23,129048.0,52.8756,52.8852,52.7515,52.7515,129048.0
2015-06-22 09:30:00,55.47,55.47,55.2,55.41,30760.0,52.9807,52.9807,52.7228,52.9234,30760.0
2015-06-22 10:00:00,55.4,55.4,55.15,55.17,22206.0,52.9138,52.9138,52.6751,52.6942,22206.0
2015-06-22 10:30:00,55.17,55.37,55.17,55.31,12964.0,52.6942,52.8852,52.6942,52.8279,12964.0
2015-06-22 11:00:00,55.3,55.51,55.29,55.49,16855.0,52.8183,53.0189,52.8088,52.9998,16855.0
2015-06-22 11:30:00,55.51,55.59,55.45,55.45,48589.0,53.0189,53.0953,52.9616,52.9616,48589.0
2015-06-22 12:00:00,55.45,55.53,55.43,55.45,21081.0,52.9616,53.038,52.9425,52.9616,21081.0
2015-06-22 12:30:00,55.45,55.56,55.44,55.51,15407.0,52.9616,53.0667,52.952,53.0189,15407.0
2015-06-22 13:00:00,55.5,55.57,55.48,55.54,13486.0,53.0093,53.0762,52.9902,53.0476,13486.0
2015-06-22 13:30:00,55.54,55.55,55.49,55.52,16921.0,53.0476,53.0571,52.9998,53.0285,16921.0
2015-06-22 14:00:00,55.52,55.57,55.51,55.55,18904.0,53.0285,53.0762,53.0189,53.0571,18904.0
2015-06-22 14:30:00,55.55,55.61,55.51,55.57,37345.0,53.0571,53.1144,53.0189,53.0762,37345.0
2015-06-22 15:00:00,55.56,55.57,55.47,55.47,41610.0,53.0667,53.0762,52.9807,52.9807,41610.0
2015-06-22 15:30:00,55.47,55.48,55.42,55.46,123939.0,52.9807,52.9902,52.9329,52.9711,123939.0
2015-06-23 09:30:00,55.51,55.64,55.28,55.62,29697.0,53.0189,53.1431,52.7992,53.124,29697.0
2015-06-23 10:00:00,55.61,55.63,55.36,55.37,21944.0,53.1144,53.1335,52.8756,52.8852,21944.0
2015-06-23 10:30:00,55.39,55.45,55.26,55.26,43968.0,52.9043,52.9616,52.7801,52.7801,43968.0
2015-06-23 11:00:00,55.26,55.27,55.09,55.09,16274.0,52.7801,52.7897,52.6177,52.6177,16274.0
2015-06-23 11:30:00,55.1,55.14,55.08,55.09,19907.0,52.6273,52.6655,52.6082,52.6177,19907.0
2015-06-23 12:00:00,55.09,55.15,55.0,55.14,13467.0,52.6177,52.6751,52.5318,52.6655,13467.0
2015-06-23 12:30:00,55.15,55.16,55.07,55.08,7400.0,52.6751,52.6846,52.5986,52.6082,7400.0
2015-06-23 13:00:00,55.08,55.1,55.07,55.07,10119.0,52.6082,52.6273,52.5986,52.5986,10119.0
2015-06-23 13:30:00,55.07,55.15,55.06,55.11,11154.0,52.5986,52.6751,52.5891,52.6369,11154.0
2015-06-23 14:00:00,55.12,55.2,55.11,55.17,19807.0,52.6464,52.7228,52.6369,52.6942,19807.0
2015-06-23 14:30:00,55.16,55.26,55.15,55.25,17265.0,52.6846,52.7801,52.6751,52.7706,17265.0
2015-06-23 15:00:00,55.25,55.3,55.21,55.24,22606.0,52.7706,52.8183,52.7324,52.761,22606.0
2015-06-23 15:30:00,55.24,55.29,55.19,55.19,58579.0,52.761,52.8088,52.7133,52.7133,58579.0
2015-06-24 09:30:00,55.06,55.25,54.78,54.98,26314.0,52.5891,52.7706,52.3217,52.5127,26314.0
2015-06-24 10:00:00,54.96,55.0,54.79,54.89,19863.0,52.4936,52.5318,52.3312,52.4267,19863.0
2015-06-24 10:30:00,54.91,54.92,54.64,54.66,23792.0,52.4458,52.4554,52.1879,52.207,23792.0
2015-06-24 11:00:00,54.66,54.66,54.53,54.55,25803.0,52.207,52.207,52.0829,52.102,25803.0
2015-06-24 11:30:00,54.55,54.62,54.47,54.48,22825.0,52.102,52.1688,52.0256,52.0351,22825.0
2015-06-24 12:00:00,54.48,54.55,54.43,54.43,11320.0,52.0351,52.102,51.9874,51.9874,11320.0
2015-06-24 12:30:00,54.42,54.48,54.37,54.47,20878.0,51.9778,52.0351,51.9301,52.0256,20878.0
2015-06-24 13:00:00,54.47,54.49,54.32,54.34,15025.0,52.0256,52.0447,51.8823,51.9014,15025.0
2015-06-24 13:30:00,54.34,54.44,54.33,54.42,8887.0,51.9014,51.9969,51.8919,51.9778,8887.0
2015-06-24 14:00:00,54.44,54.45,54.31,54.32,22093.0,51.9969,52.0065,51.8728,51.8823,22093.0
2015-06-24 14:30:00,54.32,54.42,54.32,54.37,20134.0,51.8823,51.9778,51.8823,51.9301,20134.0
2015-06-24 15:00:00,54.36,54.42,54.31,54.38,29116.0,51.9205,51.9778,51.8728,51.9396,29116.0
2015-06-24 15:30:00,54.39,54.55,54.36,54.54,121449.0,51.9492,52.102,51.9205,52.0924,121449.0
2015-06-25 09:30:00,54.77,54.77,54.42,54.63,58629.0,52.3121,52.3121,51.9778,52.1784,58629.0
2015-06-25 10:00:00,54.71,54.79,54.56,54.7,96193.0,52.2548,52.3312,52.1115,52.2452,96193.0
2015-06-25 10:30:00,54.69,54.71,54.43,54.48,193934.0,52.2357,52.2548,51.9874,52.0351,193934.0
2015-06-25 11:00:00,54.49,54.63,54.49,54.63,14210.0,52.0447,52.1784,52.0447,52.1784,14210.0
2015-06-25 11:30:00,54.63,54.66,54.46,54.52,50478.0,52.1784,52.207,52.016,52.0733,50478.0
2015-06-25 12:00:00,54.51,54.6,54.47,54.51,47219.0,52.0638,52.1497,52.0256,52.0638,47219.0
2015-06-25 12:30:00,54.5,54.58,54.48,54.55,22341.0,52.0542,52.1306,52.0351,52.102,22341.0
2015-06-25 13:00:00,54.53,54.63,54.53,54.59,25491.0,52.0829,52.1784,52.0829,52.1402,25491.0
2015-06-25 13:30:00,54.59,54.64,54.54,54.55,18295.0,52.1402,52.1879,52.0924,52.102,18295.0
2015-06-25 14:00:00,54.53,54.58,54.24,54.24,54066.0,52.0829,52.1306,51.8059,51.8059,54066.0
2015-06-25 14:30:00,54.27,54.37,54.27,54.34,56658.0,51.8345,51.9301,51.8345,51.9014,56658.0
2015-06-25 15:00:00,54.34,54.4,54.31,54.35,50663.0,51.9014,51.9587,51.8728,51.911,50663.0
2015-06-25 15:30:00,54.35,54.35,54.3,54.32,59371.0,51.911,51.911,51.8632,51.8823,59371.0
2015-06-26 09:30:00,54.46,54.53,54.14,54.48,56154.0,52.016,52.0829,51.7104,52.0351,56154.0
2015-06-26 10:00:00,54.47,54.53,54.19,54.32,55760.0,52.0256,52.0829,51.7581,51.8823,55760.0
2015-06-26 10:30:00,54.31,54.33,54.15,54.2,17621.0,51.8728,51.8919,51.7199,51.7677,17621.0
2015-06-26 11:00:00,54.21,54.32,54.21,54.23,28307.0,51.7772,51.8823,51.7772,51.7963,28307.0
2015-06-26 11:30:00,54.25,54.38,54.24,54.34,54675.0,51.8154,51.9396,51.8059,51.9014,54675.0
2015-06-26 12:00:00,54.36,54.4,54.31,54.35,32870.0,51.9205,51.9587,51.8728,51.911,32870.0
2015-06-26 12:30:00,54.35,54.37,54.16,54.19,23606.0,51.911,51.9301,51.7295,51.7581,23606.0
2015-06-26 13:00:00,54.21,54.28,54.2,54.24,16639.0,51.7772,51.8441,51.7677,51.8059,16639.0
2015-06-26 13:30:00,54.3,54.32,54.26,54.28,21860.0,51.8632,51.8823,51.825,51.8441,21860.0
2015-06-26 14:00:00,54.28,54.37,54.28,54.37,22750.0,51.8441,51.9301,51.8441,51.9301,22750.0
2015-06-26 14:30:00,54.35,54.35,54.28,54.32,44801.0,51.911,51.911,51.8441,51.8823,44801.0
2015-06-26 15:00:00,54.31,54.38,54.29,54.34,53255.0,51.8728,51.9396,51.8536,51.9014,53255.0
2015-06-26 15:30:00,54.35,54.7,54.31,54.64,496424.0,51.911,52.2452,51.8728,52.1879,496424.0
2015-06-29 09:30:00,54.08,54.21,53.96,54.09,51228.0,51.6531,51.7772,51.5385,51.6626,51228.0
2015-06-29 10:00:00,54.09,54.35,54.09,54.25,32157.0,51.6626,51.911,51.6626,51.8154,32157.0
2015-06-29 10:30:00,54.25,54.33,54.23,54.24,21053.0,51.8154,51.8919,51.7963,51.8059,21053.0
2015-06-29 11:00:00,54.25,54.32,54.2,54.25,83655.0,51.8154,51.8823,51.7677,51.8154,83655.0
2015-06-29 11:30:00,54.25,54.29,54.16,54.2,37747.0,51.8154,51.8536,51.7295,51.7677,37747.0
2015-06-29 12:00:00,54.22,54.23,53.99,54.03,21343.0,51.7868,51.7963,51.5671,51.6053,21343.0
2015-06-29 12:30:00,54.01,54.02,53.88,53.98,22897.0,51.5862,51.5958,51.462,51.5576,22897.0
2015-06-29 13:00:00,53.98,54.0,53.94,53.99,19724.0,51.5576,51.5767,51.5194,51.5671,19724.0
2015-06-29 13:30:00,54.02,54.06,53.98,54.04,19533.0,51.5958,51.634,51.5576,51.6149,19533.0
2015-06-29 14:00:00,54.05,54.05,53.79,53.83,19140.0,51.6244,51.6244,51.3761,51.4143,19140.0
2015-06-29 14:30:00,53.82,53.84,53.74,53.77,46375.0,51.4047,51.4238,51.3283,51.357,46375.0
2015-06-29 15:00:00,53.79,53.8,53.71,53.72,28400.0,51.3761,51.3856,51.2997,51.3092,28400.0
2015-06-29 15:30:00,53.73,53.74,53.54,53.58,71802.0,51.3188,51.3283,51.1373,51.1755,71802.0
2015-06-30 09:30:00,54.02,54.1,53.69,53.79,72983.0,51.5958,51.6722,51.2806,51.3761,72983.0
2015-06-30 10:00:00,53.83,53.84,53.55,53.64,25717.0,51.4143,51.4238,51.1469,51.2328,25717.0
2015-06-30 10:30:00,53.65,53.7,53.55,53.66,33001.0,51.2424,51.2901,51.1469,51.2519,33001.0
2015-06-30 11:00:00,53.66,53.74,53.58,53.58,135130.0,51.2519,51.3283,51.1755,51.1755,135130.0
2015-06-30 11:30:00,53.57,53.57,53.27,53.31,38207.0,51.166,51.166,50.8794,50.9176,38207.0
2015-06-30 12:00:00,53.28,53.28,52.99,53.0,55174.0,50.889,50.889,50.612,50.6215,55174.0
2015-06-30 12:30:00,53.0,53.31,52.99,53.28,19255.0,50.6215,50.9176,50.612,50.889,19255.0
2015-06-30 13:00:00,53.29,53.42,53.28,53.42,22428.0,50.8985,51.0227,50.889,51.0227,22428.0
2015-06-30 13:30:00,53.46,53.5,53.31,53.36,19944.0,51.0609,51.0991,50.9176,50.9654,19944.0
2015-06-30 14:00:00,53.35,53.42,53.27,53.27,21737.0,50.9558,51.0227,50.8794,50.8794,21737.0
2015-06-30 14:30:00,53.28,53.28,53.15,53.15,31655.0,50.889,50.889,50.7648,50.7648,31655.0
2015-06-30 15:00:00,53.16,53.22,53.0,53.01,41031.0,50.7744,50.8317,50.6215,50.6311,41031.0
2015-06-30 15:30:00,53.03,53.09,52.92,52.93,156323.0,50.6502,50.7075,50.5451,50.5547,156323.0
2015-07-01 09:30:00,53.53,53.63,53.47,53.62,48167.0,51.1278,51.2233,51.0704,51.2137,48167.0
2015-07-01 10:00:00,53.66,53.88,53.56,53.85,86706.0,51.2519,51.462,51.1564,51.4334,86706.0
2015-07-01 10:30:00,53.84,53.92,53.72,53.79,53241.0,51.4238,51.5003,51.3092,51.3761,53241.0
2015-07-01 11:00:00,53.79,53.97,53.77,53.9,40510.0,51.3761,51.548,51.357,51.4812,40510.0
2015-07-01 11:30:00,53.89,54.04,53.89,53.9,40645.0,51.4716,51.6149,51.4716,51.4812,40645.0
2015-07-01 12:00:00,53.9,54.07,53.88,54.05,41954.0,51.4812,51.6435,51.462,51.6244,41954.0
2015-07-01 12:30:00,54.07,54.1,53.89,53.89,29551.0,51.6435,51.6722,51.4716,51.4716,29551.0
2015-07-01 13:00:00,53.89,54.05,53.84,54.03,28058.0,51.4716,51.6244,51.4238,51.6053,28058.0
2015-07-01 13:30:00,54.04,54.07,53.86,53.86,62997.0,51.6149,51.6435,51.4429,51.4429,62997.0
2015-07-01 14:00:00,53.84,53.86,53.79,53.84,42263.0,51.4238,51.4429,51.3761,51.4238,42263.0
2015-07-01 14:30:00,53.84,53.97,53.8,53.96,38227.0,51.4238,51.548,51.3856,51.5385,38227.0
2015-07-01 15:00:00,53.96,54.0,53.92,53.99,57312.0,51.5385,51.5767,51.5003,51.5671,57312.0
2015-07-01 15:30:00,54.0,54.15,53.9,54.12,146141.0,51.5767,51.7199,51.4812,51.6913,146141.0
2015-07-02 09:30:00,54.27,54.45,54.12,54.17,38255.0,51.8345,52.0065,51.6913,51.739,38255.0
2015-07-02 10:00:00,54.17,54.22,54.1,54.17,98810.0,51.739,51.7868,51.6722,51.739,98810.0
2015-07-02 10:30:00,54.17,54.23,54.04,54.11,91651.0,51.739,51.7963,51.6149,51.6817,91651.0
2015-07-02 11:00:00,54.11,54.11,53.76,53.93,44202.0,51.6817,51.6817,51.3474,51.5098,44202.0
2015-07-02 11:30:00,53.93,54.02,53.83,53.84,48799.0,51.5098,51.5958,51.4143,51.4238,48799.0
2015-07-02 12:00:00,53.89,53.98,53.77,53.8,23950.0,51.4716,51.5576,51.357,51.3856,23950.0
2015-07-02 12:30:00,53.78,53.86,53.73,53.73,19377.0,51.3665,51.4429,51.3188,51.3188,19377.0
2015-07-02 13:00:00,53.73,53.79,53.61,53.79,21170.0,51.3188,51.3761,51.2042,51.3761,21170.0
2015-07-02 13:30:00,53.84,53.92,53.82,53.83,12780.0,51.4238,51.5003,51.4047,51.4143,12780.0
2015-07-02 14:00:00,53.82,53.86,53.78,53.8,87853.0,51.4047,51.4429,51.3665,51.3856,87853.0
2015-07-02 14:30:00,53.82,53.86,53.79,53.81,39339.0,51.4047,51.4429,51.3761,51.3952,39339.0
2015-07-02 15:00:00,53.82,53.82,53.76,53.79,29319.0,51.4047,51.4047,51.3474,51.3761,29319.0
2015-07-02 15:30:00,53.79,53.86,53.67,53.76,189852.0,51.3761,51.4429,51.2615,51.3474,189852.0
2015-07-06 09:30:00,53.31,53.56,53.16,53.49,29937.0,50.9176,51.1564,50.7744,51.0896,29937.0
2015-07-06 10:00:00,53.51,53.63,53.37,53.63,19470.0,51.1087,51.2233,50.9749,51.2233,19470.0
2015-07-06 10:30:00,53.64,53.92,53.63,53.77,30781.0,51.2328,51.5003,51.2233,51.357,30781.0
2015-07-06 11:00:00,53.8,53.86,53.63,53.65,22320.0,51.3856,51.4429,51.2233,51.2424,22320.0
2015-07-06 11:30:00,53.64,53.69,53.52,53.55,27375.0,51.2328,51.2806,51.1182,51.1469,27375.0
2015-07-06 12:00:00,53.54,53.56,53.39,53.43,43125.0,51.1373,51.1564,50.994,51.0322,43125.0
2015-07-06 12:30:00,53.42,53.43,53.35,53.41,29623.0,51.0227,51.0322,50.9558,51.0131,29623.0
2015-07-06 13:00:00,53.41,53.41,53.19,53.24,46548.0,51.0131,51.0131,50.803,50.8508,46548.0
2015-07-06 13:30:00,53.23,53.24,53.08,53.11,25869.0,50.8412,50.8508,50.6979,50.7266,25869.0
2015-07-06 14:00:00,53.12,53.13,53.03,53.06,47132.0,50.7362,50.7457,50.6502,50.6788,47132.0
2015-07-06 14:30:00,53.05,53.07,52.94,53.0,67992.0,50.6693,50.6884,50.5642,50.6215,67992.0
2015-07-06 15:00:00,53.0,53.01,52.92,52.94,208139.0,50.6215,50.6311,50.5451,50.5642,208139.0
2015-07-06 15:30:00,52.94,53.18,52.92,53.15,258364.0,50.5642,50.7935,50.5451,50.7648,258364.0
2015-07-07 09:30:00,53.25,53.41,52.98,53.11,36969.0,50.8603,51.0131,50.6024,50.7266,36969.0
2015-07-07 10:00:00,53.11,53.14,52.81,52.95,40232.0,50.7266,50.7553,50.4401,50.5738,40232.0
2015-07-07 10:30:00,52.96,52.98,52.77,52.86,33134.0,50.5833,50.6024,50.4019,50.4878,33134.0
2015-07-07 11:00:00,52.85,52.98,52.78,52.87,36926.0,50.4783,50.6024,50.4114,50.4974,36926.0
2015-07-07 11:30:00,52.86,53.2,52.8,53.2,65886.0,50.4878,50.8126,50.4305,50.8126,65886.0
2015-07-07 12:00:00,53.19,53.19,53.06,53.08,24776.0,50.803,50.803,50.6788,50.6979,24776.0
2015-07-07 12:30:00,53.08,53.26,53.08,53.25,50806.0,50.6979,50.8699,50.6979,50.8603,50806.0
2015-07-07 13:00:00,53.25,53.25,53.1,53.12,50342.0,50.8603,50.8603,50.7171,50.7362,50342.0
2015-07-07 13:30:00,53.13,53.14,53.0,53.01,42998.0,50.7457,50.7553,50.6215,50.6311,42998.0
2015-07-07 14:00:00,53.01,53.04,52.94,52.95,15953.0,50.6311,50.6597,50.5642,50.5738,15953.0
2015-07-07 14:30:00,52.95,53.5,52.95,53.5,140601.0,50.5738,51.0991,50.5738,51.0991,140601.0
2015-07-07 15:00:00,53.49,53.59,53.44,53.54,52480.0,51.0896,51.1851,51.0418,51.1373,52480.0
2015-07-07 15:30:00,53.54,53.61,53.49,53.55,116963.0,51.1373,51.2042,51.0896,51.1469,116963.0
2015-07-08 09:30:00,53.18,53.3,53.0,53.15,60478.0,50.7935,50.9081,50.6215,50.7648,60478.0
2015-07-08 10:00:00,53.11,53.12,52.83,52.88,42970.0,50.7266,50.7362,50.4592,50.5069,42970.0
2015-07-08 10:30:00,52.87,53.13,52.76,53.11,25929.0,50.4974,50.7457,50.3923,50.7266,25929.0
2015-07-08 11:00:00,53.09,53.09,52.93,52.93,20009.0,50.7075,50.7075,50.5547,50.5547,20009.0
2015-07-08 11:30:00,52.94,52.95,52.75,52.78,14365.0,50.5642,50.5738,50.3828,50.4114,14365.0
2015-07-08 12:00:00,52.77,52.79,52.73,52.74,13106.0,50.4019,50.421,50.3637,50.3732,13106.0
2015-07-08 12:30:00,52.73,52.87,52.71,52.87,15383.0,50.3637,50.4974,50.3446,50.4974,15383.0
2015-07-08 13:00:00,52.87,52.95,52.82,52.95,14722.0,50.4974,50.5738,50.4496,50.5738,14722.0
2015-07-08 13:30:00,52.96,53.0,52.9,52.97,17290.0,50.5833,50.6215,50.526,50.5929,17290.0
2015-07-08 14:00:00,52.98,52.98,52.81,52.82,21802.0,50.6024,50.6024,50.4401,50.4496,21802.0
2015-07-08 14:30:00,52.82,52.85,52.27,52.27,79417.0,50.4496,50.4783,49.9243,49.9243,79417.0
2015-07-08 15:00:00,52.29,52.55,52.16,52.37,117313.0,49.9434,50.1917,49.8192,50.0198,117313.0
2015-07-08 15:30:00,52.36,52.45,52.28,52.37,116741.0,50.0103,50.0962,49.9339,50.0198,116741.0
2015-07-09 09:30:00,52.88,53.02,52.71,52.86,13851.0,50.5069,50.6406,50.3446,50.4878,13851.0
2015-07-09 10:00:00,52.88,53.01,52.79,52.81,24799.0,50.5069,50.6311,50.421,50.4401,24799.0
2015-07-09 10:30:00,52.81,52.92,52.79,52.92,32431.0,50.4401,50.5451,50.421,50.5451,32431.0
2015-07-09 11:00:00,52.9,52.98,52.83,52.83,15829.0,50.526,50.6024,50.4592,50.4592,15829.0
2015-07-09 11:30:00,52.83,52.83,52.75,52.75,11551.0,50.4592,50.4592,50.3828,50.3828,11551.0
2015-07-09 12:00:00,52.74,52.79,52.69,52.76,14390.0,50.3732,50.421,50.3255,50.3923,14390.0
2015-07-09 12:30:00,52.77,52.8,52.66,52.72,44880.0,50.4019,50.4305,50.2968,50.3541,44880.0
2015-07-09 13:00:00,52.72,52.72,52.61,52.67,9078.0,50.3541,50.3541,50.249,50.3063,9078.0
2015-07-09 13:30:00,52.66,52.78,52.65,52.69,13767.0,50.2968,50.4114,50.2872,50.3255,13767.0
2015-07-09 14:00:00,52.7,52.7,52.55,52.61,16718.0,50.335,50.335,50.1917,50.249,16718.0
2015-07-09 14:30:00,52.61,52.79,52.57,52.79,32672.0,50.249,50.421,50.2108,50.421,32672.0
2015-07-09 15:00:00,52.79,52.84,52.68,52.68,58398.0,50.421,50.4687,50.3159,50.3159,58398.0
2015-07-09 15:30:00,52.67,52.79,52.59,52.71,86699.0,50.3063,50.421,50.2299,50.3446,86699.0
2015-07-10 09:30:00,53.22,53.54,53.13,53.18,13866.0,50.8317,51.1373,50.7457,50.7935,13866.0
2015-07-10 10:00:00,53.19,53.32,53.14,53.2,22800.0,50.803,50.9272,50.7553,50.8126,22800.0
2015-07-10 10:30:00,53.2,53.34,53.16,53.3,33618.0,50.8126,50.9463,50.7744,50.9081,33618.0
2015-07-10 11:00:00,53.28,53.42,53.28,53.35,26708.0,50.889,51.0227,50.889,50.9558,26708.0
2015-07-10 11:30:00,53.35,53.56,53.31,53.56,28869.0,50.9558,51.1564,50.9176,51.1564,28869.0
2015-07-10 12:00:00,53.55,53.57,53.48,53.51,28656.0,51.1469,51.166,51.08,51.1087,28656.0
2015-07-10 12:30:00,53.5,53.67,53.4,53.66,28680.0,51.0991,51.2615,51.0036,51.2519,28680.0
2015-07-10 13:00:00,53.65,53.78,53.62,53.78,42852.0,51.2424,51.3665,51.2137,51.3665,42852.0
2015-07-10 13:30:00,53.77,54.03,53.76,53.97,75501.0,51.357,51.6053,51.3474,51.548,75501.0
2015-07-10 14:00:00,53.98,54.03,53.94,53.98,58593.0,51.5576,51.6053,51.5194,51.5576,58593.0
2015-07-10 14:30:00,53.98,54.04,53.96,54.0,39227.0,51.5576,51.6149,51.5385,51.5767,39227.0
2015-07-10 15:00:00,53.99,54.0,53.86,53.88,76210.0,51.5671,51.5767,51.4429,51.462,76210.0
2015-07-10 15:30:00,53.86,53.94,53.84,53.89,140682.0,51.4429,51.5194,51.4238,51.4716,140682.0
2015-07-13 09:30:00,54.21,54.32,53.99,54.23,34338.0,51.7772,51.8823,51.5671,51.7963,34338.0
2015-07-13 10:00:00,54.23,54.27,54.13,54.22,37330.0,51.7963,51.8345,51.7008,51.7868,37330.0
2015-07-13 10:30:00,54.22,54.32,54.18,54.24,24856.0,51.7868,51.8823,51.7486,51.8059,24856.0
2015-07-13 11:00:00,54.23,54.38,54.19,54.35,53268.0,51.7963,51.9396,51.7581,51.911,53268.0
2015-07-13 11:30:00,54.36,54.39,54.25,54.27,39747.0,51.9205,51.9492,51.8154,51.8345,39747.0
2015-07-13 12:00:00,54.26,54.31,54.2,54.22,28231.0,51.825,51.8728,51.7677,51.7868,28231.0
2015-07-13 12:30:00,54.23,54.29,54.2,54.23,21825.0,51.7963,51.8536,51.7677,51.7963,21825.0
2015-07-13 13:00:00,54.24,54.25,54.17,54.2,14532.0,51.8059,51.8154,51.739,51.7677,14532.0
2015-07-13 13:30:00,54.21,54.27,54.17,54.23,24640.0,51.7772,51.8345,51.739,51.7963,24640.0
2015-07-13 14:00:00,54.23,54.23,54.15,54.16,28971.0,51.7963,51.7963,51.7199,51.7295,28971.0
2015-07-13 14:30:00,54.16,54.17,54.12,54.15,35342.0,51.7295,51.739,51.6913,51.7199,35342.0
2015-07-13 15:00:00,54.16,54.24,54.14,54.24,48175.0,51.7295,51.8059,51.7104,51.8059,48175.0
2015-07-13 15:30:00,54.24,54.29,54.2,54.21,121277.0,51.8059,51.8536,51.7677,51.7772,121277.0
2015-07-14 09:30:00,54.35,54.35,54.16,54.22,15118.0,51.911,51.911,51.7295,51.7868,15118.0
2015-07-14 10:00:00,54.22,54.22,54.03,54.11,23710.0,51.7868,51.7868,51.6053,51.6817,23710.0
2015-07-14 10:30:00,54.11,54.32,54.09,54.28,31999.0,51.6817,51.8823,51.6626,51.8441,31999.0
2015-07-14 11:00:00,54.31,54.52,54.3,54.51,35519.0,51.8728,52.0733,51.8632,52.0638,35519.0
2015-07-14 11:30:00,54.52,54.56,54.42,54.47,23035.0,52.0733,52.1115,51.9778,52.0256,23035.0
2015-07-14 12:00:00,54.49,54.5,54.34,54.37,65108.0,52.0447,52.0542,51.9014,51.9301,65108.0
2015-07-14 12:30:00,54.4,54.4,54.23,54.27,20563.0,51.9587,51.9587,51.7963,51.8345,20563.0
2015-07-14 13:00:00,54.25,54.31,54.21,54.29,8181.0,51.8154,51.8728,51.7772,51.8536,8181.0
2015-07-14 13:30:00,54.27,54.29,54.22,54.24,15054.0,51.8345,51.8536,51.7868,51.8059,15054.0
2015-07-14 14:00:00,54.23,54.26,54.2,54.22,6996.0,51.7963,51.825,51.7677,51.7868,6996.0
2015-07-14 14:30:00,54.22,54.25,54.18,54.23,41565.0,51.7868,51.8154,51.7486,51.7963,41565.0
2015-07-14 15:00:00,54.22,54.37,54.21,54.36,27348.0,51.7868,51.9301,51.7772,51.9205,27348.0
2015-07-14 15:30:00,54.36,54.36,54.26,54.33,99072.0,51.9205,51.9205,51.825,51.8919,99072.0
2015-07-15 09:30:00,54.32,54.34,54.14,54.18,24824.0,51.8823,51.9014,51.7104,51.7486,24824.0
2015-07-15 10:00:00,54.19,54.51,54.17,54.49,37008.0,51.7581,52.0638,51.739,52.0447,37008.0
2015-07-15 10:30:00,54.49,54.67,54.45,54.49,60972.0,52.0447,52.2166,52.0065,52.0447,60972.0
2015-07-15 11:00:00,54.5,54.51,54.42,54.42,36295.0,52.0542,52.0638,51.9778,51.9778,36295.0
2015-07-15 11:30:00,54.43,54.46,54.2,54.26,53210.0,51.9874,52.016,51.7677,51.825,53210.0
2015-07-15 12:00:00,54.26,54.49,54.25,54.29,20212.0,51.825,52.0447,51.8154,51.8536,20212.0
2015-07-15 12:30:00,54.29,54.29,54.2,54.24,28117.0,51.8536,51.8536,51.7677,51.8059,28117.0
2015-07-15 13:00:00,54.24,54.39,54.2,54.3,26512.0,51.8059,51.9492,51.7677,51.8632,26512.0
2015-07-15 13:30:00,54.29,54.33,54.26,54.3,23646.0,51.8536,51.8919,51.825,51.8632,23646.0
2015-07-15 14:00:00,54.3,54.3,54.19,54.29,29040.0,51.8632,51.8632,51.7581,51.8536,29040.0
2015-07-15 14:30:00,54.29,54.29,53.94,53.95,43337.0,51.8536,51.8536,51.5194,51.5289,43337.0
2015-07-15 15:00:00,53.95,54.02,53.89,53.94,90816.0,51.5289,51.5958,51.4716,51.5194,90816.0
2015-07-15 15:30:00,53.94,54.01,53.86,53.91,231712.0,51.5194,51.5862,51.4429,51.4907,231712.0
2015-07-16 09:30:00,54.54,54.7,54.3,54.63,53286.0,52.0924,52.2452,51.8632,52.1784,53286.0
2015-07-16 10:00:00,54.69,54.73,54.56,54.66,36725.0,52.2357,52.2739,52.1115,52.207,36725.0
2015-07-16 10:30:00,54.66,54.79,54.56,54.76,20871.0,52.207,52.3312,52.1115,52.3026,20871.0
2015-07-16 11:00:00,54.76,54.79,54.66,54.76,22339.0,52.3026,52.3312,52.207,52.3026,22339.0
2015-07-16 11:30:00,54.78,54.83,54.66,54.66,46425.0,52.3217,52.3694,52.207,52.207,46425.0
2015-07-16 12:00:00,54.65,54.71,54.58,54.58,26171.0,52.1975,52.2548,52.1306,52.1306,26171.0
2015-07-16 12:30:00,54.59,54.8,54.58,54.71,63912.0,52.1402,52.3408,52.1306,52.2548,63912.0
2015-07-16 13:00:00,54.7,54.74,54.51,54.56,43772.0,52.2452,52.2835,52.0638,52.1115,43772.0
2015-07-16 13:30:00,54.57,54.7,54.55,54.68,47693.0,52.1211,52.2452,52.102,52.2261,47693.0
2015-07-16 14:00:00,54.68,54.81,54.68,54.78,48511.0,52.2261,52.3503,52.2261,52.3217,48511.0
2015-07-16 14:30:00,54.77,55.16,54.77,54.92,73141.0,52.3121,52.6846,52.3121,52.4554,73141.0
2015-07-16 15:00:00,54.9,54.98,54.85,54.88,58868.0,52.4363,52.5127,52.3885,52.4172,58868.0
2015-07-16 15:30:00,54.88,54.92,54.72,54.89,125387.0,52.4172,52.4554,52.2644,52.4267,125387.0
2015-07-17 09:30:00,55.16,55.16,54.48,54.63,33672.0,52.6846,52.6846,52.0351,52.1784,33672.0
2015-07-17 10:00:00,54.61,54.63,54.36,54.47,16744.0,52.1593,52.1784,51.9205,52.0256,16744.0
2015-07-17 10:30:00,54.49,54.61,54.47,54.54,15264.0,52.0447,52.1593,52.0256,52.0924,15264.0
2015-07-17 11:00:00,54.54,54.66,54.52,54.54,11133.0,52.0924,52.207,52.0733,52.0924,11133.0
2015-07-17 11:30:00,54.54,54.54,54.42,54.42,7555.0,52.0924,52.0924,51.9778,51.9778,7555.0
2015-07-17 12:00:00,54.43,54.44,54.36,54.39,24645.0,51.9874,51.9969,51.9205,51.9492,24645.0
2015-07-17 12:30:00,54.4,54.4,54.31,54.32,19889.0,51.9587,51.9587,51.8728,51.8823,19889.0
2015-07-17 13:00:00,54.32,54.34,54.26,54.26,21585.0,51.8823,51.9014,51.825,51.825,21585.0
2015-07-17 13:30:00,54.26,54.29,54.2,54.29,45042.0,51.825,51.8536,51.7677,51.8536,45042.0
2015-07-17 14:00:00,54.3,54.35,54.25,54.35,10957.0,51.8632,51.911,51.8154,51.911,10957.0
2015-07-17 14:30:00,54.34,54.35,54.28,54.31,14568.0,51.9014,51.911,51.8441,51.8728,14568.0
2015-07-17 15:00:00,54.31,54.39,54.31,54.39,23637.0,51.8728,51.9492,51.8728,51.9492,23637.0
2015-07-17 15:30:00,54.39,54.42,54.3,54.3,99873.0,51.9492,51.9778,51.8632,51.8632,99873.0
2015-07-20 09:30:00,54.07,54.2,54.0,54.03,47155.0,51.6435,51.7677,51.5767,51.6053,47155.0
2015-07-20 10:00:00,54.04,54.04,53.72,53.73,68431.0,51.6149,51.6149,51.3092,51.3188,68431.0
2015-07-20 10:30:00,53.73,53.73,53.33,53.5,91381.0,51.3188,51.3188,50.9367,51.0991,91381.0
2015-07-20 11:00:00,53.48,53.77,53.44,53.48,38795.0,51.08,51.357,51.0418,51.08,38795.0
2015-07-20 11:30:00,53.5,53.54,53.39,53.45,62274.0,51.0991,51.1373,50.994,51.0513,62274.0
2015-07-20 12:00:00,53.44,53.51,53.42,53.44,30888.0,51.0418,51.1087,51.0227,51.0418,30888.0
2015-07-20 12:30:00,53.44,53.57,53.13,53.57,67924.0,51.0418,51.166,50.7457,51.166,67924.0
2015-07-20 13:00:00,53.57,53.63,53.42,53.45,23807.0,51.166,51.2233,51.0227,51.0513,23807.0
2015-07-20 13:30:00,53.45,53.47,53.31,53.36,60101.0,51.0513,51.0704,50.9176,50.9654,60101.0
2015-07-20 14:00:00,53.36,53.4,53.25,53.27,50321.0,50.9654,51.0036,50.8603,50.8794,50321.0
2015-07-20 14:30:00,53.27,53.29,53.09,53.18,35804.0,50.8794,50.8985,50.7075,50.7935,35804.0
2015-07-20 15:00:00,53.18,53.35,53.18,53.35,68329.0,50.7935,50.9558,50.7935,50.9558,68329.0
2015-07-20 15:30:00,53.35,53.35,53.28,53.34,164439.0,50.9558,50.9558,50.889,50.9463,164439.0
2015-07-21 09:30:00,50.93,52.62,49.82,52.5,316525.0,48.6444,50.2586,47.5842,50.144,316525.0
2015-07-21 10:00:00,52.53,53.1,52.08,53.09,169787.0,50.1726,50.7171,49.7428,50.7075,169787.0
2015-07-21 10:30:00,53.05,53.24,52.81,53.1,165717.0,50.6693,50.8508,50.4401,50.7171,165717.0
2015-07-21 11:00:00,53.12,53.23,53.0,53.22,58776.0,50.7362,50.8412,50.6215,50.8317,58776.0
2015-07-21 11:30:00,53.21,53.25,52.92,53.12,93988.0,50.8221,50.8603,50.5451,50.7362,93988.0
2015-07-21 12:00:00,53.11,53.18,53.05,53.17,47705.0,50.7266,50.7935,50.6693,50.7839,47705.0
2015-07-21 12:30:00,53.17,53.26,53.1,53.12,79401.0,50.7839,50.8699,50.7171,50.7362,79401.0
2015-07-21 13:00:00,53.12,53.46,53.08,53.28,65931.0,50.7362,51.0609,50.6979,50.889,65931.0
2015-07-21 13:30:00,53.26,53.33,53.1,53.26,52731.0,50.8699,50.9367,50.7171,50.8699,52731.0
2015-07-21 14:00:00,53.25,53.42,53.22,53.42,57863.0,50.8603,51.0227,50.8317,51.0227,57863.0
2015-07-21 14:30:00,53.4,53.5,53.02,53.02,96480.0,51.0036,51.0991,50.6406,50.6406,96480.0
2015-07-21 15:00:00,53.06,53.07,52.6,52.8,144670.0,50.6788,50.6884,50.2395,50.4305,144670.0
2015-07-21 15:30:00,52.82,52.87,52.34,52.54,427865.0,50.4496,50.4974,49.9912,50.1822,427865.0
2015-07-22 09:30:00,52.52,53.1,52.3,52.95,63975.0,50.1631,50.7171,49.953,50.5738,63975.0
2015-07-22 10:00:00,52.94,52.94,52.79,52.93,57023.0,50.5642,50.5642,50.421,50.5547,57023.0
2015-07-22 10:30:00,52.91,52.92,52.81,52.88,42561.0,50.5356,50.5451,50.4401,50.5069,42561.0
2015-07-22 11:00:00,52.87,52.87,52.48,52.48,24942.0,50.4974,50.4974,50.1249,50.1249,24942.0
2015-07-22 11:30:00,52.48,52.5,52.38,52.38,23686.0,50.1249,50.144,50.0294,50.0294,23686.0
2015-07-22 12:00:00,52.39,52.48,52.38,52.47,15612.0,50.0389,50.1249,50.0294,50.1153,15612.0
2015-07-22 12:30:00,52.46,52.46,52.3,52.35,21328.0,50.1058,50.1058,49.953,50.0007,21328.0
2015-07-22 13:00:00,52.36,52.37,52.31,52.35,20787.0,50.0103,50.0198,49.9625,50.0007,20787.0
2015-07-22 13:30:00,52.34,52.34,52.15,52.16,21534.0,49.9912,49.9912,49.8097,49.8192,21534.0
2015-07-22 14:00:00,52.16,52.26,52.14,52.26,23599.0,49.8192,49.9147,49.8001,49.9147,23599.0
2015-07-22 14:30:00,52.26,52.26,52.2,52.21,24150.0,49.9147,49.9147,49.8574,49.867,24150.0
2015-07-22 15:00:00,52.22,52.22,52.16,52.21,59825.0,49.8765,49.8765,49.8192,49.867,59825.0
2015-07-22 15:30:00,52.22,52.26,52.11,52.23,118252.0,49.8765,49.9147,49.7715,49.8861,118252.0
2015-07-23 09:30:00,52.4,52.4,51.78,51.86,20299.0,50.0485,50.0485,49.4563,49.5327,20299.0
2015-07-23 10:00:00,51.84,51.89,51.76,51.81,27708.0,49.5136,49.5614,49.4372,49.4849,27708.0
2015-07-23 10:30:00,51.78,51.79,51.64,51.7,28577.0,49.4563,49.4658,49.3226,49.3799,28577.0
2015-07-23 11:00:00,51.7,51.7,51.52,51.58,40971.0,49.3799,49.3799,49.208,49.2653,40971.0
2015-07-23 11:30:00,51.59,51.7,51.5,51.5,26360.0,49.2748,49.3799,49.1889,49.1889,26360.0
2015-07-23 12:00:00,51.5,51.51,51.35,51.42,24503.0,49.1889,49.1984,49.0456,49.1124,24503.0
2015-07-23 12:30:00,51.43,51.44,51.28,51.29,12736.0,49.122,49.1315,48.9787,48.9883,12736.0
2015-07-23 13:00:00,51.28,51.39,51.28,51.35,8791.0,48.9787,49.0838,48.9787,49.0456,8791.0
2015-07-23 13:30:00,51.31,51.39,51.28,51.33,18850.0,49.0074,49.0838,48.9787,49.0265,18850.0
2015-07-23 14:00:00,51.31,51.37,51.24,51.29,23423.0,49.0074,49.0647,48.9405,48.9883,23423.0
2015-07-23 14:30:00,51.3,51.3,51.14,51.18,22867.0,48.9978,48.9978,48.845,48.8832,22867.0
2015-07-23 15:00:00,51.17,51.17,51.04,51.08,27905.0,48.8737,48.8737,48.7495,48.7877,27905.0
2015-07-23 15:30:00,51.08,51.09,50.93,51.02,85182.0,48.7877,48.7973,48.6444,48.7304,85182.0
2015-07-24 09:30:00,51.09,51.37,50.95,51.11,22391.0,48.7973,49.0647,48.6635,48.8164,22391.0
2015-07-24 10:00:00,51.1,51.14,50.78,50.82,23884.0,48.8068,48.845,48.5012,48.5394,23884.0
2015-07-24 10:30:00,50.78,50.78,50.62,50.63,13311.0,48.5012,48.5012,48.3483,48.3579,13311.0
2015-07-24 11:00:00,50.64,50.72,50.55,50.59,18419.0,48.3674,48.4439,48.2815,48.3197,18419.0
2015-07-24 11:30:00,50.57,50.58,50.4,50.48,12776.0,48.3006,48.3101,48.1382,48.2146,12776.0
2015-07-24 12:00:00,50.48,50.55,50.41,50.5,6768.0,48.2146,48.2815,48.1478,48.2337,6768.0
2015-07-24 12:30:00,50.51,50.62,50.5,50.61,27842.0,48.2433,48.3483,48.2337,48.3388,27842.0
2015-07-24 13:00:00,50.6,50.62,50.56,50.56,22189.0,48.3292,48.3483,48.291,48.291,22189.0
2015-07-24 13:30:00,50.55,50.56,50.35,50.36,14959.0,48.2815,48.291,48.0905,48.1,14959.0
2015-07-24 14:00:00,50.34,50.38,50.26,50.38,15392.0,48.0809,48.1191,48.0045,48.1191,15392.0
2015-07-24 14:30:00,50.38,50.48,50.32,50.45,44515.0,48.1191,48.2146,48.0618,48.186,44515.0
2015-07-24 15:00:00,50.45,50.63,50.41,50.56,40699.0,48.186,48.3579,48.1478,48.291,40699.0
2015-07-24 15:30:00,50.57,50.67,50.49,50.6,163924.0,48.3006,48.3961,48.2242,48.3292,163924.0
2015-07-27 09:30:00,50.21,50.21,49.6,49.8,51580.0,47.9567,47.9567,47.3741,47.5651,51580.0
2015-07-27 10:00:00,49.8,49.96,49.63,49.95,42075.0,47.5651,47.718,47.4028,47.7084,42075.0
2015-07-27 10:30:00,49.93,50.21,49.91,50.04,48192.0,47.6893,47.9567,47.6702,47.7944,48192.0
2015-07-27 11:00:00,50.03,50.14,49.96,50.11,47156.0,47.7848,47.8899,47.718,47.8612,47156.0
2015-07-27 11:30:00,50.12,50.12,49.98,50.09,23623.0,47.8708,47.8708,47.7371,47.8421,23623.0
2015-07-27 12:00:00,50.09,50.13,49.98,50.12,16607.0,47.8421,47.8803,47.7371,47.8708,16607.0
2015-07-27 12:30:00,50.11,50.12,49.9,49.94,22893.0,47.8612,47.8708,47.6607,47.6989,22893.0
2015-07-27 13:00:00,49.94,50.0,49.86,49.92,21808.0,47.6989,47.7562,47.6225,47.6798,21808.0
2015-07-27 13:30:00,49.94,50.0,49.91,49.99,34951.0,47.6989,47.7562,47.6702,47.7466,34951.0
2015-07-27 14:00:00,49.99,49.99,49.89,49.98,36449.0,47.7466,47.7466,47.6511,47.7371,36449.0
2015-07-27 14:30:00,49.97,50.0,49.91,49.93,26758.0,47.7275,47.7562,47.6702,47.6893,26758.0
2015-07-27 15:00:00,49.94,49.94,49.81,49.85,44400.0,47.6989,47.6989,47.5747,47.6129,44400.0
2015-07-27 15:30:00,49.85,49.96,49.83,49.96,99957.0,47.6129,47.718,47.5938,47.718,99957.0
2015-07-28 09:30:00,50.3,50.42,49.84,50.38,51314.0,48.0427,48.1573,47.6033,48.1191,51314.0
2015-07-28 10:00:00,50.39,50.5,50.38,50.38,68090.0,48.1287,48.2337,48.1191,48.1191,68090.0
2015-07-28 10:30:00,50.39,50.6,50.37,50.54,27823.0,48.1287,48.3292,48.1096,48.2719,27823.0
2015-07-28 11:00:00,50.58,50.71,50.58,50.7,52422.0,48.3101,48.4343,48.3101,48.4248,52422.0
2015-07-28 11:30:00,50.72,50.88,50.7,50.8,27019.0,48.4439,48.5967,48.4248,48.5203,27019.0
2015-07-28 12:00:00,50.81,51.0,50.74,51.0,34426.0,48.5298,48.7113,48.463,48.7113,34426.0
2015-07-28 12:30:00,51.0,51.06,50.93,50.95,27394.0,48.7113,48.7686,48.6444,48.6635,27394.0
2015-07-28 13:00:00,50.95,51.01,50.9,50.99,20777.0,48.6635,48.7208,48.6158,48.7017,20777.0
2015-07-28 13:30:00,50.98,51.07,50.91,51.06,25237.0,48.6922,48.7782,48.6253,48.7686,25237.0
2015-07-28 14:00:00,51.05,51.11,50.99,51.0,14939.0,48.759,48.8164,48.7017,48.7113,14939.0
2015-07-28 14:30:00,50.97,50.98,50.84,50.86,12888.0,48.6826,48.6922,48.5585,48.5776,12888.0
2015-07-28 15:00:00,50.88,50.91,50.82,50.9,34878.0,48.5967,48.6253,48.5394,48.6158,34878.0
2015-07-28 15:30:00,50.89,50.99,50.84,50.92,98550.0,48.6062,48.7017,48.5585,48.6349,98550.0
2015-07-29 09:30:00,50.82,51.44,50.82,51.29,20661.0,48.5394,49.1315,48.5394,48.9883,20661.0
2015-07-29 10:00:00,51.28,51.28,50.99,51.02,44274.0,48.9787,48.9787,48.7017,48.7304,44274.0
2015-07-29 10:30:00,51.04,51.22,51.04,51.13,41338.0,48.7495,48.9214,48.7495,48.8355,41338.0
2015-07-29 11:00:00,51.15,51.23,51.08,51.16,21351.0,48.8546,48.931,48.7877,48.8641,21351.0
2015-07-29 11:30:00,51.17,51.26,51.14,51.23,19280.0,48.8737,48.9596,48.845,48.931,19280.0
2015-07-29 12:00:00,51.23,51.25,51.13,51.25,16385.0,48.931,48.9501,48.8355,48.9501,16385.0
2015-07-29 12:30:00,51.26,51.48,51.26,51.44,45449.0,48.9596,49.1698,48.9596,49.1315,45449.0
2015-07-29 13:00:00,51.46,51.63,51.44,51.57,25450.0,49.1506,49.313,49.1315,49.2557,25450.0
2015-07-29 13:30:00,51.58,51.78,51.54,51.75,39037.0,49.2653,49.4563,49.2271,49.4276,39037.0
2015-07-29 14:00:00,51.76,51.94,51.66,51.71,48402.0,49.4372,49.6091,49.3417,49.3894,48402.0
2015-07-29 14:30:00,51.69,51.76,51.58,51.76,33949.0,49.3703,49.4372,49.2653,49.4372,33949.0
2015-07-29 15:00:00,51.76,51.86,51.6,51.86,53487.0,49.4372,49.5327,49.2844,49.5327,53487.0
2015-07-29 15:30:00,51.87,51.91,51.7,51.78,122371.0,49.5423,49.5805,49.3799,49.4563,122371.0
2015-07-30 09:30:00,51.31,51.91,51.3,51.66,46998.0,49.0074,49.5805,48.9978,49.3417,46998.0
2015-07-30 10:00:00,51.68,51.68,51.5,51.62,39566.0,49.3608,49.3608,49.1889,49.3035,39566.0
2015-07-30 10:30:00,51.62,51.69,51.38,51.39,12750.0,49.3035,49.3703,49.0742,49.0838,12750.0
2015-07-30 11:00:00,51.38,51.53,51.3,51.44,18113.0,49.0742,49.2175,48.9978,49.1315,18113.0
2015-07-30 11:30:00,51.44,51.75,51.42,51.6,44389.0,49.1315,49.4276,49.1124,49.2844,44389.0
2015-07-30 12:00:00,51.6,51.73,51.47,51.67,25190.0,49.2844,49.4085,49.1602,49.3512,25190.0
2015-07-30 12:30:00,51.68,51.73,51.56,51.72,11169.0,49.3608,49.4085,49.2462,49.399,11169.0
2015-07-30 13:00:00,51.74,51.75,51.59,51.62,10211.0,49.4181,49.4276,49.2748,49.3035,10211.0
2015-07-30 13:30:00,51.64,51.69,51.55,51.62,16789.0,49.3226,49.3703,49.2366,49.3035,16789.0
2015-07-30 14:00:00,51.64,51.79,51.64,51.77,12958.0,49.3226,49.4658,49.3226,49.4467,12958.0
2015-07-30 14:30:00,51.76,51.9,51.7,51.9,35333.0,49.4372,49.5709,49.3799,49.5709,35333.0
2015-07-30 15:00:00,51.9,51.94,51.84,51.89,49297.0,49.5709,49.6091,49.5136,49.5614,49297.0
2015-07-30 15:30:00,51.88,52.05,51.88,52.02,163493.0,49.5518,49.7142,49.5518,49.6855,163493.0
2015-07-31 09:30:00,52.07,52.37,51.96,52.18,17877.0,49.7333,50.0198,49.6282,49.8383,17877.0
2015-07-31 10:00:00,52.15,52.16,51.78,51.96,19217.0,49.8097,49.8192,49.4563,49.6282,19217.0
2015-07-31 10:30:00,51.95,52.15,51.9,52.1,15305.0,49.6187,49.8097,49.5709,49.7619,15305.0
2015-07-31 11:00:00,52.1,52.18,51.94,51.98,21245.0,49.7619,49.8383,49.6091,49.6473,21245.0
2015-07-31 11:30:00,51.98,52.13,51.9,51.91,12909.0,49.6473,49.7906,49.5709,49.5805,12909.0
2015-07-31 12:00:00,51.92,51.95,51.86,51.89,11600.0,49.59,49.6187,49.5327,49.5614,11600.0
2015-07-31 12:30:00,51.89,51.89,51.69,51.69,25125.0,49.5614,49.5614,49.3703,49.3703,25125.0
2015-07-31 13:00:00,51.69,51.72,51.55,51.57,38399.0,49.3703,49.399,49.2366,49.2557,38399.0
2015-07-31 13:30:00,51.57,51.58,51.44,51.45,17095.0,49.2557,49.2653,49.1315,49.1411,17095.0
2015-07-31 14:00:00,51.46,51.51,51.39,51.43,38999.0,49.1506,49.1984,49.0838,49.122,38999.0
2015-07-31 14:30:00,51.42,51.59,51.41,51.57,38379.0,49.1124,49.2748,49.1029,49.2557,38379.0
2015-07-31 15:00:00,51.58,51.6,51.51,51.56,70273.0,49.2653,49.2844,49.1984,49.2462,70273.0
2015-07-31 15:30:00,51.56,51.6,51.48,51.51,162222.0,49.2462,49.2844,49.1698,49.1984,162222.0
2015-08-03 09:30:00,51.39,51.39,51.06,51.16,16018.0,49.0838,49.0838,48.7686,48.8641,16018.0
2015-08-03 10:00:00,51.18,51.41,51.03,51.09,58496.0,48.8832,49.1029,48.7399,48.7973,58496.0
2015-08-03 10:30:00,51.09,51.4,50.89,51.34,41557.0,48.7973,49.0933,48.6062,49.036,41557.0
2015-08-03 11:00:00,51.33,51.57,51.19,51.32,88580.0,49.0265,49.2557,48.8928,49.0169,88580.0
2015-08-03 11:30:00,51.3,51.35,50.98,51.08,31721.0,48.9978,49.0456,48.6922,48.7877,31721.0
2015-08-03 12:00:00,51.08,51.16,50.96,50.96,8586.0,48.7877,48.8641,48.6731,48.6731,8586.0
2015-08-03 12:30:00,50.96,50.96,50.58,50.68,18204.0,48.6731,48.6731,48.3101,48.4057,18204.0
2015-08-03 13:00:00,50.69,50.71,50.58,50.58,18739.0,48.4152,48.4343,48.3101,48.3101,18739.0
2015-08-03 13:30:00,50.58,50.69,50.54,50.61,19769.0,48.3101,48.4152,48.2719,48.3388,19769.0
2015-08-03 14:00:00,50.61,50.74,50.57,50.66,40539.0,48.3388,48.463,48.3006,48.3866,40539.0
2015-08-03 14:30:00,50.65,50.82,50.58,50.6,16606.0,48.377,48.5394,48.3101,48.3292,16606.0
2015-08-03 15:00:00,50.62,50.78,50.62,50.72,30174.0,48.3483,48.5012,48.3483,48.4439,30174.0
2015-08-03 15:30:00,50.73,51.0,50.66,50.97,136577.0,48.4534,48.7113,48.3866,48.6826,136577.0
2015-08-04 09:30:00,50.88,51.35,50.86,51.27,19535.0,48.5967,49.0456,48.5776,48.9692,19535.0
2015-08-04 10:00:00,51.29,51.54,51.18,51.46,30929.0,48.9883,49.2271,48.8832,49.1506,30929.0
2015-08-04 10:30:00,51.42,51.69,51.3,51.35,48694.0,49.1124,49.3703,48.9978,49.0456,48694.0
2015-08-04 11:00:00,51.33,51.49,51.3,51.41,28402.0,49.0265,49.1793,48.9978,49.1029,28402.0
2015-08-04 11:30:00,51.4,51.47,51.34,51.44,18808.0,49.0933,49.1602,49.036,49.1315,18808.0
2015-08-04 12:00:00,51.44,51.55,51.43,51.53,17422.0,49.1315,49.2366,49.122,49.2175,17422.0
2015-08-04 12:30:00,51.52,51.52,51.32,51.42,21539.0,49.208,49.208,49.0169,49.1124,21539.0
2015-08-04 13:00:00,51.4,51.41,51.31,51.36,15121.0,49.0933,49.1029,49.0074,49.0551,15121.0
2015-08-04 13:30:00,51.38,51.41,51.33,51.34,26903.0,49.0742,49.1029,49.0265,49.036,26903.0
2015-08-04 14:00:00,51.34,51.34,51.11,51.14,32463.0,49.036,49.036,48.8164,48.845,32463.0
2015-08-04 14:30:00,51.17,51.3,51.14,51.29,72119.0,48.8737,48.9978,48.845,48.9883,72119.0
2015-08-04 15:00:00,51.3,51.31,51.08,51.22,41826.0,48.9978,49.0074,48.7877,48.9214,41826.0
2015-08-04 15:30:00,51.21,51.29,51.17,51.26,88639.0,48.9119,48.9883,48.8737,48.9596,88639.0
2015-08-05 09:30:00,51.44,51.53,51.25,51.38,29424.0,49.1315,49.2175,48.9501,49.0742,29424.0
2015-08-05 10:00:00,51.42,51.66,51.3,51.59,21238.0,49.1124,49.3417,48.9978,49.2748,21238.0
2015-08-05 10:30:00,51.59,51.69,51.43,51.43,16204.0,49.2748,49.3703,49.122,49.122,16204.0
2015-08-05 11:00:00,51.46,51.5,51.33,51.44,14375.0,49.1506,49.1889,49.0265,49.1315,14375.0
2015-08-05 11:30:00,51.43,51.47,51.25,51.25,11402.0,49.122,49.1602,48.9501,48.9501,11402.0
2015-08-05 12:00:00,51.25,51.31,51.05,51.05,9378.0,48.9501,49.0074,48.759,48.759,9378.0
2015-08-05 12:30:00,51.06,51.27,51.06,51.26,15712.0,48.7686,48.9692,48.7686,48.9596,15712.0
2015-08-05 13:00:00,51.28,51.28,51.08,51.16,8008.0,48.9787,48.9787,48.7877,48.8641,8008.0
2015-08-05 13:30:00,51.17,51.39,51.16,51.37,21986.0,48.8737,49.0838,48.8641,49.0647,21986.0
2015-08-05 14:00:00,51.35,51.68,51.35,51.68,35515.0,49.0456,49.3608,49.0456,49.3608,35515.0
2015-08-05 14:30:00,51.68,51.69,51.44,51.44,17678.0,49.3608,49.3703,49.1315,49.1315,17678.0
2015-08-05 15:00:00,51.45,51.59,51.41,51.43,28583.0,49.1411,49.2748,49.1029,49.122,28583.0
2015-08-05 15:30:00,51.43,51.47,51.36,51.43,68021.0,49.122,49.1602,49.0551,49.122,68021.0
2015-08-06 09:30:00,51.28,51.35,51.07,51.12,28628.0,48.9787,49.0456,48.7782,48.8259,28628.0
2015-08-06 10:00:00,51.22,51.32,51.13,51.2,14470.0,48.9214,49.0169,48.8355,48.9023,14470.0
2015-08-06 10:30:00,51.18,51.33,51.12,51.32,14109.0,48.8832,49.0265,48.8259,49.0169,14109.0
2015-08-06 11:00:00,51.29,51.34,51.11,51.15,14052.0,48.9883,49.036,48.8164,48.8546,14052.0
2015-08-06 11:30:00,51.17,51.26,51.11,51.17,17153.0,48.8737,48.9596,48.8164,48.8737,17153.0
2015-08-06 12:00:00,51.18,51.22,51.03,51.18,9423.0,48.8832,48.9214,48.7399,48.8832,9423.0
2015-08-06 12:30:00,51.16,51.18,51.04,51.07,7833.0,48.8641,48.8832,48.7495,48.7782,7833.0
2015-08-06 13:00:00,51.08,51.13,50.99,51.1,14534.0,48.7877,48.8355,48.7017,48.8068,14534.0
2015-08-06 13:30:00,51.11,51.15,51.01,51.01,12834.0,48.8164,48.8546,48.7208,48.7208,12834.0
2015-08-06 14:00:00,51.01,51.18,50.97,51.18,12472.0,48.7208,48.8832,48.6826,48.8832,12472.0
2015-08-06 14:30:00,51.15,51.21,51.12,51.17,20768.0,48.8546,48.9119,48.8259,48.8737,20768.0
2015-08-06 15:00:00,51.19,51.39,51.17,51.28,32291.0,48.8928,49.0838,48.8737,48.9787,32291.0
2015-08-06 15:30:00,51.28,51.33,51.17,51.24,53524.0,48.9787,49.0265,48.8737,48.9405,53524.0
2015-08-07 09:30:00,51.28,51.32,50.98,51.21,10437.0,48.9787,49.0169,48.6922,48.9119,10437.0
2015-08-07 10:00:00,51.15,51.45,51.05,51.13,17667.0,48.8546,49.1411,48.759,48.8355,17667.0
2015-08-07 10:30:00,51.15,51.25,51.05,51.09,11396.0,48.8546,48.9501,48.759,48.7973,11396.0
2015-08-07 11:00:00,51.08,51.08,50.87,50.96,11599.0,48.7877,48.7877,48.5871,48.6731,11599.0
2015-08-07 11:30:00,50.96,51.2,50.93,51.03,16240.0,48.6731,48.9023,48.6444,48.7399,16240.0
2015-08-07 12:00:00,51.07,51.25,51.03,51.19,14939.0,48.7782,48.9501,48.7399,48.8928,14939.0
2015-08-07 12:30:00,51.19,51.32,51.11,51.26,14651.0,48.8928,49.0169,48.8164,48.9596,14651.0
2015-08-07 13:00:00,51.24,51.26,51.08,51.16,12239.0,48.9405,48.9596,48.7877,48.8641,12239.0
2015-08-07 13:30:00,51.14,51.31,51.14,51.14,9673.0,48.845,49.0074,48.845,48.845,9673.0
2015-08-07 14:00:00,51.14,51.32,51.13,51.3,12106.0,48.845,49.0169,48.8355,48.9978,12106.0
2015-08-07 14:30:00,51.33,51.39,51.22,51.31,13977.0,49.0265,49.0838,48.9214,49.0074,13977.0
2015-08-07 15:00:00,51.28,51.32,51.16,51.29,25559.0,48.9787,49.0169,48.8641,48.9883,25559.0
2015-08-07 15:30:00,51.29,51.33,51.17,51.25,76601.0,48.9883,49.0265,48.8737,48.9501,76601.0
2015-08-10 09:30:00,51.21,51.97,51.21,51.79,38343.0,48.9119,49.6378,48.9119,49.4658,38343.0
2015-08-10 10:00:00,51.82,52.13,51.63,52.09,20272.0,49.4945,49.7906,49.313,49.7524,20272.0
2015-08-10 10:30:00,52.07,52.07,51.87,51.98,15080.0,49.7333,49.7333,49.5423,49.6473,15080.0
2015-08-10 11:00:00,51.99,52.1,51.88,51.88,14174.0,49.6569,49.7619,49.5518,49.5518,14174.0
2015-08-10 11:30:00,51.9,51.93,51.81,51.83,12465.0,49.5709,49.5996,49.4849,49.504,12465.0
2015-08-10 12:00:00,51.82,51.95,51.72,51.94,14138.0,49.4945,49.6187,49.399,49.6091,14138.0
2015-08-10 12:30:00,51.94,52.0,51.86,51.97,15153.0,49.6091,49.6664,49.5327,49.6378,15153.0
2015-08-10 13:00:00,51.97,52.06,51.94,52.06,10428.0,49.6378,49.7237,49.6091,49.7237,10428.0
2015-08-10 13:30:00,52.04,52.16,52.04,52.08,15278.0,49.7046,49.8192,49.7046,49.7428,15278.0
2015-08-10 14:00:00,52.1,52.3,52.07,52.26,24547.0,49.7619,49.953,49.7333,49.9147,24547.0
2015-08-10 14:30:00,52.24,52.28,52.15,52.25,23820.0,49.8956,49.9339,49.8097,49.9052,23820.0
2015-08-10 15:00:00,52.26,52.36,52.19,52.34,27033.0,49.9147,50.0103,49.8479,49.9912,27033.0
2015-08-10 15:30:00,52.35,52.38,52.28,52.33,67728.0,50.0007,50.0294,49.9339,49.9816,67728.0
2015-08-11 09:30:00,51.75,51.87,51.49,51.73,26194.0,49.4276,49.5423,49.1793,49.4085,26194.0
2015-08-11 10:00:00,51.68,51.82,51.42,51.75,43399.0,49.3608,49.4945,49.1124,49.4276,43399.0
2015-08-11 10:30:00,51.75,51.85,51.65,51.66,22065.0,49.4276,49.5231,49.3321,49.3417,22065.0
2015-08-11 11:00:00,51.67,51.72,51.46,51.51,11780.0,49.3512,49.399,49.1506,49.1984,11780.0
2015-08-11 11:30:00,51.53,51.65,51.37,51.46,15297.0,49.2175,49.3321,49.0647,49.1506,15297.0
2015-08-11 12:00:00,51.47,51.86,51.45,51.77,65326.0,49.1602,49.5327,49.1411,49.4467,65326.0
2015-08-11 12:30:00,51.78,51.88,51.65,51.7,9231.0,49.4563,49.5518,49.3321,49.3799,9231.0
2015-08-11 13:00:00,51.68,51.8,51.57,51.64,23676.0,49.3608,49.4754,49.2557,49.3226,23676.0
2015-08-11 13:30:00,51.63,51.77,51.53,51.53,8719.0,49.313,49.4467,49.2175,49.2175,8719.0
2015-08-11 14:00:00,51.54,51.77,51.48,51.7,11200.0,49.2271,49.4467,49.1698,49.3799,11200.0
2015-08-11 14:30:00,51.74,51.82,51.64,51.77,15595.0,49.4181,49.4945,49.3226,49.4467,15595.0
2015-08-11 15:00:00,51.77,51.77,51.61,51.68,18907.0,49.4467,49.4467,49.2939,49.3608,18907.0
2015-08-11 15:30:00,51.71,51.77,51.65,51.7,45244.0,49.3894,49.4467,49.3321,49.3799,45244.0
2015-08-12 09:30:00,51.15,51.32,50.97,51.07,16355.0,48.8546,49.0169,48.6826,48.7782,16355.0
2015-08-12 10:00:00,51.09,51.09,50.54,50.78,38669.0,48.7973,48.7973,48.2719,48.5012,38669.0
2015-08-12 10:30:00,50.77,50.82,50.71,50.74,15331.0,48.4916,48.5394,48.4343,48.463,15331.0
2015-08-12 11:00:00,50.76,50.96,50.73,50.78,32624.0,48.4821,48.6731,48.4534,48.5012,32624.0
2015-08-12 11:30:00,50.77,50.82,50.66,50.7,13013.0,48.4916,48.5394,48.3866,48.4248,13013.0
2015-08-12 12:00:00,50.67,50.78,50.59,50.78,8715.0,48.3961,48.5012,48.3197,48.5012,8715.0
2015-08-12 12:30:00,50.79,50.9,50.78,50.81,9705.0,48.5107,48.6158,48.5012,48.5298,9705.0
2015-08-12 13:00:00,50.85,50.96,50.83,50.92,11128.0,48.568,48.6731,48.5489,48.6349,11128.0
2015-08-12 13:30:00,50.93,51.1,50.86,51.07,11841.0,48.6444,48.8068,48.5776,48.7782,11841.0
2015-08-12 14:00:00,51.03,51.15,50.91,50.98,8274.0,48.7399,48.8546,48.6253,48.6922,8274.0
2015-08-12 14:30:00,51.01,51.28,51.01,51.24,27802.0,48.7208,48.9787,48.7208,48.9405,27802.0
2015-08-12 15:00:00,51.22,51.28,51.15,51.25,55578.0,48.9214,48.9787,48.8546,48.9501,55578.0
2015-08-12 15:30:00,51.25,51.26,51.03,51.11,145907.0,48.9501,48.9596,48.7399,48.8164,145907.0
2015-08-13 09:30:00,51.16,51.31,50.79,51.28,24702.0,48.8641,49.0074,48.5107,48.9787,24702.0
2015-08-13 10:00:00,51.27,51.36,51.03,51.12,57121.0,48.9692,49.0551,48.7399,48.8259,57121.0
2015-08-13 10:30:00,51.13,51.2,51.02,51.03,14270.0,48.8355,48.9023,48.7304,48.7399,14270.0
2015-08-13 11:00:00,51.04,51.09,50.9,50.96,24740.0,48.7495,48.7973,48.6158,48.6731,24740.0
2015-08-13 11:30:00,50.96,51.03,50.92,51.01,43799.0,48.6731,48.7399,48.6349,48.7208,43799.0
2015-08-13 12:00:00,51.02,51.31,50.98,51.29,28897.0,48.7304,49.0074,48.6922,48.9883,28897.0
2015-08-13 12:30:00,51.3,51.37,51.25,51.3,13348.0,48.9978,49.0647,48.9501,48.9978,13348.0
2015-08-13 13:00:00,51.3,51.35,51.18,51.34,32329.0,48.9978,49.0456,48.8832,49.036,32329.0
2015-08-13 13:30:00,51.35,51.44,51.18,51.22,74167.0,49.0456,49.1315,48.8832,48.9214,74167.0
2015-08-13 14:00:00,51.22,51.29,51.18,51.24,57138.0,48.9214,48.9883,48.8832,48.9405,57138.0
2015-08-13 14:30:00,51.25,51.29,51.18,51.22,30311.0,48.9501,48.9883,48.8832,48.9214,30311.0
2015-08-13 15:00:00,51.22,51.27,51.14,51.17,45684.0,48.9214,48.9692,48.845,48.8737,45684.0
2015-08-13 15:30:00,51.17,51.31,51.14,51.25,83747.0,48.8737,49.0074,48.845,48.9501,83747.0
2015-08-14 09:30:00,51.1,51.53,51.1,51.45,18408.0,48.8068,49.2175,48.8068,49.1411,18408.0
2015-08-14 10:00:00,51.49,51.65,51.44,51.58,49139.0,49.1793,49.3321,49.1315,49.2653,49139.0
2015-08-14 10:30:00,51.59,51.59,51.47,51.53,20581.0,49.2748,49.2748,49.1602,49.2175,20581.0
2015-08-14 11:00:00,51.52,52.07,51.52,52.02,48965.0,49.208,49.7333,49.208,49.6855,48965.0
2015-08-14 11:30:00,52.02,52.41,51.96,52.2,38660.0,49.6855,50.058,49.6282,49.8574,38660.0
2015-08-14 12:00:00,52.23,52.56,52.2,52.51,28128.0,49.8861,50.2013,49.8574,50.1535,28128.0
2015-08-14 12:30:00,52.53,52.63,52.35,52.63,37308.0,50.1726,50.2681,50.0007,50.2681,37308.0
2015-08-14 13:00:00,52.65,52.88,52.58,52.78,36209.0,50.2872,50.5069,50.2204,50.4114,36209.0
2015-08-14 13:30:00,52.76,52.87,52.66,52.86,28625.0,50.3923,50.4974,50.2968,50.4878,28625.0
2015-08-14 14:00:00,52.87,52.88,52.7,52.7,33531.0,50.4974,50.5069,50.335,50.335,33531.0
2015-08-14 14:30:00,52.7,52.77,52.65,52.71,46554.0,50.335,50.4019,50.2872,50.3446,46554.0
2015-08-14 15:00:00,52.73,52.89,52.72,52.81,62577.0,50.3637,50.5165,50.3541,50.4401,62577.0
2015-08-14 15:30:00,52.82,52.84,52.72,52.76,97774.0,50.4496,50.4687,50.3541,50.3923,97774.0
2015-08-17 09:30:00,52.43,52.63,51.47,51.53,204517.0,50.0771,50.2681,49.1602,49.2175,204517.0
2015-08-17 10:00:00,51.5,52.34,51.5,52.17,43539.0,49.1889,49.9912,49.1889,49.8288,43539.0
2015-08-17 10:30:00,52.17,52.27,52.06,52.27,21792.0,49.8288,49.9243,49.7237,49.9243,21792.0
2015-08-17 11:00:00,52.28,52.48,52.28,52.47,13360.0,49.9339,50.1249,49.9339,50.1153,13360.0
2015-08-17 11:30:00,52.44,52.49,52.4,52.44,16870.0,50.0867,50.1344,50.0485,50.0867,16870.0
2015-08-17 12:00:00,52.45,52.62,52.44,52.58,14029.0,50.0962,50.2586,50.0867,50.2204,14029.0
2015-08-17 12:30:00,52.59,52.81,52.54,52.8,42140.0,50.2299,50.4401,50.1822,50.4305,42140.0
2015-08-17 13:00:00,52.8,52.86,52.69,52.86,21474.0,50.4305,50.4878,50.3255,50.4878,21474.0
2015-08-17 13:30:00,52.85,52.87,52.76,52.79,15048.0,50.4783,50.4974,50.3923,50.421,15048.0
2015-08-17 14:00:00,52.8,52.82,52.76,52.79,15625.0,50.4305,50.4496,50.3923,50.421,15625.0
2015-08-17 14:30:00,52.8,52.88,52.8,52.84,19786.0,50.4305,50.5069,50.4305,50.4687,19786.0
2015-08-17 15:00:00,52.85,52.93,52.8,52.89,27043.0,50.4783,50.5547,50.4305,50.5165,27043.0
2015-08-17 15:30:00,52.88,52.95,52.85,52.95,49321.0,50.5069,50.5738,50.4783,50.5738,49321.0
2015-08-18 09:30:00,52.68,52.94,52.53,52.79,33230.0,50.3159,50.5642,50.1726,50.421,33230.0
2015-08-18 10:00:00,52.78,53.0,52.53,52.89,30946.0,50.4114,50.6215,50.1726,50.5165,30946.0
2015-08-18 10:30:00,52.88,52.96,52.84,52.9,19608.0,50.5069,50.5833,50.4687,50.526,19608.0
2015-08-18 11:00:00,52.89,52.9,52.75,52.75,23509.0,50.5165,50.526,50.3828,50.3828,23509.0
2015-08-18 11:30:00,52.75,52.83,52.73,52.78,19440.0,50.3828,50.4592,50.3637,50.4114,19440.0
2015-08-18 12:00:00,52.79,52.82,52.7,52.79,22501.0,50.421,50.4496,50.335,50.421,22501.0
2015-08-18 12:30:00,52.77,52.78,52.66,52.66,18332.0,50.4019,50.4114,50.2968,50.2968,18332.0
2015-08-18 13:00:00,52.63,52.74,52.57,52.73,13465.0,50.2681,50.3732,50.2108,50.3637,13465.0
2015-08-18 13:30:00,52.72,52.77,52.66,52.68,18490.0,50.3541,50.4019,50.2968,50.3159,18490.0
2015-08-18 14:00:00,52.68,52.77,52.62,52.69,26012.0,50.3159,50.4019,50.2586,50.3255,26012.0
2015-08-18 14:30:00,52.7,52.74,52.59,52.68,21633.0,50.335,50.3732,50.2299,50.3159,21633.0
2015-08-18 15:00:00,52.68,52.73,52.64,52.65,34160.0,50.3159,50.3637,50.2777,50.2872,34160.0
2015-08-18 15:30:00,52.65,52.67,52.59,52.62,99765.0,50.2872,50.3063,50.2299,50.2586,99765.0
2015-08-19 09:30:00,52.26,52.31,51.78,51.96,30254.0,49.9147,49.9625,49.4563,49.6282,30254.0
2015-08-19 10:00:00,51.92,52.04,51.87,51.91,27718.0,49.59,49.7046,49.5423,49.5805,27718.0
2015-08-19 10:30:00,51.9,51.9,51.39,51.45,46993.0,49.5709,49.5709,49.0838,49.1411,46993.0
2015-08-19 11:00:00,51.44,51.62,51.39,51.39,13128.0,49.1315,49.3035,49.0838,49.0838,13128.0
2015-08-19 11:30:00,51.38,51.38,51.29,51.38,16800.0,49.0742,49.0742,48.9883,49.0742,16800.0
2015-08-19 12:00:00,51.4,51.54,51.35,51.39,8396.0,49.0933,49.2271,49.0456,49.0838,8396.0
2015-08-19 12:30:00,51.42,51.53,51.41,51.47,23009.0,49.1124,49.2175,49.1029,49.1602,23009.0
2015-08-19 13:00:00,51.46,51.68,51.43,51.62,61931.0,49.1506,49.3608,49.122,49.3035,61931.0
2015-08-19 13:30:00,51.62,51.91,51.6,51.88,43504.0,49.3035,49.5805,49.2844,49.5518,43504.0
2015-08-19 14:00:00,51.87,52.14,51.81,51.98,57503.0,49.5423,49.8001,49.4849,49.6473,57503.0
2015-08-19 14:30:00,51.97,51.97,51.8,51.82,47911.0,49.6378,49.6378,49.4754,49.4945,47911.0
2015-08-19 15:00:00,51.85,51.89,51.76,51.89,44434.0,49.5231,49.5614,49.4372,49.5614,44434.0
2015-08-19 15:30:00,51.9,51.98,51.8,51.83,133298.0,49.5709,49.6473,49.4754,49.504,133298.0
2015-08-20 09:30:00,51.27,51.54,51.27,51.31,72115.0,48.9692,49.2271,48.9692,49.0074,72115.0
2015-08-20 10:00:00,51.32,51.43,51.02,51.11,58297.0,49.0169,49.122,48.7304,48.8164,58297.0
2015-08-20 10:30:00,51.12,51.39,51.09,51.3,55680.0,48.8259,49.0838,48.7973,48.9978,55680.0
2015-08-20 11:00:00,51.29,51.49,51.18,51.45,80825.0,48.9883,49.1793,48.8832,49.1411,80825.0
2015-08-20 11:30:00,51.44,51.72,51.39,51.72,18918.0,49.1315,49.399,49.0838,49.399,18918.0
2015-08-20 12:00:00,51.73,51.73,51.53,51.56,19470.0,49.4085,49.4085,49.2175,49.2462,19470.0
2015-08-20 12:30:00,51.56,51.63,51.28,51.4,31966.0,49.2462,49.313,48.9787,49.0933,31966.0
2015-08-20 13:00:00,51.4,51.49,51.31,51.39,20857.0,49.0933,49.1793,49.0074,49.0838,20857.0
2015-08-20 13:30:00,51.39,51.42,51.24,51.33,16552.0,49.0838,49.1124,48.9405,49.0265,16552.0
2015-08-20 14:00:00,51.32,51.33,51.2,51.24,20653.0,49.0169,49.0265,48.9023,48.9405,20653.0
2015-08-20 14:30:00,51.23,51.24,51.13,51.16,29683.0,48.931,48.9405,48.8355,48.8641,29683.0
2015-08-20 15:00:00,51.16,51.29,51.14,51.19,48898.0,48.8641,48.9883,48.845,48.8928,48898.0
2015-08-20 15:30:00,51.2,51.32,51.01,51.02,98932.0,48.9023,49.0169,48.7208,48.7304,98932.0
2015-08-21 09:30:00,50.37,50.62,50.22,50.6,58239.0,48.1096,48.3483,47.9663,48.3292,58239.0
2015-08-21 10:00:00,50.56,50.62,50.45,50.51,25913.0,48.291,48.3483,48.186,48.2433,25913.0
2015-08-21 10:30:00,50.51,50.56,50.27,50.33,26088.0,48.2433,48.291,48.0141,48.0714,26088.0
2015-08-21 11:00:00,50.36,50.37,50.08,50.23,50744.0,48.1,48.1096,47.8326,47.9758,50744.0
2015-08-21 11:30:00,50.23,50.36,50.13,50.35,17809.0,47.9758,48.1,47.8803,48.0905,17809.0
2015-08-21 12:00:00,50.34,50.56,50.23,50.23,12717.0,48.0809,48.291,47.9758,47.9758,12717.0
2015-08-21 12:30:00,50.26,50.33,49.97,49.98,12996.0,48.0045,48.0714,47.7275,47.7371,12996.0
2015-08-21 13:00:00,49.95,50.11,49.86,50.11,19261.0,47.7084,47.8612,47.6225,47.8612,19261.0
2015-08-21 13:30:00,50.12,50.26,50.03,50.26,24118.0,47.8708,48.0045,47.7848,48.0045,24118.0
2015-08-21 14:00:00,50.25,50.31,49.99,50.01,13350.0,47.995,48.0523,47.7466,47.7657,13350.0
2015-08-21 14:30:00,50.04,50.11,49.7,49.78,24139.0,47.7944,47.8612,47.4696,47.546,24139.0
2015-08-21 15:00:00,49.75,49.88,49.53,49.87,76326.0,47.5174,47.6416,47.3073,47.632,76326.0
2015-08-21 15:30:00,49.85,50.0,49.69,49.8,189427.0,47.6129,47.7562,47.4601,47.5651,189427.0
2015-08-24 09:30:00,47.4,48.03,46.04,47.87,118520.0,45.2728,45.8746,43.9739,45.7218,118520.0
2015-08-24 10:00:00,47.85,48.7,47.78,48.33,101617.0,45.7027,46.5145,45.6358,46.1611,101617.0
2015-08-24 10:30:00,48.32,48.42,47.98,48.17,96684.0,46.1516,46.2471,45.8268,46.0083,96684.0
2015-08-24 11:00:00,48.23,48.28,47.74,47.76,41293.0,46.0656,46.1134,45.5976,45.6167,41293.0
2015-08-24 11:30:00,47.77,48.85,47.77,48.76,34964.0,45.6262,46.6578,45.6262,46.5718,34964.0
2015-08-24 12:00:00,48.72,49.48,48.52,49.32,74158.0,46.5336,47.2595,46.3426,47.1067,74158.0
2015-08-24 12:30:00,49.29,49.48,49.13,49.31,48457.0,47.078,47.2595,46.9252,47.0971,48457.0
2015-08-24 13:00:00,49.32,49.44,48.95,49.03,46441.0,47.1067,47.2213,46.7533,46.8297,46441.0
2015-08-24 13:30:00,49.01,49.02,48.51,48.52,25492.0,46.8106,46.8201,46.333,46.3426,25492.0
2015-08-24 14:00:00,48.54,48.58,48.2,48.37,27425.0,46.3617,46.3999,46.0369,46.1993,27425.0
2015-08-24 14:30:00,48.37,48.54,47.68,47.7,33069.0,46.1993,46.3617,45.5403,45.5594,33069.0
2015-08-24 15:00:00,47.68,48.04,47.57,47.75,74767.0,45.5403,45.8841,45.4352,45.6071,74767.0
2015-08-24 15:30:00,47.77,48.53,47.77,48.23,382158.0,45.6262,46.3521,45.6262,46.0656,382158.0
2015-08-25 09:30:00,49.19,49.33,48.44,48.81,76017.0,46.9825,47.1162,46.2662,46.6196,76017.0
2015-08-25 10:00:00,48.79,48.93,48.62,48.81,67267.0,46.6005,46.7342,46.4381,46.6196,67267.0
2015-08-25 10:30:00,48.84,48.89,48.62,48.73,92786.0,46.6482,46.696,46.4381,46.5432,92786.0
2015-08-25 11:00:00,48.74,49.15,48.74,48.92,18336.0,46.5527,46.9443,46.5527,46.7246,18336.0
2015-08-25 11:30:00,48.91,48.91,48.73,48.76,17904.0,46.7151,46.7151,46.5432,46.5718,17904.0
2015-08-25 12:00:00,48.78,48.83,48.71,48.76,31094.0,46.5909,46.6387,46.5241,46.5718,31094.0
2015-08-25 12:30:00,48.76,48.8,48.69,48.76,31191.0,46.5718,46.61,46.505,46.5718,31191.0
2015-08-25 13:00:00,48.75,48.82,48.54,48.54,68825.0,46.5623,46.6291,46.3617,46.3617,68825.0
2015-08-25 13:30:00,48.52,48.68,48.48,48.51,57551.0,46.3426,46.4954,46.3044,46.333,57551.0
2015-08-25 14:00:00,48.5,48.68,48.44,48.5,75640.0,46.3235,46.4954,46.2662,46.3235,75640.0
2015-08-25 14:30:00,48.49,48.84,48.49,48.73,60438.0,46.3139,46.6482,46.3139,46.5432,60438.0
2015-08-25 15:00:00,48.75,48.78,48.43,48.52,151985.0,46.5623,46.5909,46.2566,46.3426,151985.0
2015-08-25 15:30:00,48.49,48.57,47.97,48.2,448862.0,46.3139,46.3903,45.8173,46.0369,448862.0
2015-08-26 09:30:00,48.88,49.19,48.29,48.77,70255.0,46.6864,46.9825,46.1229,46.5814,70255.0
2015-08-26 10:00:00,48.67,48.89,48.47,48.71,80554.0,46.4859,46.696,46.2948,46.5241,80554.0
2015-08-26 10:30:00,48.69,48.82,48.49,48.55,90271.0,46.505,46.6291,46.3139,46.3712,90271.0
2015-08-26 11:00:00,48.54,48.65,48.42,48.42,78119.0,46.3617,46.4668,46.2471,46.2471,78119.0
2015-08-26 11:30:00,48.42,48.51,48.19,48.4,91835.0,46.2471,46.333,46.0274,46.228,91835.0
2015-08-26 12:00:00,48.36,48.36,48.16,48.24,67802.0,46.1898,46.1898,45.9987,46.0752,67802.0
2015-08-26 12:30:00,48.23,48.39,48.12,48.35,52080.0,46.0656,46.2184,45.9605,46.1802,52080.0
2015-08-26 13:00:00,48.35,48.58,48.31,48.48,42814.0,46.1802,46.3999,46.142,46.3044,42814.0
2015-08-26 13:30:00,48.47,48.6,48.35,48.54,27730.0,46.2948,46.419,46.1802,46.3617,27730.0
2015-08-26 14:00:00,48.53,48.55,48.26,48.4,30412.0,46.3521,46.3712,46.0943,46.228,30412.0
2015-08-26 14:30:00,48.4,48.72,48.38,48.6,44936.0,46.228,46.5336,46.2089,46.419,44936.0
2015-08-26 15:00:00,48.58,49.04,48.58,48.85,123590.0,46.3999,46.8393,46.3999,46.6578,123590.0
2015-08-26 15:30:00,48.86,49.14,48.83,49.01,232666.0,46.6673,46.9348,46.6387,46.8106,232666.0
2015-08-27 09:30:00,49.6,49.94,49.35,49.82,30008.0,47.3741,47.6989,47.1353,47.5842,30008.0
2015-08-27 10:00:00,49.81,50.02,49.52,49.96,21110.0,47.5747,47.7753,47.2977,47.718,21110.0
2015-08-27 10:30:00,49.96,50.36,49.84,50.33,33943.0,47.718,48.1,47.6033,48.0714,33943.0
2015-08-27 11:00:00,50.31,50.53,50.27,50.41,31165.0,48.0523,48.2624,48.0141,48.1478,31165.0
2015-08-27 11:30:00,50.4,50.49,50.23,50.43,23200.0,48.1382,48.2242,47.9758,48.1669,23200.0
2015-08-27 12:00:00,50.45,50.89,50.44,50.89,26981.0,48.186,48.6062,48.1764,48.6062,26981.0
2015-08-27 12:30:00,50.87,50.93,50.69,50.83,14528.0,48.5871,48.6444,48.4152,48.5489,14528.0
2015-08-27 13:00:00,50.8,50.9,50.72,50.75,17610.0,48.5203,48.6158,48.4439,48.4725,17610.0
2015-08-27 13:30:00,50.76,50.81,50.57,50.67,26398.0,48.4821,48.5298,48.3006,48.3961,26398.0
2015-08-27 14:00:00,50.65,50.72,50.25,50.26,23058.0,48.377,48.4439,47.995,48.0045,23058.0
2015-08-27 14:30:00,50.27,50.44,49.81,49.83,40627.0,48.0141,48.1764,47.5747,47.5938,40627.0
2015-08-27 15:00:00,49.83,50.28,49.58,50.27,33751.0,47.5938,48.0236,47.355,48.0141,33751.0
2015-08-27 15:30:00,50.23,50.6,50.19,50.57,146109.0,47.9758,48.3292,47.9376,48.3006,146109.0
2015-08-28 09:30:00,50.32,50.73,50.2,50.72,69558.0,48.0618,48.4534,47.9472,48.4439,69558.0
2015-08-28 10:00:00,50.7,50.77,50.52,50.7,30195.0,48.4248,48.4916,48.2528,48.4248,30195.0
2015-08-28 10:30:00,50.72,50.82,50.45,50.52,22970.0,48.4439,48.5394,48.186,48.2528,22970.0
2015-08-28 11:00:00,50.54,50.9,50.5,50.9,24538.0,48.2719,48.6158,48.2337,48.6158,24538.0
2015-08-28 11:30:00,50.89,50.98,50.61,50.61,17569.0,48.6062,48.6922,48.3388,48.3388,17569.0
2015-08-28 12:00:00,50.6,50.93,50.6,50.93,13470.0,48.3292,48.6444,48.3292,48.6444,13470.0
2015-08-28 12:30:00,50.92,50.98,50.75,50.87,15017.0,48.6349,48.6922,48.4725,48.5871,15017.0
2015-08-28 13:00:00,50.86,50.9,50.64,50.66,15209.0,48.5776,48.6158,48.3674,48.3866,15209.0
2015-08-28 13:30:00,50.64,50.76,50.49,50.7,26370.0,48.3674,48.4821,48.2242,48.4248,26370.0
2015-08-28 14:00:00,50.68,50.85,50.64,50.73,24529.0,48.4057,48.568,48.3674,48.4534,24529.0
2015-08-28 14:30:00,50.73,50.83,50.61,50.81,26877.0,48.4534,48.5489,48.3388,48.5298,26877.0
2015-08-28 15:00:00,50.82,50.88,50.69,50.72,56552.0,48.5394,48.5967,48.4152,48.4439,56552.0
2015-08-28 15:30:00,50.71,50.76,50.43,50.75,161762.0,48.4343,48.4821,48.1669,48.4725,161762.0
2015-08-31 09:30:00,50.3,50.36,50.04,50.1,25356.0,48.0427,48.1,47.7944,47.8517,25356.0
2015-08-31 10:00:00,50.15,50.27,50.0,50.13,58865.0,47.8994,48.0141,47.7562,47.8803,58865.0
2015-08-31 10:30:00,50.15,50.17,49.92,49.93,114922.0,47.8994,47.9185,47.6798,47.6893,114922.0
2015-08-31 11:00:00,49.91,50.06,49.74,49.95,26810.0,47.6702,47.8135,47.5078,47.7084,26810.0
2015-08-31 11:30:00,49.97,50.08,49.92,49.99,76326.0,47.7275,47.8326,47.6798,47.7466,76326.0
2015-08-31 12:00:00,49.99,50.07,49.81,50.01,71198.0,47.7466,47.823,47.5747,47.7657,71198.0
2015-08-31 12:30:00,50.04,50.11,49.95,49.96,48911.0,47.7944,47.8612,47.7084,47.718,48911.0
2015-08-31 13:00:00,49.96,50.03,49.87,49.87,23618.0,47.718,47.7848,47.632,47.632,23618.0
2015-08-31 13:30:00,49.87,49.88,49.75,49.84,30940.0,47.632,47.6416,47.5174,47.6033,30940.0
2015-08-31 14:00:00,49.84,49.86,49.65,49.76,29216.0,47.6033,47.6225,47.4219,47.5269,29216.0
2015-08-31 14:30:00,49.78,49.81,49.42,49.49,43938.0,47.546,47.5747,47.2022,47.2691,43938.0
2015-08-31 15:00:00,49.51,49.72,49.49,49.63,99428.0,47.2882,47.4887,47.2691,47.4028,99428.0
2015-08-31 15:30:00,49.64,49.74,49.57,49.58,408722.0,47.4123,47.5078,47.3455,47.355,408722.0
2015-09-01 09:30:00,48.69,48.99,48.62,48.81,59205.0,46.505,46.7915,46.4381,46.6196,59205.0
2015-09-01 10:00:00,48.79,48.79,48.37,48.58,46573.0,46.6005,46.6005,46.1993,46.3999,46573.0
2015-09-01 10:30:00,48.6,48.77,48.43,48.71,92920.0,46.419,46.5814,46.2566,46.5241,92920.0
2015-09-01 11:00:00,48.71,48.97,48.71,48.76,32760.0,46.5241,46.7724,46.5241,46.5718,32760.0
2015-09-01 11:30:00,48.79,48.81,48.51,48.57,60158.0,46.6005,46.6196,46.333,46.3903,60158.0
2015-09-01 12:00:00,48.56,48.6,48.42,48.48,38206.0,46.3808,46.419,46.2471,46.3044,38206.0
2015-09-01 12:30:00,48.48,48.54,48.28,48.33,30590.0,46.3044,46.3617,46.1134,46.1611,30590.0
2015-09-01 13:00:00,48.29,48.58,48.27,48.52,16799.0,46.1229,46.3999,46.1038,46.3426,16799.0
2015-09-01 13:30:00,48.53,48.55,48.42,48.53,16479.0,46.3521,46.3712,46.2471,46.3521,16479.0
2015-09-01 14:00:00,48.54,48.54,48.24,48.31,21218.0,46.3617,46.3617,46.0752,46.142,21218.0
2015-09-01 14:30:00,48.31,48.53,48.3,48.32,26274.0,46.142,46.3521,46.1325,46.1516,26274.0
2015-09-01 15:00:00,48.33,48.38,48.18,48.2,49553.0,46.1611,46.2089,46.0178,46.0369,49553.0
2015-09-01 15:30:00,48.21,48.43,47.96,48.28,144294.0,46.0465,46.2566,45.8077,46.1134,144294.0
2015-09-02 09:30:00,48.88,48.96,48.62,48.89,20630.0,46.6864,46.7628,46.4381,46.696,20630.0
2015-09-02 10:00:00,48.84,48.96,48.53,48.53,17988.0,46.6482,46.7628,46.3521,46.3521,17988.0
2015-09-02 10:30:00,48.48,48.66,48.38,48.49,14850.0,46.3044,46.4763,46.2089,46.3139,14850.0
2015-09-02 11:00:00,48.49,48.66,48.43,48.49,22930.0,46.3139,46.4763,46.2566,46.3139,22930.0
2015-09-02 11:30:00,48.51,48.52,48.14,48.22,45346.0,46.333,46.3426,45.9796,46.056,45346.0
2015-09-02 12:00:00,48.18,48.3,48.1,48.29,12021.0,46.0178,46.1325,45.9414,46.1229,12021.0
2015-09-02 12:30:00,48.3,48.56,48.28,48.54,29699.0,46.1325,46.3808,46.1134,46.3617,29699.0
2015-09-02 13:00:00,48.56,48.58,48.39,48.48,9608.0,46.3808,46.3999,46.2184,46.3044,9608.0
2015-09-02 13:30:00,48.44,48.45,48.27,48.3,12302.0,46.2662,46.2757,46.1038,46.1325,12302.0
2015-09-02 14:00:00,48.3,48.47,48.29,48.42,23406.0,46.1325,46.2948,46.1229,46.2471,23406.0
2015-09-02 14:30:00,48.39,48.44,48.23,48.4,14502.0,46.2184,46.2662,46.0656,46.228,14502.0
2015-09-02 15:00:00,48.39,48.46,48.16,48.36,54179.0,46.2184,46.2853,45.9987,46.1898,54179.0
2015-09-02 15:30:00,48.38,48.83,48.37,48.82,214694.0,46.2089,46.6387,46.1993,46.6291,214694.0
2015-09-03 09:30:00,49.12,49.4,48.89,49.23,25491.0,46.9157,47.1831,46.696,47.0207,25491.0
2015-09-03 10:00:00,49.22,49.56,49.18,49.53,17920.0,47.0112,47.3359,46.973,47.3073,17920.0
2015-09-03 10:30:00,49.5,49.7,49.41,49.65,20810.0,47.2786,47.4696,47.1926,47.4219,20810.0
2015-09-03 11:00:00,49.62,49.68,49.43,49.59,16131.0,47.3932,47.4505,47.2117,47.3646,16131.0
2015-09-03 11:30:00,49.55,49.57,49.41,49.44,15678.0,47.3264,47.3455,47.1926,47.2213,15678.0
2015-09-03 12:00:00,49.47,49.56,49.45,49.45,6614.0,47.25,47.3359,47.2309,47.2309,6614.0
2015-09-03 12:30:00,49.42,49.43,49.28,49.38,7000.0,47.2022,47.2117,47.0685,47.164,7000.0
2015-09-03 13:00:00,49.38,49.52,49.24,49.49,8963.0,47.164,47.2977,47.0303,47.2691,8963.0
2015-09-03 13:30:00,49.49,49.55,49.38,49.38,12124.0,47.2691,47.3264,47.164,47.164,12124.0
2015-09-03 14:00:00,49.4,49.48,49.33,49.44,22030.0,47.1831,47.2595,47.1162,47.2213,22030.0
2015-09-03 14:30:00,49.47,49.55,49.38,49.49,29363.0,47.25,47.3264,47.164,47.2691,29363.0
2015-09-03 15:00:00,49.49,49.52,49.35,49.43,26563.0,47.2691,47.2977,47.1353,47.2117,26563.0
2015-09-03 15:30:00,49.41,49.68,49.35,49.51,109078.0,47.1926,47.4505,47.1353,47.2882,109078.0
2015-09-04 09:30:00,48.72,48.95,48.54,48.85,34735.0,46.5336,46.7533,46.3617,46.6578,34735.0
2015-09-04 10:00:00,48.83,48.96,48.74,48.93,12692.0,46.6387,46.7628,46.5527,46.7342,12692.0
2015-09-04 10:30:00,48.98,49.09,48.95,49.09,18211.0,46.7819,46.887,46.7533,46.887,18211.0
2015-09-04 11:00:00,49.1,49.13,48.88,48.91,16860.0,46.8966,46.9252,46.6864,46.7151,16860.0
2015-09-04 11:30:00,48.93,49.02,48.83,48.87,10240.0,46.7342,46.8201,46.6387,46.6769,10240.0
2015-09-04 12:00:00,48.85,48.86,48.66,48.66,6202.0,46.6578,46.6673,46.4763,46.4763,6202.0
2015-09-04 12:30:00,48.66,48.75,48.64,48.69,9367.0,46.4763,46.5623,46.4572,46.505,9367.0
2015-09-04 13:00:00,48.65,48.69,48.52,48.57,11680.0,46.4668,46.505,46.3426,46.3903,11680.0
2015-09-04 13:30:00,48.57,48.64,48.52,48.56,12782.0,46.3903,46.4572,46.3426,46.3808,12782.0
2015-09-04 14:00:00,48.58,48.62,48.5,48.55,10400.0,46.3999,46.4381,46.3235,46.3712,10400.0
2015-09-04 14:30:00,48.56,48.64,48.51,48.63,25739.0,46.3808,46.4572,46.333,46.4477,25739.0
2015-09-04 15:00:00,48.64,48.66,48.52,48.63,69689.0,46.4572,46.4763,46.3426,46.4477,69689.0
2015-09-04 15:30:00,48.63,48.94,48.59,48.72,101173.0,46.4477,46.7437,46.4094,46.5336,101173.0
2015-09-08 09:30:00,49.5,49.58,49.18,49.43,71693.0,47.2786,47.355,46.973,47.2117,71693.0
2015-09-08 10:00:00,49.46,49.46,49.23,49.32,29609.0,47.2404,47.2404,47.0207,47.1067,29609.0
2015-09-08 10:30:00,49.34,49.42,49.13,49.42,24960.0,47.1258,47.2022,46.9252,47.2022,24960.0
2015-09-08 11:00:00,49.41,49.5,49.29,49.43,27849.0,47.1926,47.2786,47.078,47.2117,27849.0
2015-09-08 11:30:00,49.43,49.45,49.25,49.38,22647.0,47.2117,47.2309,47.0398,47.164,22647.0
2015-09-08 12:00:00,49.38,49.7,49.34,49.7,22163.0,47.164,47.4696,47.1258,47.4696,22163.0
2015-09-08 12:30:00,49.68,49.68,49.49,49.49,16199.0,47.4505,47.4505,47.2691,47.2691,16199.0
2015-09-08 13:00:00,49.5,49.55,49.44,49.53,23625.0,47.2786,47.3264,47.2213,47.3073,23625.0
2015-09-08 13:30:00,49.52,49.57,49.46,49.51,46511.0,47.2977,47.3455,47.2404,47.2882,46511.0
2015-09-08 14:00:00,49.53,49.66,49.47,49.65,37539.0,47.3073,47.4314,47.25,47.4219,37539.0
2015-09-08 14:30:00,49.65,49.77,49.61,49.7,34045.0,47.4219,47.5365,47.3837,47.4696,34045.0
2015-09-08 15:00:00,49.71,49.89,49.68,49.86,42049.0,47.4792,47.6511,47.4505,47.6225,42049.0
2015-09-08 15:30:00,49.9,49.96,49.83,49.86,123220.0,47.6607,47.718,47.5938,47.6225,123220.0
2015-09-09 09:30:00,50.2,50.51,50.11,50.31,34773.0,47.9472,48.2433,47.8612,48.0523,34773.0
2015-09-09 10:00:00,50.31,50.35,50.07,50.21,29555.0,48.0523,48.0905,47.823,47.9567,29555.0
2015-09-09 10:30:00,50.27,50.27,50.05,50.14,16717.0,48.0141,48.0141,47.8039,47.8899,16717.0
2015-09-09 11:00:00,50.13,50.2,49.98,50.03,29749.0,47.8803,47.9472,47.7371,47.7848,29749.0
2015-09-09 11:30:00,50.07,50.22,50.05,50.15,18479.0,47.823,47.9663,47.8039,47.8994,18479.0
2015-09-09 12:00:00,50.16,50.34,50.16,50.3,11174.0,47.909,48.0809,47.909,48.0427,11174.0
2015-09-09 12:30:00,50.34,50.36,50.13,50.14,24406.0,48.0809,48.1,47.8803,47.8899,24406.0
2015-09-09 13:00:00,50.15,50.2,50.02,50.04,12697.0,47.8994,47.9472,47.7753,47.7944,12697.0
2015-09-09 13:30:00,50.01,50.03,49.68,49.7,25128.0,47.7657,47.7848,47.4505,47.4696,25128.0
2015-09-09 14:00:00,49.71,49.78,49.67,49.77,23130.0,47.4792,47.546,47.441,47.5365,23130.0
2015-09-09 14:30:00,49.82,49.98,49.74,49.92,16898.0,47.5842,47.7371,47.5078,47.6798,16898.0
2015-09-09 15:00:00,49.89,50.06,49.76,49.81,32584.0,47.6511,47.8135,47.5269,47.5747,32584.0
2015-09-09 15:30:00,49.82,49.82,49.5,49.54,74493.0,47.5842,47.5842,47.2786,47.3168,74493.0
2015-09-10 09:30:00,49.42,49.68,49.24,49.47,14001.0,47.2022,47.4505,47.0303,47.25,14001.0
2015-09-10 10:00:00,49.48,49.79,49.47,49.55,46445.0,47.2595,47.5556,47.25,47.3264,46445.0
2015-09-10 10:30:00,49.55,50.03,49.53,49.88,42809.0,47.3264,47.7848,47.3073,47.6416,42809.0
2015-09-10 11:00:00,49.87,49.91,49.59,49.74,10880.0,47.632,47.6702,47.3646,47.5078,10880.0
2015-09-10 11:30:00,49.73,49.91,49.68,49.8,31106.0,47.4983,47.6702,47.4505,47.5651,31106.0
2015-09-10 12:00:00,49.78,49.9,49.59,49.59,39371.0,47.546,47.6607,47.3646,47.3646,39371.0
2015-09-10 12:30:00,49.59,49.74,49.43,49.65,80482.0,47.3646,47.5078,47.2117,47.4219,80482.0
2015-09-10 13:00:00,49.64,49.77,49.49,49.77,36459.0,47.4123,47.5365,47.2691,47.5365,36459.0
2015-09-10 13:30:00,49.79,49.95,49.74,49.76,13343.0,47.5556,47.7084,47.5078,47.5269,13343.0
2015-09-10 14:00:00,49.79,49.83,49.67,49.68,25834.0,47.5556,47.5938,47.441,47.4505,25834.0
2015-09-10 14:30:00,49.69,49.71,49.42,49.42,12922.0,47.4601,47.4792,47.2022,47.2022,12922.0
2015-09-10 15:00:00,49.42,49.43,49.21,49.27,33300.0,47.2022,47.2117,47.0016,47.0589,33300.0
2015-09-10 15:30:00,49.26,49.41,49.18,49.35,114371.0,47.0494,47.1926,46.973,47.1353,114371.0
2015-09-11 09:30:00,49.19,49.19,48.64,48.64,24562.0,46.9825,46.9825,46.4572,46.4572,24562.0
2015-09-11 10:00:00,48.63,48.9,48.59,48.83,12291.0,46.4477,46.7055,46.4094,46.6387,12291.0
2015-09-11 10:30:00,48.82,48.94,48.76,48.77,11047.0,46.6291,46.7437,46.5718,46.5814,11047.0
2015-09-11 11:00:00,48.76,48.86,48.72,48.81,41792.0,46.5718,46.6673,46.5336,46.6196,41792.0
2015-09-11 11:30:00,48.83,49.08,48.78,49.07,7360.0,46.6387,46.8775,46.5909,46.8679,7360.0
2015-09-11 12:00:00,49.08,49.19,49.03,49.15,8922.0,46.8775,46.9825,46.8297,46.9443,8922.0
2015-09-11 12:30:00,49.15,49.28,49.11,49.22,10486.0,46.9443,47.0685,46.9061,47.0112,10486.0
2015-09-11 13:00:00,49.21,49.25,48.98,49.01,25350.0,47.0016,47.0398,46.7819,46.8106,25350.0
2015-09-11 13:30:00,49.03,49.12,48.94,49.08,20629.0,46.8297,46.9157,46.7437,46.8775,20629.0
2015-09-11 14:00:00,49.07,49.13,49.02,49.03,27829.0,46.8679,46.9252,46.8201,46.8297,27829.0
2015-09-11 14:30:00,49.04,49.14,48.92,48.95,19798.0,46.8393,46.9348,46.7246,46.7533,19798.0
2015-09-11 15:00:00,48.96,49.07,48.94,49.03,30869.0,46.7628,46.8679,46.7437,46.8297,30869.0
2015-09-11 15:30:00,49.02,49.02,48.92,49.02,66107.0,46.8201,46.8201,46.7246,46.8201,66107.0
2015-09-14 09:30:00,48.8,49.08,48.3,48.42,27457.0,46.61,46.8775,46.1325,46.2471,27457.0
2015-09-14 10:00:00,48.43,48.58,48.39,48.44,25553.0,46.2566,46.3999,46.2184,46.2662,25553.0
2015-09-14 10:30:00,48.41,48.7,48.41,48.59,19211.0,46.2375,46.5145,46.2375,46.4094,19211.0
2015-09-14 11:00:00,48.61,48.68,48.44,48.48,15923.0,46.4285,46.4954,46.2662,46.3044,15923.0
2015-09-14 11:30:00,48.49,48.6,48.42,48.54,14516.0,46.3139,46.419,46.2471,46.3617,14516.0
2015-09-14 12:00:00,48.55,48.64,48.51,48.59,16000.0,46.3712,46.4572,46.333,46.4094,16000.0
2015-09-14 12:30:00,48.62,48.67,48.45,48.47,17185.0,46.4381,46.4859,46.2757,46.2948,17185.0
2015-09-14 13:00:00,48.48,48.56,48.41,48.47,15842.0,46.3044,46.3808,46.2375,46.2948,15842.0
2015-09-14 13:30:00,48.48,48.59,48.46,48.55,11249.0,46.3044,46.4094,46.2853,46.3712,11249.0
2015-09-14 14:00:00,48.52,48.57,48.41,48.42,18340.0,46.3426,46.3903,46.2375,46.2471,18340.0
2015-09-14 14:30:00,48.4,48.46,48.36,48.4,17891.0,46.228,46.2853,46.1898,46.228,17891.0
2015-09-14 15:00:00,48.4,48.4,48.3,48.35,33405.0,46.228,46.228,46.1325,46.1802,33405.0
2015-09-14 15:30:00,48.37,48.44,48.33,48.41,62152.0,46.1993,46.2662,46.1611,46.2375,62152.0
2015-09-15 09:30:00,48.06,48.2,47.35,48.2,77131.0,45.9032,46.0369,45.2251,46.0369,77131.0
2015-09-15 10:00:00,48.19,48.44,48.06,48.27,24680.0,46.0274,46.2662,45.9032,46.1038,24680.0
2015-09-15 10:30:00,48.26,48.61,48.26,48.42,17125.0,46.0943,46.4285,46.0943,46.2471,17125.0
2015-09-15 11:00:00,48.42,48.46,48.27,48.42,15712.0,46.2471,46.2853,46.1038,46.2471,15712.0
2015-09-15 11:30:00,48.43,48.53,48.36,48.48,14060.0,46.2566,46.3521,46.1898,46.3044,14060.0
2015-09-15 12:00:00,48.5,48.59,48.48,48.54,15743.0,46.3235,46.4094,46.3044,46.3617,15743.0
2015-09-15 12:30:00,48.52,48.57,48.47,48.57,10460.0,46.3426,46.3903,46.2948,46.3903,10460.0
2015-09-15 13:00:00,48.57,48.76,48.56,48.67,14915.0,46.3903,46.5718,46.3808,46.4859,14915.0
2015-09-15 13:30:00,48.69,48.74,48.67,48.7,14826.0,46.505,46.5527,46.4859,46.5145,14826.0
2015-09-15 14:00:00,48.71,48.83,48.71,48.81,19177.0,46.5241,46.6387,46.5241,46.6196,19177.0
2015-09-15 14:30:00,48.8,48.81,48.69,48.77,21180.0,46.61,46.6196,46.505,46.5814,21180.0
2015-09-15 15:00:00,48.78,48.88,48.78,48.86,34241.0,46.5909,46.6864,46.5909,46.6673,34241.0
2015-09-15 15:30:00,48.85,48.85,48.67,48.68,96061.0,46.6578,46.6578,46.4859,46.4954,96061.0
2015-09-16 09:30:00,48.64,49.08,48.57,48.86,48986.0,46.4572,46.8775,46.3903,46.6673,48986.0
2015-09-16 10:00:00,48.83,49.21,48.76,49.17,12476.0,46.6387,47.0016,46.5718,46.9634,12476.0
2015-09-16 10:30:00,49.17,49.23,49.1,49.12,19656.0,46.9634,47.0207,46.8966,46.9157,19656.0
2015-09-16 11:00:00,49.12,49.27,49.11,49.22,25418.0,46.9157,47.0589,46.9061,47.0112,25418.0
2015-09-16 11:30:00,49.23,49.23,49.09,49.16,18076.0,47.0207,47.0207,46.887,46.9539,18076.0
2015-09-16 12:00:00,49.2,49.21,49.07,49.15,19311.0,46.9921,47.0016,46.8679,46.9443,19311.0
2015-09-16 12:30:00,49.16,49.2,49.11,49.13,30481.0,46.9539,46.9921,46.9061,46.9252,30481.0
2015-09-16 13:00:00,49.14,49.21,49.1,49.17,24895.0,46.9348,47.0016,46.8966,46.9634,24895.0
2015-09-16 13:30:00,49.16,49.23,49.15,49.19,34849.0,46.9539,47.0207,46.9443,46.9825,34849.0
2015-09-16 14:00:00,49.19,49.22,49.1,49.14,27959.0,46.9825,47.0112,46.8966,46.9348,27959.0
2015-09-16 14:30:00,49.14,49.39,49.12,49.39,30492.0,46.9348,47.1735,46.9157,47.1735,30492.0
2015-09-16 15:00:00,49.37,49.39,49.28,49.36,48299.0,47.1544,47.1735,47.0685,47.1449,48299.0
2015-09-16 15:30:00,49.36,49.47,49.29,49.33,74393.0,47.1449,47.25,47.078,47.1162,74393.0
2015-09-17 09:30:00,49.11,49.45,49.0,49.19,31199.0,46.9061,47.2309,46.801,46.9825,31199.0
2015-09-17 10:00:00,49.17,49.34,49.14,49.34,38046.0,46.9634,47.1258,46.9348,47.1258,38046.0
2015-09-17 10:30:00,49.33,49.34,49.15,49.3,40801.0,47.1162,47.1258,46.9443,47.0876,40801.0
2015-09-17 11:00:00,49.3,49.44,49.25,49.29,37793.0,47.0876,47.2213,47.0398,47.078,37793.0
2015-09-17 11:30:00,49.29,49.3,49.16,49.23,33335.0,47.078,47.0876,46.9539,47.0207,33335.0
2015-09-17 12:00:00,49.23,49.31,49.22,49.25,25732.0,47.0207,47.0971,47.0112,47.0398,25732.0
2015-09-17 12:30:00,49.24,49.28,49.22,49.25,25400.0,47.0303,47.0685,47.0112,47.0398,25400.0
2015-09-17 13:00:00,49.25,49.42,49.2,49.37,49583.0,47.0398,47.2022,46.9921,47.1544,49583.0
2015-09-17 13:30:00,49.37,49.4,49.18,49.23,25883.0,47.1544,47.1831,46.973,47.0207,25883.0
2015-09-17 14:00:00,49.24,49.5,49.04,49.37,53321.0,47.0303,47.2786,46.8393,47.1544,53321.0
2015-09-17 14:30:00,49.28,49.68,49.28,49.5,66607.0,47.0685,47.4505,47.0685,47.2786,66607.0
2015-09-17 15:00:00,49.51,49.56,48.84,49.12,55304.0,47.2882,47.3359,46.6482,46.9157,55304.0
2015-09-17 15:30:00,49.09,49.22,48.93,49.03,107019.0,46.887,47.0112,46.7342,46.8297,107019.0
2015-09-18 09:30:00,48.47,48.73,48.36,48.49,28655.0,46.2948,46.5432,46.1898,46.3139,28655.0
2015-09-18 10:00:00,48.46,48.87,48.41,48.8,25462.0,46.2853,46.6769,46.2375,46.61,25462.0
2015-09-18 10:30:00,48.81,48.93,48.68,48.87,13957.0,46.6196,46.7342,46.4954,46.6769,13957.0
2015-09-18 11:00:00,48.87,49.11,48.75,48.96,64054.0,46.6769,46.9061,46.5623,46.7628,64054.0
2015-09-18 11:30:00,48.95,49.38,48.94,49.33,31753.0,46.7533,47.164,46.7437,47.1162,31753.0
2015-09-18 12:00:00,49.3,49.36,49.08,49.18,20322.0,47.0876,47.1449,46.8775,46.973,20322.0
2015-09-18 12:30:00,49.15,49.18,49.09,49.16,21704.0,46.9443,46.973,46.887,46.9539,21704.0
2015-09-18 13:00:00,49.14,49.24,49.07,49.14,19746.0,46.9348,47.0303,46.8679,46.9348,19746.0
2015-09-18 13:30:00,49.14,49.17,48.98,48.99,32938.0,46.9348,46.9634,46.7819,46.7915,32938.0
2015-09-18 14:00:00,48.94,49.07,48.94,49.03,16100.0,46.7437,46.8679,46.7437,46.8297,16100.0
2015-09-18 14:30:00,49.02,49.03,48.9,49.0,21059.0,46.8201,46.8297,46.7055,46.801,21059.0
2015-09-18 15:00:00,48.99,49.0,48.75,48.79,32169.0,46.7915,46.801,46.5623,46.6005,32169.0
2015-09-18 15:30:00,48.78,48.85,48.66,48.75,126488.0,46.5909,46.6578,46.4763,46.5623,126488.0
2015-09-21 09:30:00,49.01,49.45,48.75,49.43,28033.0,46.8106,47.2309,46.5623,47.2117,28033.0
2015-09-21 10:00:00,49.45,49.59,49.33,49.5,16482.0,47.2309,47.3646,47.1162,47.2786,16482.0
2015-09-21 10:30:00,49.48,49.6,49.31,49.31,18565.0,47.2595,47.3741,47.0971,47.0971,18565.0
2015-09-21 11:00:00,49.3,49.48,49.29,49.42,131617.0,47.0876,47.2595,47.078,47.2022,131617.0
2015-09-21 11:30:00,49.38,49.44,49.07,49.12,85225.0,47.164,47.2213,46.8679,46.9157,85225.0
2015-09-21 12:00:00,49.11,49.11,48.91,48.98,39537.0,46.9061,46.9061,46.7151,46.7819,39537.0
2015-09-21 12:30:00,48.97,48.97,48.44,48.61,152210.0,46.7724,46.7724,46.2662,46.4285,152210.0
2015-09-21 13:00:00,48.64,48.93,48.62,48.84,22875.0,46.4572,46.7342,46.4381,46.6482,22875.0
2015-09-21 13:30:00,48.86,48.9,48.65,48.66,23091.0,46.6673,46.7055,46.4668,46.4763,23091.0
2015-09-21 14:00:00,48.65,48.74,48.59,48.59,30218.0,46.4668,46.5527,46.4094,46.4094,30218.0
2015-09-21 14:30:00,48.59,48.78,48.53,48.7,42576.0,46.4094,46.5909,46.3521,46.5145,42576.0
2015-09-21 15:00:00,48.7,48.76,48.62,48.7,71888.0,46.5145,46.5718,46.4381,46.5145,71888.0
2015-09-21 15:30:00,48.7,48.7,48.49,48.58,163684.0,46.5145,46.5145,46.3139,46.3999,163684.0
2015-09-22 09:30:00,47.83,48.44,47.8,48.35,81852.0,45.6836,46.2662,45.6549,46.1802,81852.0
2015-09-22 10:00:00,48.37,48.5,48.06,48.06,82306.0,46.1993,46.3235,45.9032,45.9032,82306.0
2015-09-22 10:30:00,48.05,48.06,47.73,47.74,37239.0,45.8937,45.9032,45.588,45.5976,37239.0
2015-09-22 11:00:00,47.73,47.8,47.52,47.52,30706.0,45.588,45.6549,45.3875,45.3875,30706.0
2015-09-22 11:30:00,47.52,47.54,47.37,47.37,45064.0,45.3875,45.4066,45.2442,45.2442,45064.0
2015-09-22 12:00:00,47.37,47.53,47.31,47.42,36104.0,45.2442,45.397,45.1869,45.292,36104.0
2015-09-22 12:30:00,47.44,47.45,47.33,47.33,25676.0,45.3111,45.3206,45.206,45.206,25676.0
2015-09-22 13:00:00,47.32,47.46,47.32,47.35,19786.0,45.1964,45.3302,45.1964,45.2251,19786.0
2015-09-22 13:30:00,47.35,47.54,47.34,47.5,21709.0,45.2251,45.4066,45.2155,45.3684,21709.0
2015-09-22 14:00:00,47.5,47.53,47.42,47.47,24974.0,45.3684,45.397,45.292,45.3397,24974.0
2015-09-22 14:30:00,47.46,47.53,47.32,47.38,32521.0,45.3302,45.397,45.1964,45.2537,32521.0
2015-09-22 15:00:00,47.38,47.4,47.16,47.2,98832.0,45.2537,45.2728,45.0436,45.0818,98832.0
2015-09-22 15:30:00,47.2,47.39,47.2,47.29,139234.0,45.0818,45.2633,45.0818,45.1678,139234.0
2015-09-23 09:30:00,47.34,47.35,46.91,47.15,34033.0,45.2155,45.2251,44.8048,45.0341,34033.0
2015-09-23 10:00:00,47.17,47.21,46.75,46.84,45917.0,45.0532,45.0914,44.652,44.738,45917.0
2015-09-23 10:30:00,46.84,46.87,46.59,46.59,108690.0,44.738,44.7666,44.4992,44.4992,108690.0
2015-09-23 11:00:00,46.6,46.68,46.29,46.33,45888.0,44.5088,44.5852,44.2127,44.2509,45888.0
2015-09-23 11:30:00,46.33,46.33,46.18,46.26,46974.0,44.2509,44.2509,44.1076,44.184,46974.0
2015-09-23 12:00:00,46.26,46.29,46.11,46.27,39367.0,44.184,44.2127,44.0407,44.1936,39367.0
2015-09-23 12:30:00,46.27,46.31,46.19,46.21,31235.0,44.1936,44.2318,44.1171,44.1363,31235.0
2015-09-23 13:00:00,46.22,46.36,46.22,46.28,33713.0,44.1458,44.2795,44.1458,44.2031,33713.0
2015-09-23 13:30:00,46.29,46.53,46.23,46.47,59517.0,44.2127,44.4419,44.1554,44.3846,59517.0
2015-09-23 14:00:00,46.5,46.63,46.45,46.53,28392.0,44.4132,44.5374,44.3655,44.4419,28392.0
2015-09-23 14:30:00,46.51,46.56,46.38,46.45,40908.0,44.4228,44.4705,44.2986,44.3655,40908.0
2015-09-23 15:00:00,46.46,46.49,46.36,46.41,33256.0,44.375,44.4037,44.2795,44.3273,33256.0
2015-09-23 15:30:00,46.43,46.47,46.31,46.41,91927.0,44.3464,44.3846,44.2318,44.3273,91927.0
2015-09-24 09:30:00,46.13,46.2,45.43,46.13,35578.0,44.0598,44.1267,43.3913,44.0598,35578.0
2015-09-24 10:00:00,46.13,46.29,45.91,45.95,23389.0,44.0598,44.2127,43.8497,43.8879,23389.0
2015-09-24 10:30:00,45.94,46.06,45.77,45.8,27447.0,43.8784,43.993,43.716,43.7447,27447.0
2015-09-24 11:00:00,45.8,45.81,45.68,45.72,28341.0,43.7447,43.7542,43.63,43.6682,28341.0
2015-09-24 11:30:00,45.69,45.97,45.69,45.93,35417.0,43.6396,43.907,43.6396,43.8688,35417.0
2015-09-24 12:00:00,45.93,46.04,45.88,46.02,18352.0,43.8688,43.9739,43.8211,43.9548,18352.0
2015-09-24 12:30:00,46.04,46.15,45.84,45.84,19401.0,43.9739,44.0789,43.7829,43.7829,19401.0
2015-09-24 13:00:00,45.86,45.98,45.85,45.91,36270.0,43.802,43.9166,43.7924,43.8497,36270.0
2015-09-24 13:30:00,45.89,46.1,45.87,46.01,19318.0,43.8306,44.0312,43.8115,43.9452,19318.0
2015-09-24 14:00:00,46.01,46.18,45.94,46.18,21502.0,43.9452,44.1076,43.8784,44.1076,21502.0
2015-09-24 14:30:00,46.2,46.47,46.1,46.37,33198.0,44.1267,44.3846,44.0312,44.2891,33198.0
2015-09-24 15:00:00,46.39,46.47,46.23,46.43,37863.0,44.3082,44.3846,44.1554,44.3464,37863.0
2015-09-24 15:30:00,46.42,46.46,46.25,46.32,67560.0,44.3368,44.375,44.1745,44.2413,67560.0
2015-09-25 09:30:00,46.7,46.7,46.27,46.53,24590.0,44.6043,44.6043,44.1936,44.4419,24590.0
2015-09-25 10:00:00,46.49,46.53,46.26,46.26,28921.0,44.4037,44.4419,44.184,44.184,28921.0
2015-09-25 10:30:00,46.28,46.41,46.25,46.4,17154.0,44.2031,44.3273,44.1745,44.3177,17154.0
2015-09-25 11:00:00,46.4,46.4,46.18,46.19,22512.0,44.3177,44.3177,44.1076,44.1171,22512.0
2015-09-25 11:30:00,46.2,46.41,46.2,46.41,29985.0,44.1267,44.3273,44.1267,44.3273,29985.0
2015-09-25 12:00:00,46.42,46.45,46.34,46.37,8275.0,44.3368,44.3655,44.2604,44.2891,8275.0
2015-09-25 12:30:00,46.36,46.56,46.36,46.53,15359.0,44.2795,44.4705,44.2795,44.4419,15359.0
2015-09-25 13:00:00,46.56,46.63,46.51,46.52,14651.0,44.4705,44.5374,44.4228,44.4323,14651.0
2015-09-25 13:30:00,46.51,46.6,46.51,46.57,10004.0,44.4228,44.5088,44.4228,44.4801,10004.0
2015-09-25 14:00:00,46.6,46.64,46.35,46.35,12898.0,44.5088,44.547,44.27,44.27,12898.0
2015-09-25 14:30:00,46.37,46.4,46.17,46.27,17669.0,44.2891,44.3177,44.098,44.1936,17669.0
2015-09-25 15:00:00,46.26,46.31,46.08,46.29,31628.0,44.184,44.2318,44.0121,44.2127,31628.0
2015-09-25 15:30:00,46.27,46.42,46.23,46.34,58893.0,44.1936,44.3368,44.1554,44.2604,58893.0
2015-09-28 09:30:00,46.0,46.06,45.4,45.4,31076.0,43.9357,43.993,43.3626,43.3626,31076.0
2015-09-28 10:00:00,45.41,45.65,45.39,45.39,30632.0,43.3722,43.6014,43.3531,43.3531,30632.0
2015-09-28 10:30:00,45.41,45.5,45.31,45.46,16640.0,43.3722,43.4581,43.2766,43.4199,16640.0
2015-09-28 11:00:00,45.46,45.61,45.4,45.4,12480.0,43.4199,43.5632,43.3626,43.3626,12480.0
2015-09-28 11:30:00,45.4,45.45,45.29,45.31,17644.0,43.3626,43.4104,43.2575,43.2766,17644.0
2015-09-28 12:00:00,45.31,45.31,45.11,45.23,37896.0,43.2766,43.2766,43.0856,43.2002,37896.0
2015-09-28 12:30:00,45.23,45.35,45.15,45.28,14362.0,43.2002,43.3148,43.1238,43.248,14362.0
2015-09-28 13:00:00,45.28,45.42,45.27,45.3,17524.0,43.248,43.3817,43.2384,43.2671,17524.0
2015-09-28 13:30:00,45.32,45.51,45.32,45.41,29205.0,43.2862,43.4677,43.2862,43.3722,29205.0
2015-09-28 14:00:00,45.44,45.44,45.19,45.31,18066.0,43.4008,43.4008,43.162,43.2766,18066.0
2015-09-28 14:30:00,45.33,45.37,45.12,45.16,24625.0,43.2957,43.3339,43.0952,43.1334,24625.0
2015-09-28 15:00:00,45.14,45.34,45.12,45.26,39932.0,43.1143,43.3053,43.0952,43.2289,39932.0
2015-09-28 15:30:00,45.27,45.38,45.03,45.09,195139.0,43.2384,43.3435,43.0092,43.0665,195139.0
2015-09-29 09:30:00,45.23,45.36,45.1,45.36,32170.0,43.2002,43.3244,43.0761,43.3244,32170.0
2015-09-29 10:00:00,45.34,45.52,45.23,45.37,46836.0,43.3053,43.4772,43.2002,43.3339,46836.0
2015-09-29 10:30:00,45.38,45.41,45.15,45.25,34605.0,43.3435,43.3722,43.1238,43.2193,34605.0
2015-09-29 11:00:00,45.25,45.34,44.96,45.07,14218.0,43.2193,43.3053,42.9423,43.0474,14218.0
2015-09-29 11:30:00,45.04,45.18,44.94,45.11,78735.0,43.0188,43.1525,42.9232,43.0856,78735.0
2015-09-29 12:00:00,45.09,45.09,44.87,45.06,11678.0,43.0665,43.0665,42.8564,43.0379,11678.0
2015-09-29 12:30:00,45.06,45.08,44.91,44.94,7586.0,43.0379,43.057,42.8946,42.9232,7586.0
2015-09-29 13:00:00,44.92,45.1,44.91,45.1,15126.0,42.9041,43.0761,42.8946,43.0761,15126.0
2015-09-29 13:30:00,45.08,45.17,45.04,45.08,13161.0,43.057,43.1429,43.0188,43.057,13161.0
2015-09-29 14:00:00,45.1,45.1,44.92,45.06,29153.0,43.0761,43.0761,42.9041,43.0379,29153.0
2015-09-29 14:30:00,45.07,45.19,44.91,44.91,27263.0,43.0474,43.162,42.8946,42.8946,27263.0
2015-09-29 15:00:00,44.92,45.02,44.76,44.8,44580.0,42.9041,42.9997,42.7513,42.7895,44580.0
2015-09-29 15:30:00,44.84,45.05,44.79,45.01,66823.0,42.8277,43.0283,42.78,42.9901,66823.0
2015-09-30 09:30:00,45.52,45.81,45.41,45.45,14911.0,43.4772,43.7542,43.3722,43.4104,14911.0
2015-09-30 10:00:00,45.47,45.71,45.42,45.67,19690.0,43.4295,43.6587,43.3817,43.6205,19690.0
2015-09-30 10:30:00,45.65,45.75,45.49,45.53,17795.0,43.6014,43.6969,43.4486,43.4868,17795.0
2015-09-30 11:00:00,45.52,45.56,45.44,45.54,47274.0,43.4772,43.5154,43.4008,43.4963,47274.0
2015-09-30 11:30:00,45.56,45.62,45.2,45.33,51243.0,43.5154,43.5727,43.1716,43.2957,51243.0
2015-09-30 12:00:00,45.33,45.37,45.21,45.37,18206.0,43.2957,43.3339,43.1811,43.3339,18206.0
2015-09-30 12:30:00,45.35,45.36,45.15,45.19,18737.0,43.3148,43.3244,43.1238,43.162,18737.0
2015-09-30 13:00:00,45.22,45.33,45.18,45.21,23549.0,43.1907,43.2957,43.1525,43.1811,23549.0
2015-09-30 13:30:00,45.2,45.37,45.15,45.35,23982.0,43.1716,43.3339,43.1238,43.3148,23982.0
2015-09-30 14:00:00,45.36,45.48,45.32,45.47,41059.0,43.3244,43.439,43.2862,43.4295,41059.0
2015-09-30 14:30:00,45.47,45.6,45.34,45.6,34957.0,43.4295,43.5536,43.3053,43.5536,34957.0
2015-09-30 15:00:00,45.6,45.67,45.51,45.57,76865.0,43.5536,43.6205,43.4677,43.525,76865.0
2015-09-30 15:30:00,45.56,45.81,45.56,45.75,282674.0,43.5154,43.7542,43.5154,43.6969,282674.0
2015-10-01 09:30:00,45.86,46.36,45.86,46.11,21375.0,43.802,44.2795,43.802,44.0407,21375.0
2015-10-01 10:00:00,46.15,46.16,45.82,46.01,46611.0,44.0789,44.0885,43.7638,43.9452,46611.0
2015-10-01 10:30:00,46.02,46.03,45.72,45.81,38484.0,43.9548,43.9643,43.6682,43.7542,38484.0
2015-10-01 11:00:00,45.8,45.95,45.76,45.87,26148.0,43.7447,43.8879,43.7064,43.8115,26148.0
2015-10-01 11:30:00,45.84,45.87,45.49,45.59,23346.0,43.7829,43.8115,43.4486,43.5441,23346.0
2015-10-01 12:00:00,45.59,45.69,45.44,45.66,17312.0,43.5441,43.6396,43.4008,43.6109,17312.0
2015-10-01 12:30:00,45.67,45.76,45.57,45.63,37782.0,43.6205,43.7064,43.525,43.5823,37782.0
2015-10-01 13:00:00,45.63,45.74,45.58,45.67,42847.0,43.5823,43.6873,43.5345,43.6205,42847.0
2015-10-01 13:30:00,45.68,45.75,45.61,45.72,37015.0,43.63,43.6969,43.5632,43.6682,37015.0
2015-10-01 14:00:00,45.72,45.93,45.7,45.79,45329.0,43.6682,43.8688,43.6491,43.7351,45329.0
2015-10-01 14:30:00,45.79,45.88,45.72,45.8,46505.0,43.7351,43.8211,43.6682,43.7447,46505.0
2015-10-01 15:00:00,45.79,45.85,45.59,45.63,91509.0,43.7351,43.7924,43.5441,43.5823,91509.0
2015-10-01 15:30:00,45.63,45.97,45.56,45.95,141438.0,43.5823,43.907,43.5154,43.8879,141438.0
2015-10-02 09:30:00,45.37,45.62,45.15,45.61,29914.0,43.3339,43.5727,43.1238,43.5632,29914.0
2015-10-02 10:00:00,45.62,45.81,45.45,45.67,56586.0,43.5727,43.7542,43.4104,43.6205,56586.0
2015-10-02 10:30:00,45.65,45.78,45.5,45.78,36418.0,43.6014,43.7255,43.4581,43.7255,36418.0
2015-10-02 11:00:00,45.82,45.91,45.74,45.9,73146.0,43.7638,43.8497,43.6873,43.8402,73146.0
2015-10-02 11:30:00,45.91,46.16,45.9,46.12,51115.0,43.8497,44.0885,43.8402,44.0503,51115.0
2015-10-02 12:00:00,46.1,46.39,46.1,46.34,38969.0,44.0312,44.3082,44.0312,44.2604,38969.0
2015-10-02 12:30:00,46.36,46.49,46.29,46.45,61169.0,44.2795,44.4037,44.2127,44.3655,61169.0
2015-10-02 13:00:00,46.47,46.69,46.43,46.67,47190.0,44.3846,44.5947,44.3464,44.5756,47190.0
2015-10-02 13:30:00,46.67,46.75,46.62,46.65,37925.0,44.5756,44.652,44.5279,44.5565,37925.0
2015-10-02 14:00:00,46.66,46.96,46.66,46.95,55240.0,44.5661,44.8526,44.5661,44.843,55240.0
2015-10-02 14:30:00,46.94,46.96,46.72,46.75,74019.0,44.8335,44.8526,44.6234,44.652,74019.0
2015-10-02 15:00:00,46.75,47.28,46.74,47.14,82320.0,44.652,45.1582,44.6425,45.0245,82320.0
2015-10-02 15:30:00,47.15,47.43,47.14,47.41,191509.0,45.0341,45.3015,45.0245,45.2824,191509.0
2015-10-05 09:30:00,47.47,47.96,47.42,47.85,37378.0,45.3397,45.8077,45.292,45.7027,37378.0
2015-10-05 10:00:00,47.86,47.93,47.56,47.69,133274.0,45.7122,45.7791,45.4257,45.5498,133274.0
2015-10-05 10:30:00,47.68,47.8,47.34,47.39,128793.0,45.5403,45.6549,45.2155,45.2633,128793.0
2015-10-05 11:00:00,47.41,47.46,47.38,47.4,29761.0,45.2824,45.3302,45.2537,45.2728,29761.0
2015-10-05 11:30:00,47.39,47.44,47.24,47.31,28848.0,45.2633,45.3111,45.12,45.1869,28848.0
2015-10-05 12:00:00,47.32,47.36,47.21,47.29,55634.0,45.1964,45.2346,45.0914,45.1678,55634.0
2015-10-05 12:30:00,47.32,47.57,47.32,47.55,79063.0,45.1964,45.4352,45.1964,45.4161,79063.0
2015-10-05 13:00:00,47.55,47.62,47.47,47.54,38270.0,45.4161,45.483,45.3397,45.4066,38270.0
2015-10-05 13:30:00,47.51,47.51,47.27,47.34,57518.0,45.3779,45.3779,45.1487,45.2155,57518.0
2015-10-05 14:00:00,47.34,47.5,47.33,47.47,46270.0,45.2155,45.3684,45.206,45.3397,46270.0
2015-10-05 14:30:00,47.48,47.58,47.47,47.52,22187.0,45.3493,45.4448,45.3397,45.3875,22187.0
2015-10-05 15:00:00,47.52,47.7,47.51,47.59,46280.0,45.3875,45.5594,45.3779,45.4543,46280.0
2015-10-05 15:30:00,47.59,47.64,47.5,47.53,151872.0,45.4543,45.5021,45.3684,45.397,151872.0
2015-10-06 09:30:00,47.64,47.95,47.5,47.89,62666.0,45.5021,45.7982,45.3684,45.7409,62666.0
2015-10-06 10:00:00,47.87,48.02,47.35,47.45,95820.0,45.7218,45.865,45.2251,45.3206,95820.0
2015-10-06 10:30:00,47.46,47.61,47.4,47.44,69387.0,45.3302,45.4734,45.2728,45.3111,69387.0
2015-10-06 11:00:00,47.48,47.61,47.46,47.58,32235.0,45.3493,45.4734,45.3302,45.4448,32235.0
2015-10-06 11:30:00,47.59,47.59,47.23,47.28,44018.0,45.4543,45.4543,45.1105,45.1582,44018.0
2015-10-06 12:00:00,47.31,47.37,47.1,47.1,34820.0,45.1869,45.2442,44.9863,44.9863,34820.0
2015-10-06 12:30:00,47.09,47.11,46.94,47.05,26848.0,44.9768,44.9959,44.8335,44.9386,26848.0
2015-10-06 13:00:00,47.07,47.25,47.02,47.16,25805.0,44.9577,45.1296,44.9099,45.0436,25805.0
2015-10-06 13:30:00,47.18,47.2,47.02,47.05,27015.0,45.0627,45.0818,44.9099,44.9386,27015.0
2015-10-06 14:00:00,47.04,47.27,47.04,47.26,32061.0,44.929,45.1487,44.929,45.1391,32061.0
2015-10-06 14:30:00,47.24,47.27,47.01,47.08,36105.0,45.12,45.1487,44.9004,44.9672,36105.0
2015-10-06 15:00:00,47.06,47.18,47.01,47.18,48851.0,44.9481,45.0627,44.9004,45.0627,48851.0
2015-10-06 15:30:00,47.18,47.22,47.02,47.05,113201.0,45.0627,45.1009,44.9099,44.9386,113201.0
2015-10-07 09:30:00,47.44,47.8,47.09,47.71,57475.0,45.3111,45.6549,44.9768,45.5689,57475.0
2015-10-07 10:00:00,47.7,48.1,47.7,48.04,45741.0,45.5594,45.9414,45.5594,45.8841,45741.0
2015-10-07 10:30:00,48.05,48.06,47.52,47.64,18310.0,45.8937,45.9032,45.3875,45.5021,18310.0
2015-10-07 11:00:00,47.6,47.6,47.26,47.31,40103.0,45.4639,45.4639,45.1391,45.1869,40103.0
2015-10-07 11:30:00,47.29,47.63,47.27,47.6,34017.0,45.1678,45.4925,45.1487,45.4639,34017.0
2015-10-07 12:00:00,47.61,47.62,47.34,47.38,19712.0,45.4734,45.483,45.2155,45.2537,19712.0
2015-10-07 12:30:00,47.38,47.52,47.35,47.49,14751.0,45.2537,45.3875,45.2251,45.3588,14751.0
2015-10-07 13:00:00,47.49,47.69,47.49,47.66,12800.0,45.3588,45.5498,45.3588,45.5212,12800.0
2015-10-07 13:30:00,47.65,47.96,47.65,47.85,17614.0,45.5116,45.8077,45.5116,45.7027,17614.0
2015-10-07 14:00:00,47.86,48.02,47.84,47.84,17125.0,45.7122,45.865,45.6931,45.6931,17125.0
2015-10-07 14:30:00,47.89,48.01,47.78,47.88,97780.0,45.7409,45.8555,45.6358,45.7313,97780.0
2015-10-07 15:00:00,47.87,47.94,47.77,47.78,36587.0,45.7218,45.7886,45.6262,45.6358,36587.0
2015-10-07 15:30:00,47.79,48.18,47.79,48.16,137032.0,45.6453,46.0178,45.6453,45.9987,137032.0
2015-10-08 09:30:00,47.85,48.78,47.85,48.76,54345.0,45.7027,46.5909,45.7027,46.5718,54345.0
2015-10-08 10:00:00,48.75,48.89,48.73,48.8,56915.0,46.5623,46.696,46.5432,46.61,56915.0
2015-10-08 10:30:00,48.81,49.15,48.76,48.84,37277.0,46.6196,46.9443,46.5718,46.6482,37277.0
2015-10-08 11:00:00,48.86,48.95,48.75,48.92,21636.0,46.6673,46.7533,46.5623,46.7246,21636.0
2015-10-08 11:30:00,48.94,49.15,48.94,49.09,24488.0,46.7437,46.9443,46.7437,46.887,24488.0
2015-10-08 12:00:00,49.08,49.2,49.08,49.13,22747.0,46.8775,46.9921,46.8775,46.9252,22747.0
2015-10-08 12:30:00,49.12,49.25,49.02,49.15,34658.0,46.9157,47.0398,46.8201,46.9443,34658.0
2015-10-08 13:00:00,49.15,49.39,49.14,49.34,32487.0,46.9443,47.1735,46.9348,47.1258,32487.0
2015-10-08 13:30:00,49.38,49.62,49.33,49.59,52364.0,47.164,47.3932,47.1162,47.3646,52364.0
2015-10-08 14:00:00,49.58,49.84,49.53,49.81,137253.0,47.355,47.6033,47.3073,47.5747,137253.0
2015-10-08 14:30:00,49.82,50.01,49.81,49.99,57176.0,47.5842,47.7657,47.5747,47.7466,57176.0
2015-10-08 15:00:00,49.98,50.05,49.91,49.94,122440.0,47.7371,47.8039,47.6702,47.6989,122440.0
2015-10-08 15:30:00,49.94,50.02,49.72,49.99,233595.0,47.6989,47.7753,47.4887,47.7466,233595.0
2015-10-09 09:30:00,50.02,50.57,49.83,50.27,266438.0,47.7753,48.3006,47.5938,48.0141,266438.0
2015-10-09 10:00:00,50.27,50.41,49.95,49.95,34021.0,48.0141,48.1478,47.7084,47.7084,34021.0
2015-10-09 10:30:00,49.95,50.19,49.89,50.18,40799.0,47.7084,47.9376,47.6511,47.9281,40799.0
2015-10-09 11:00:00,50.14,50.31,50.02,50.31,43435.0,47.8899,48.0523,47.7753,48.0523,43435.0
2015-10-09 11:30:00,50.27,50.39,50.16,50.21,60663.0,48.0141,48.1287,47.909,47.9567,60663.0
2015-10-09 12:00:00,50.21,50.3,50.07,50.16,82138.0,47.9567,48.0427,47.823,47.909,82138.0
2015-10-09 12:30:00,50.18,50.24,50.14,50.15,22990.0,47.9281,47.9854,47.8899,47.8994,22990.0
2015-10-09 13:00:00,50.15,50.21,50.12,50.17,25940.0,47.8994,47.9567,47.8708,47.9185,25940.0
2015-10-09 13:30:00,50.15,50.33,50.14,50.29,69096.0,47.8994,48.0714,47.8899,48.0332,69096.0
2015-10-09 14:00:00,50.29,50.34,50.21,50.32,31325.0,48.0332,48.0809,47.9567,48.0618,31325.0
2015-10-09 14:30:00,50.32,50.38,50.29,50.35,42168.0,48.0618,48.1191,48.0332,48.0905,42168.0
2015-10-09 15:00:00,50.35,50.37,50.27,50.36,37654.0,48.0905,48.1096,48.0141,48.1,37654.0
2015-10-09 15:30:00,50.36,50.43,50.25,50.28,137191.0,48.1,48.1669,47.995,48.0236,137191.0
2015-10-12 09:30:00,50.21,50.23,49.82,50.02,19171.0,47.9567,47.9758,47.5842,47.7753,19171.0
2015-10-12 10:00:00,50.02,50.22,49.92,50.04,47699.0,47.7753,47.9663,47.6798,47.7944,47699.0
2015-10-12 10:30:00,50.05,50.35,50.04,50.23,18939.0,47.8039,48.0905,47.7944,47.9758,18939.0
2015-10-12 11:00:00,50.21,50.41,50.19,50.39,34334.0,47.9567,48.1478,47.9376,48.1287,34334.0
2015-10-12 11:30:00,50.4,50.59,50.37,50.47,23680.0,48.1382,48.3197,48.1096,48.2051,23680.0
2015-10-12 12:00:00,50.44,50.64,50.39,50.52,80018.0,48.1764,48.3674,48.1287,48.2528,80018.0
2015-10-12 12:30:00,50.55,50.6,50.48,50.57,15975.0,48.2815,48.3292,48.2146,48.3006,15975.0
2015-10-12 13:00:00,50.55,50.65,50.54,50.63,27548.0,48.2815,48.377,48.2719,48.3579,27548.0
2015-10-12 13:30:00,50.63,50.73,50.61,50.73,27623.0,48.3579,48.4534,48.3388,48.4534,27623.0
2015-10-12 14:00:00,50.73,50.9,50.73,50.88,55250.0,48.4534,48.6158,48.4534,48.5967,55250.0
2015-10-12 14:30:00,50.88,50.98,50.86,50.86,65402.0,48.5967,48.6922,48.5776,48.5776,65402.0
2015-10-12 15:00:00,50.87,50.95,50.86,50.9,54505.0,48.5871,48.6635,48.5776,48.6158,54505.0
2015-10-12 15:30:00,50.91,50.92,50.8,50.84,114739.0,48.6253,48.6349,48.5203,48.5585,114739.0
2015-10-13 09:30:00,50.66,50.96,50.38,50.68,52138.0,48.3866,48.6731,48.1191,48.4057,52138.0
2015-10-13 10:00:00,50.68,50.95,50.65,50.88,22883.0,48.4057,48.6635,48.377,48.5967,22883.0
2015-10-13 10:30:00,50.93,50.93,50.76,50.82,21093.0,48.6444,48.6444,48.4821,48.5394,21093.0
2015-10-13 11:00:00,50.81,50.92,50.76,50.82,29541.0,48.5298,48.6349,48.4821,48.5394,29541.0
2015-10-13 11:30:00,50.84,50.93,50.77,50.84,41902.0,48.5585,48.6444,48.4916,48.5585,41902.0
2015-10-13 12:00:00,50.83,50.89,50.79,50.79,13671.0,48.5489,48.6062,48.5107,48.5107,13671.0
2015-10-13 12:30:00,50.8,50.83,50.77,50.77,31795.0,48.5203,48.5489,48.4916,48.4916,31795.0
2015-10-13 13:00:00,50.77,50.8,50.7,50.75,32489.0,48.4916,48.5203,48.4248,48.4725,32489.0
2015-10-13 13:30:00,50.74,50.78,50.7,50.76,28272.0,48.463,48.5012,48.4248,48.4821,28272.0
2015-10-13 14:00:00,50.75,50.76,50.68,50.7,31918.0,48.4725,48.4821,48.4057,48.4248,31918.0
2015-10-13 14:30:00,50.69,50.75,50.65,50.69,16131.0,48.4152,48.4725,48.377,48.4152,16131.0
2015-10-13 15:00:00,50.7,50.7,50.59,50.62,33106.0,48.4248,48.4248,48.3197,48.3483,33106.0
2015-10-13 15:30:00,50.63,50.69,50.48,50.57,106778.0,48.3579,48.4152,48.2146,48.3006,106778.0
2015-10-14 09:30:00,50.43,50.9,50.3,50.9,18650.0,48.1669,48.6158,48.0427,48.6158,18650.0
2015-10-14 10:00:00,50.87,50.95,50.46,50.56,39281.0,48.5871,48.6635,48.1955,48.291,39281.0
2015-10-14 10:30:00,50.52,50.69,50.46,50.65,29638.0,48.2528,48.4152,48.1955,48.377,29638.0
2015-10-14 11:00:00,50.67,50.7,50.33,50.42,25254.0,48.3961,48.4248,48.0714,48.1573,25254.0
2015-10-14 11:30:00,50.41,50.5,50.37,50.47,6920.0,48.1478,48.2337,48.1096,48.2051,6920.0
2015-10-14 12:00:00,50.52,50.62,50.45,50.53,12349.0,48.2528,48.3483,48.186,48.2624,12349.0
2015-10-14 12:30:00,50.57,50.78,50.57,50.72,12856.0,48.3006,48.5012,48.3006,48.4439,12856.0
2015-10-14 13:00:00,50.72,50.85,50.63,50.68,15005.0,48.4439,48.568,48.3579,48.4057,15005.0
2015-10-14 13:30:00,50.68,50.7,50.43,50.56,37102.0,48.4057,48.4248,48.1669,48.291,37102.0
2015-10-14 14:00:00,50.59,50.7,50.44,50.46,40790.0,48.3197,48.4248,48.1764,48.1955,40790.0
2015-10-14 14:30:00,50.46,50.46,50.28,50.29,32975.0,48.1955,48.1955,48.0236,48.0332,32975.0
2015-10-14 15:00:00,50.3,50.55,50.28,50.45,49023.0,48.0427,48.2815,48.0236,48.186,49023.0
2015-10-14 15:30:00,50.47,50.51,50.32,50.38,154850.0,48.2051,48.2433,48.0618,48.1191,154850.0
2015-10-15 09:30:00,50.44,50.58,50.26,50.5,19831.0,48.1764,48.3101,48.0045,48.2337,19831.0
2015-10-15 10:00:00,50.48,50.68,50.4,50.5,24868.0,48.2146,48.4057,48.1382,48.2337,24868.0
2015-10-15 10:30:00,50.47,50.47,50.22,50.37,16042.0,48.2051,48.2051,47.9663,48.1096,16042.0
2015-10-15 11:00:00,50.36,50.37,50.12,50.16,22835.0,48.1,48.1096,47.8708,47.909,22835.0
2015-10-15 11:30:00,50.17,50.25,50.07,50.12,110374.0,47.9185,47.995,47.823,47.8708,110374.0
2015-10-15 12:00:00,50.09,50.38,50.04,50.38,25104.0,47.8421,48.1191,47.7944,48.1191,25104.0
2015-10-15 12:30:00,50.37,50.49,50.27,50.41,17673.0,48.1096,48.2242,48.0141,48.1478,17673.0
2015-10-15 13:00:00,50.42,50.67,50.41,50.67,28595.0,48.1573,48.3961,48.1478,48.3961,28595.0
2015-10-15 13:30:00,50.68,51.07,50.62,51.06,68600.0,48.4057,48.7782,48.3483,48.7686,68600.0
2015-10-15 14:00:00,51.07,51.31,51.06,51.2,43556.0,48.7782,49.0074,48.7686,48.9023,43556.0
2015-10-15 14:30:00,51.2,51.26,51.11,51.26,44660.0,48.9023,48.9596,48.8164,48.9596,44660.0
2015-10-15 15:00:00,51.26,51.38,51.19,51.23,58442.0,48.9596,49.0742,48.8928,48.931,58442.0
2015-10-15 15:30:00,51.23,51.24,51.13,51.19,272746.0,48.931,48.9405,48.8355,48.8928,272746.0
2015-10-16 09:30:00,51.32,51.63,51.17,51.32,63288.0,49.0169,49.313,48.8737,49.0169,63288.0
2015-10-16 10:00:00,51.34,51.36,51.12,51.26,43077.0,49.036,49.0551,48.8259,48.9596,43077.0
2015-10-16 10:30:00,51.28,51.34,51.16,51.18,59096.0,48.9787,49.036,48.8641,48.8832,59096.0
2015-10-16 11:00:00,51.19,51.25,51.07,51.07,29088.0,48.8928,48.9501,48.7782,48.7782,29088.0
2015-10-16 11:30:00,51.07,51.22,51.07,51.21,33683.0,48.7782,48.9214,48.7782,48.9119,33683.0
2015-10-16 12:00:00,51.22,51.22,50.94,50.98,22579.0,48.9214,48.9214,48.654,48.6922,22579.0
2015-10-16 12:30:00,50.98,51.02,50.91,50.94,17862.0,48.6922,48.7304,48.6253,48.654,17862.0
2015-10-16 13:00:00,50.95,51.14,50.92,51.05,33164.0,48.6635,48.845,48.6349,48.759,33164.0
2015-10-16 13:30:00,51.05,51.08,50.93,50.93,20631.0,48.759,48.7877,48.6444,48.6444,20631.0
2015-10-16 14:00:00,50.94,51.24,50.88,51.2,49803.0,48.654,48.9405,48.5967,48.9023,49803.0
2015-10-16 14:30:00,51.21,51.59,51.19,51.54,125008.0,48.9119,49.2748,48.8928,49.2271,125008.0
2015-10-16 15:00:00,51.54,51.65,51.49,51.64,82448.0,49.2271,49.3321,49.1793,49.3226,82448.0
2015-10-16 15:30:00,51.63,51.68,51.56,51.66,149327.0,49.313,49.3608,49.2462,49.3417,149327.0
2015-10-19 09:30:00,51.47,51.66,50.99,51.48,99068.0,49.1602,49.3417,48.7017,49.1698,99068.0
2015-10-19 10:00:00,51.44,51.59,51.18,51.44,72172.0,49.1315,49.2748,48.8832,49.1315,72172.0
2015-10-19 10:30:00,51.42,51.57,51.34,51.47,53028.0,49.1124,49.2557,49.036,49.1602,53028.0
2015-10-19 11:00:00,51.47,51.63,51.34,51.34,70440.0,49.1602,49.313,49.036,49.036,70440.0
2015-10-19 11:30:00,51.35,51.61,51.32,51.47,68291.0,49.0456,49.2939,49.0169,49.1602,68291.0
2015-10-19 12:00:00,51.47,51.55,51.29,51.31,57320.0,49.1602,49.2366,48.9883,49.0074,57320.0
2015-10-19 12:30:00,51.3,51.34,51.12,51.13,51750.0,48.9978,49.036,48.8259,48.8355,51750.0
2015-10-19 13:00:00,51.13,51.32,51.12,51.14,54194.0,48.8355,49.0169,48.8259,48.845,54194.0
2015-10-19 13:30:00,51.14,51.18,51.04,51.13,45760.0,48.845,48.8832,48.7495,48.8355,45760.0
2015-10-19 14:00:00,51.12,51.12,51.0,51.06,53109.0,48.8259,48.8259,48.7113,48.7686,53109.0
2015-10-19 14:30:00,51.07,51.23,51.06,51.19,68479.0,48.7782,48.931,48.7686,48.8928,68479.0
2015-10-19 15:00:00,51.2,51.38,51.18,51.25,98707.0,48.9023,49.0742,48.8832,48.9501,98707.0
2015-10-19 15:30:00,51.25,51.32,51.1,51.17,333583.0,48.9501,49.0169,48.8068,48.8737,333583.0
2015-10-20 09:30:00,53.48,54.39,52.28,52.56,189917.0,51.08,51.9492,49.9339,50.2013,189917.0
2015-10-20 10:00:00,52.55,52.82,52.25,52.33,95593.0,50.1917,50.4496,49.9052,49.9816,95593.0
2015-10-20 10:30:00,52.36,52.5,52.14,52.32,119378.0,50.0103,50.144,49.8001,49.9721,119378.0
2015-10-20 11:00:00,52.32,52.32,52.05,52.17,87344.0,49.9721,49.9721,49.7142,49.8288,87344.0
2015-10-20 11:30:00,52.18,52.72,52.18,52.5,88810.0,49.8383,50.3541,49.8383,50.144,88810.0
2015-10-20 12:00:00,52.48,52.73,52.3,52.54,44712.0,50.1249,50.3637,49.953,50.1822,44712.0
2015-10-20 12:30:00,52.59,52.68,52.43,52.68,49308.0,50.2299,50.3159,50.0771,50.3159,49308.0
2015-10-20 13:00:00,52.66,52.79,52.41,52.68,93122.0,50.2968,50.421,50.058,50.3159,93122.0
2015-10-20 13:30:00,52.71,52.9,52.69,52.77,63858.0,50.3446,50.526,50.3255,50.4019,63858.0
2015-10-20 14:00:00,52.77,52.83,52.65,52.78,85218.0,50.4019,50.4592,50.2872,50.4114,85218.0
2015-10-20 14:30:00,52.78,52.9,52.74,52.82,85857.0,50.4114,50.526,50.3732,50.4496,85857.0
2015-10-20 15:00:00,52.83,52.96,52.71,52.8,98450.0,50.4592,50.5833,50.3446,50.4305,98450.0
2015-10-20 15:30:00,52.8,52.9,52.71,52.74,339832.0,50.4305,50.526,50.3446,50.3732,339832.0
2015-10-21 09:30:00,52.59,53.27,52.59,53.03,83391.0,50.2299,50.8794,50.2299,50.6502,83391.0
2015-10-21 10:00:00,53.04,53.15,52.94,53.01,56374.0,50.6597,50.7648,50.5642,50.6311,56374.0
2015-10-21 10:30:00,52.99,53.24,52.91,53.22,67197.0,50.612,50.8508,50.5356,50.8317,67197.0
2015-10-21 11:00:00,53.19,53.19,52.83,52.85,69871.0,50.803,50.803,50.4592,50.4783,69871.0
2015-10-21 11:30:00,52.84,53.0,52.82,52.97,59537.0,50.4687,50.6215,50.4496,50.5929,59537.0
2015-10-21 12:00:00,52.96,53.07,52.93,53.05,46431.0,50.5833,50.6884,50.5547,50.6693,46431.0
2015-10-21 12:30:00,53.03,53.23,53.01,53.17,58088.0,50.6502,50.8412,50.6311,50.7839,58088.0
2015-10-21 13:00:00,53.16,53.16,52.87,52.88,37477.0,50.7744,50.7744,50.4974,50.5069,37477.0
2015-10-21 13:30:00,52.86,52.94,52.82,52.87,40065.0,50.4878,50.5642,50.4496,50.4974,40065.0
2015-10-21 14:00:00,52.86,52.86,52.64,52.68,37366.0,50.4878,50.4878,50.2777,50.3159,37366.0
2015-10-21 14:30:00,52.69,52.88,52.66,52.72,41289.0,50.3255,50.5069,50.2968,50.3541,41289.0
2015-10-21 15:00:00,52.73,52.73,52.52,52.58,105587.0,50.3637,50.3637,50.1631,50.2204,105587.0
2015-10-21 15:30:00,52.58,52.6,52.44,52.45,157288.0,50.2204,50.2395,50.0867,50.0962,157288.0
2015-10-22 09:30:00,52.91,53.1,52.77,53.05,55032.0,50.5356,50.7171,50.4019,50.6693,55032.0
2015-10-22 10:00:00,53.06,53.39,52.95,53.34,96865.0,50.6788,50.994,50.5738,50.9463,96865.0
2015-10-22 10:30:00,53.31,53.56,53.25,53.56,75290.0,50.9176,51.1564,50.8603,51.1564,75290.0
2015-10-22 11:00:00,53.55,53.7,53.53,53.66,40787.0,51.1469,51.2901,51.1278,51.2519,40787.0
2015-10-22 11:30:00,53.65,53.9,53.59,53.86,30020.0,51.2424,51.4812,51.1851,51.4429,30020.0
2015-10-22 12:00:00,53.84,54.08,53.78,54.08,29313.0,51.4238,51.6531,51.3665,51.6531,29313.0
2015-10-22 12:30:00,54.06,54.15,53.99,54.11,18885.0,51.634,51.7199,51.5671,51.6817,18885.0
2015-10-22 13:00:00,54.08,54.08,53.87,53.88,16568.0,51.6531,51.6531,51.4525,51.462,16568.0
2015-10-22 13:30:00,53.91,54.02,53.8,53.81,21255.0,51.4907,51.5958,51.3856,51.3952,21255.0
2015-10-22 14:00:00,53.82,53.82,53.48,53.63,22734.0,51.4047,51.4047,51.08,51.2233,22734.0
2015-10-22 14:30:00,53.61,53.93,53.57,53.92,39304.0,51.2042,51.5098,51.166,51.5003,39304.0
2015-10-22 15:00:00,53.93,54.02,53.87,54.0,67606.0,51.5098,51.5958,51.4525,51.5767,67606.0
2015-10-22 15:30:00,54.0,54.05,53.81,53.85,270874.0,51.5767,51.6244,51.3952,51.4334,270874.0
2015-10-23 09:30:00,54.06,54.19,53.88,54.11,39397.0,51.634,51.7581,51.462,51.6817,39397.0
2015-10-23 10:00:00,54.14,54.2,53.87,53.97,38711.0,51.7104,51.7677,51.4525,51.548,38711.0
2015-10-23 10:30:00,53.98,54.07,53.88,53.93,47336.0,51.5576,51.6435,51.462,51.5098,47336.0
2015-10-23 11:00:00,53.93,54.04,53.83,53.83,20326.0,51.5098,51.6149,51.4143,51.4143,20326.0
2015-10-23 11:30:00,53.81,53.86,53.7,53.7,20770.0,51.3952,51.4429,51.2901,51.2901,20770.0
2015-10-23 12:00:00,53.69,53.71,53.48,53.62,33534.0,51.2806,51.2997,51.08,51.2137,33534.0
2015-10-23 12:30:00,53.64,53.7,53.42,53.47,25965.0,51.2328,51.2901,51.0227,51.0704,25965.0
2015-10-23 13:00:00,53.46,53.48,53.33,53.4,26618.0,51.0609,51.08,50.9367,51.0036,26618.0
2015-10-23 13:30:00,53.4,53.43,53.22,53.23,31961.0,51.0036,51.0322,50.8317,50.8412,31961.0
2015-10-23 14:00:00,53.22,53.32,53.17,53.26,32150.0,50.8317,50.9272,50.7839,50.8699,32150.0
2015-10-23 14:30:00,53.26,53.41,53.26,53.39,38838.0,50.8699,51.0131,50.8699,50.994,38838.0
2015-10-23 15:00:00,53.36,53.38,53.1,53.12,106759.0,50.9654,50.9845,50.7171,50.7362,106759.0
2015-10-23 15:30:00,53.12,53.24,52.55,52.78,509778.0,50.7362,50.8508,50.1917,50.4114,509778.0
2015-10-26 09:30:00,52.78,53.03,52.67,52.87,76757.0,50.4114,50.6502,50.3063,50.4974,76757.0
2015-10-26 10:00:00,52.87,52.94,52.56,52.68,70993.0,50.4974,50.5642,50.2013,50.3159,70993.0
2015-10-26 10:30:00,52.62,52.71,52.44,52.53,89138.0,50.2586,50.3446,50.0867,50.1726,89138.0
2015-10-26 11:00:00,52.55,52.62,52.41,52.52,77027.0,50.1917,50.2586,50.058,50.1631,77027.0
2015-10-26 11:30:00,52.52,52.78,52.52,52.71,52517.0,50.1631,50.4114,50.1631,50.3446,52517.0
2015-10-26 12:00:00,52.71,52.97,52.69,52.95,41952.0,50.3446,50.5929,50.3255,50.5738,41952.0
2015-10-26 12:30:00,52.93,52.96,52.8,52.8,107586.0,50.5547,50.5833,50.4305,50.4305,107586.0
2015-10-26 13:00:00,52.8,52.86,52.71,52.78,38734.0,50.4305,50.4878,50.3446,50.4114,38734.0
2015-10-26 13:30:00,52.78,52.88,52.74,52.82,44854.0,50.4114,50.5069,50.3732,50.4496,44854.0
2015-10-26 14:00:00,52.83,52.94,52.75,52.8,61719.0,50.4592,50.5642,50.3828,50.4305,61719.0
2015-10-26 14:30:00,52.8,52.84,52.73,52.76,57719.0,50.4305,50.4687,50.3637,50.3923,57719.0
2015-10-26 15:00:00,52.77,52.79,52.68,52.72,101901.0,50.4019,50.421,50.3159,50.3541,101901.0
2015-10-26 15:30:00,52.71,52.74,52.57,52.61,284837.0,50.3446,50.3732,50.2108,50.249,284837.0
2015-10-27 09:30:00,52.18,52.3,51.99,52.03,42467.0,49.8383,49.953,49.6569,49.6951,42467.0
2015-10-27 10:00:00,52.03,52.05,51.58,51.77,50434.0,49.6951,49.7142,49.2653,49.4467,50434.0
2015-10-27 10:30:00,51.76,51.82,51.63,51.75,38929.0,49.4372,49.4945,49.313,49.4276,38929.0
2015-10-27 11:00:00,51.75,51.8,51.65,51.69,39420.0,49.4276,49.4754,49.3321,49.3703,39420.0
2015-10-27 11:30:00,51.69,51.78,51.62,51.7,47216.0,49.3703,49.4563,49.3035,49.3799,47216.0
2015-10-27 12:00:00,51.7,51.76,51.64,51.69,40953.0,49.3799,49.4372,49.3226,49.3703,40953.0
2015-10-27 12:30:00,51.69,51.86,51.69,51.78,32307.0,49.3703,49.5327,49.3703,49.4563,32307.0
2015-10-27 13:00:00,51.77,51.8,51.63,51.79,36723.0,49.4467,49.4754,49.313,49.4658,36723.0
2015-10-27 13:30:00,51.79,52.0,51.78,51.99,36375.0,49.4658,49.6664,49.4563,49.6569,36375.0
2015-10-27 14:00:00,51.99,52.19,51.99,52.19,31422.0,49.6569,49.8479,49.6569,49.8479,31422.0
2015-10-27 14:30:00,52.19,52.42,52.19,52.4,87647.0,49.8479,50.0676,49.8479,50.0485,87647.0
2015-10-27 15:00:00,52.4,52.58,52.37,52.57,71124.0,50.0485,50.2204,50.0198,50.2108,71124.0
2015-10-27 15:30:00,52.58,52.61,52.47,52.58,193651.0,50.2204,50.249,50.1153,50.2204,193651.0
2015-10-28 09:30:00,52.71,52.84,52.38,52.73,35763.0,50.3446,50.4687,50.0294,50.3637,35763.0
2015-10-28 10:00:00,52.75,52.94,52.6,52.63,50285.0,50.3828,50.5642,50.2395,50.2681,50285.0
2015-10-28 10:30:00,52.63,52.9,52.6,52.9,42606.0,50.2681,50.526,50.2395,50.526,42606.0
2015-10-28 11:00:00,52.92,53.04,52.84,53.04,27694.0,50.5451,50.6597,50.4687,50.6597,27694.0
2015-10-28 11:30:00,53.05,53.15,53.03,53.15,27441.0,50.6693,50.7648,50.6502,50.7648,27441.0
2015-10-28 12:00:00,53.17,53.27,53.13,53.27,19609.0,50.7839,50.8794,50.7457,50.8794,19609.0
2015-10-28 12:30:00,53.25,53.3,53.08,53.24,38234.0,50.8603,50.9081,50.6979,50.8508,38234.0
2015-10-28 13:00:00,53.25,53.38,53.24,53.26,32061.0,50.8603,50.9845,50.8508,50.8699,32061.0
2015-10-28 13:30:00,53.25,53.39,53.13,53.37,19562.0,50.8603,50.994,50.7457,50.9749,19562.0
2015-10-28 14:00:00,53.34,53.34,52.52,52.74,31675.0,50.9463,50.9463,50.1631,50.3732,31675.0
2015-10-28 14:30:00,52.77,52.93,52.63,52.85,26129.0,50.4019,50.5547,50.2681,50.4783,26129.0
2015-10-28 15:00:00,52.88,52.96,52.77,52.88,37878.0,50.5069,50.5833,50.4019,50.5069,37878.0
2015-10-28 15:30:00,52.9,53.21,52.81,53.15,126546.0,50.526,50.8221,50.4401,50.7648,126546.0
2015-10-29 09:30:00,52.79,53.24,52.61,52.93,25588.0,50.421,50.8508,50.249,50.5547,25588.0
2015-10-29 10:00:00,52.91,53.12,52.87,52.92,34894.0,50.5356,50.7362,50.4974,50.5451,34894.0
2015-10-29 10:30:00,52.97,53.04,52.78,52.96,21258.0,50.5929,50.6597,50.4114,50.5833,21258.0
2015-10-29 11:00:00,52.91,53.2,52.88,53.2,25235.0,50.5356,50.8126,50.5069,50.8126,25235.0
2015-10-29 11:30:00,53.18,53.34,53.0,53.01,53365.0,50.7935,50.9463,50.6215,50.6311,53365.0
2015-10-29 12:00:00,53.01,53.09,52.89,52.96,142542.0,50.6311,50.7075,50.5165,50.5833,142542.0
2015-10-29 12:30:00,52.97,53.1,52.89,52.94,28352.0,50.5929,50.7171,50.5165,50.5642,28352.0
2015-10-29 13:00:00,52.97,52.97,52.71,52.73,19937.0,50.5929,50.5929,50.3446,50.3637,19937.0
2015-10-29 13:30:00,52.71,52.75,52.31,52.68,91518.0,50.3446,50.3828,49.9625,50.3159,91518.0
2015-10-29 14:00:00,52.69,52.79,52.65,52.67,16034.0,50.3255,50.421,50.2872,50.3063,16034.0
2015-10-29 14:30:00,52.68,52.93,52.68,52.93,19284.0,50.3159,50.5547,50.3159,50.5547,19284.0
2015-10-29 15:00:00,52.92,52.97,52.79,52.93,25783.0,50.5451,50.5929,50.421,50.5547,25783.0
2015-10-29 15:30:00,52.94,52.95,52.82,52.85,67854.0,50.5642,50.5738,50.4496,50.4783,67854.0
2015-10-30 09:30:00,52.97,53.57,52.52,53.52,31186.0,50.5929,51.166,50.1631,51.1182,31186.0
2015-10-30 10:00:00,53.52,53.59,53.04,53.19,55413.0,51.1182,51.1851,50.6597,50.803,55413.0
2015-10-30 10:30:00,53.19,53.2,53.08,53.18,31833.0,50.803,50.8126,50.6979,50.7935,31833.0
2015-10-30 11:00:00,53.18,53.19,53.01,53.16,26380.0,50.7935,50.803,50.6311,50.7744,26380.0
2015-10-30 11:30:00,53.17,53.24,53.09,53.24,30496.0,50.7839,50.8508,50.7075,50.8508,30496.0
2015-10-30 12:00:00,53.24,53.37,53.19,53.36,21032.0,50.8508,50.9749,50.803,50.9654,21032.0
2015-10-30 12:30:00,53.37,53.44,53.22,53.32,63640.0,50.9749,51.0418,50.8317,50.9272,63640.0
2015-10-30 13:00:00,53.32,53.32,53.25,53.3,20071.0,50.9272,50.9272,50.8603,50.9081,20071.0
2015-10-30 13:30:00,53.3,53.34,53.23,53.23,26141.0,50.9081,50.9463,50.8412,50.8412,26141.0
2015-10-30 14:00:00,53.24,53.29,53.19,53.19,25546.0,50.8508,50.8985,50.803,50.803,25546.0
2015-10-30 14:30:00,53.2,53.23,53.13,53.15,30090.0,50.8126,50.8412,50.7457,50.7648,30090.0
2015-10-30 15:00:00,53.13,53.24,53.06,53.12,112383.0,50.7457,50.8508,50.6788,50.7362,112383.0
2015-10-30 15:30:00,53.12,53.26,53.01,53.03,184449.0,50.7362,50.8699,50.6311,50.6502,184449.0
2015-11-02 09:30:00,53.0,53.41,52.65,53.33,74895.0,50.6215,51.0131,50.2872,50.9367,74895.0
2015-11-02 10:00:00,53.21,53.24,53.0,53.23,19683.0,50.8221,50.8508,50.6215,50.8412,19683.0
2015-11-02 10:30:00,53.22,53.24,53.04,53.17,21776.0,50.8317,50.8508,50.6597,50.7839,21776.0
2015-11-02 11:00:00,53.15,53.33,53.14,53.32,22219.0,50.7648,50.9367,50.7553,50.9272,22219.0
2015-11-02 11:30:00,53.34,53.41,53.22,53.25,41135.0,50.9463,51.0131,50.8317,50.8603,41135.0
2015-11-02 12:00:00,53.26,53.29,53.18,53.27,16397.0,50.8699,50.8985,50.7935,50.8794,16397.0
2015-11-02 12:30:00,53.25,53.42,53.18,53.39,29983.0,50.8603,51.0227,50.7935,50.994,29983.0
2015-11-02 13:00:00,53.39,53.66,53.37,53.66,28722.0,50.994,51.2519,50.9749,51.2519,28722.0
2015-11-02 13:30:00,53.66,53.77,53.59,53.77,32147.0,51.2519,51.357,51.1851,51.357,32147.0
2015-11-02 14:00:00,53.78,53.88,53.73,53.79,33750.0,51.3665,51.462,51.3188,51.3761,33750.0
2015-11-02 14:30:00,53.78,54.06,53.78,53.98,50358.0,51.3665,51.634,51.3665,51.5576,50358.0
2015-11-02 15:00:00,53.97,54.05,53.92,54.0,44085.0,51.548,51.6244,51.5003,51.5767,44085.0
2015-11-02 15:30:00,54.0,54.1,53.9,53.95,247477.0,51.5767,51.6722,51.4812,51.5289,247477.0
2015-11-03 09:30:00,53.78,53.96,53.35,53.43,30148.0,51.3665,51.5385,50.9558,51.0322,30148.0
2015-11-03 10:00:00,53.45,53.89,53.39,53.49,72956.0,51.0513,51.4716,50.994,51.0896,72956.0
2015-11-03 10:30:00,53.5,53.53,53.21,53.36,101472.0,51.0991,51.1278,50.8221,50.9654,101472.0
2015-11-03 11:00:00,53.3,53.36,53.19,53.29,26232.0,50.9081,50.9654,50.803,50.8985,26232.0
2015-11-03 11:30:00,53.29,53.59,53.29,53.59,26671.0,50.8985,51.1851,50.8985,51.1851,26671.0
2015-11-03 12:00:00,53.62,53.62,53.43,53.45,27060.0,51.2137,51.2137,51.0322,51.0513,27060.0
2015-11-03 12:30:00,53.45,53.68,53.45,53.67,21077.0,51.0513,51.271,51.0513,51.2615,21077.0
2015-11-03 13:00:00,53.66,53.79,53.6,53.61,49226.0,51.2519,51.3761,51.1946,51.2042,49226.0
2015-11-03 13:30:00,53.6,53.72,53.48,53.7,35699.0,51.1946,51.3092,51.08,51.2901,35699.0
2015-11-03 14:00:00,53.72,53.95,53.67,53.94,41777.0,51.3092,51.5289,51.2615,51.5194,41777.0
2015-11-03 14:30:00,53.94,53.97,53.86,53.88,57279.0,51.5194,51.548,51.4429,51.462,57279.0
2015-11-03 15:00:00,53.88,53.88,53.4,53.42,73464.0,51.462,51.462,51.0036,51.0227,73464.0
2015-11-03 15:30:00,53.43,53.51,53.21,53.21,138298.0,51.0322,51.1087,50.8221,50.8221,138298.0
2015-11-04 09:30:00,53.42,53.43,52.95,53.03,38035.0,51.0227,51.0322,50.5738,50.6502,38035.0
2015-11-04 10:00:00,53.01,53.07,52.86,53.02,14129.0,50.6311,50.6884,50.4878,50.6406,14129.0
2015-11-04 10:30:00,53.02,53.09,52.76,52.86,29033.0,50.6406,50.7075,50.3923,50.4878,29033.0
2015-11-04 11:00:00,52.83,52.95,52.68,52.83,16923.0,50.4592,50.5738,50.3159,50.4592,16923.0
2015-11-04 11:30:00,52.87,53.02,52.78,52.93,19408.0,50.4974,50.6406,50.4114,50.5547,19408.0
2015-11-04 12:00:00,52.92,53.12,52.91,53.08,19975.0,50.5451,50.7362,50.5356,50.6979,19975.0
2015-11-04 12:30:00,53.08,53.12,52.93,53.03,20710.0,50.6979,50.7362,50.5547,50.6502,20710.0
2015-11-04 13:00:00,53.03,53.05,52.9,53.02,17254.0,50.6502,50.6693,50.526,50.6406,17254.0
2015-11-04 13:30:00,53.01,53.11,52.98,53.06,14445.0,50.6311,50.7266,50.6024,50.6788,14445.0
2015-11-04 14:00:00,53.07,53.13,53.03,53.07,20266.0,50.6884,50.7457,50.6502,50.6884,20266.0
2015-11-04 14:30:00,53.06,53.24,53.06,53.12,24938.0,50.6788,50.8508,50.6788,50.7362,24938.0
2015-11-04 15:00:00,53.11,53.12,52.93,52.95,31608.0,50.7266,50.7362,50.5547,50.5738,31608.0
2015-11-04 15:30:00,52.94,52.94,52.78,52.84,111395.0,50.5642,50.5642,50.4114,50.4687,111395.0
2015-11-05 09:30:00,53.02,53.02,52.67,52.72,42943.0,50.6406,50.6406,50.3063,50.3541,42943.0
2015-11-05 10:00:00,52.73,52.73,52.44,52.45,39772.0,50.3637,50.3637,50.0867,50.0962,39772.0
2015-11-05 10:30:00,52.45,52.56,52.33,52.56,18401.0,50.0962,50.2013,49.9816,50.2013,18401.0
2015-11-05 11:00:00,52.57,52.71,52.53,52.67,13880.0,50.2108,50.3446,50.1726,50.3063,13880.0
2015-11-05 11:30:00,52.7,52.72,52.38,52.39,20343.0,50.335,50.3541,50.0294,50.0389,20343.0
2015-11-05 12:00:00,52.39,52.59,52.38,52.53,34163.0,50.0389,50.2299,50.0294,50.1726,34163.0
2015-11-05 12:30:00,52.56,52.57,52.46,52.54,31483.0,50.2013,50.2108,50.1058,50.1822,31483.0
2015-11-05 13:00:00,52.53,52.64,52.5,52.58,43558.0,50.1726,50.2777,50.144,50.2204,43558.0
2015-11-05 13:30:00,52.58,52.68,52.57,52.65,40514.0,50.2204,50.3159,50.2108,50.2872,40514.0
2015-11-05 14:00:00,52.67,52.69,52.56,52.59,23615.0,50.3063,50.3255,50.2013,50.2299,23615.0
2015-11-05 14:30:00,52.59,52.64,52.57,52.61,40683.0,50.2299,50.2777,50.2108,50.249,40683.0
2015-11-05 15:00:00,52.6,52.68,52.58,52.68,42132.0,50.2395,50.3159,50.2204,50.3159,42132.0
2015-11-05 15:30:00,52.69,52.73,52.59,52.59,97318.0,50.3255,50.3637,50.2299,50.2299,97318.0
2015-11-06 09:30:00,52.5,52.75,52.3,52.32,16040.0,50.144,50.3828,49.953,49.9721,16040.0
2015-11-06 10:00:00,52.3,52.3,51.89,52.0,47825.0,49.953,49.953,49.5614,49.6664,47825.0
2015-11-06 10:30:00,51.99,52.34,51.93,52.21,125670.0,49.6569,49.9912,49.5996,49.867,125670.0
2015-11-06 11:00:00,52.18,52.2,52.01,52.1,38779.0,49.8383,49.8574,49.676,49.7619,38779.0
2015-11-06 11:30:00,52.13,52.55,52.13,52.47,18435.0,49.7906,50.1917,49.7906,50.1153,18435.0
2015-11-06 12:00:00,52.42,52.53,52.39,52.4,10865.0,50.0676,50.1726,50.0389,50.0485,10865.0
2015-11-06 12:30:00,52.41,52.57,52.37,52.55,25497.0,50.058,50.2108,50.0198,50.1917,25497.0
2015-11-06 13:00:00,52.55,52.66,52.55,52.65,16726.0,50.1917,50.2968,50.1917,50.2872,16726.0
2015-11-06 13:30:00,52.65,52.65,52.44,52.53,26803.0,50.2872,50.2872,50.0867,50.1726,26803.0
2015-11-06 14:00:00,52.54,52.76,52.5,52.66,45267.0,50.1822,50.3923,50.144,50.2968,45267.0
2015-11-06 14:30:00,52.66,52.67,52.53,52.57,27803.0,50.2968,50.3063,50.1726,50.2108,27803.0
2015-11-06 15:00:00,52.57,52.71,52.57,52.7,34204.0,50.2108,50.3446,50.2108,50.335,34204.0
2015-11-06 15:30:00,52.7,52.75,52.6,52.69,96661.0,50.335,50.3828,50.2395,50.3255,96661.0
2015-11-09 09:30:00,52.74,52.75,52.09,52.1,16324.0,50.3732,50.3828,49.7524,49.7619,16324.0
2015-11-09 10:00:00,52.06,52.13,51.92,51.92,17185.0,49.7237,49.7906,49.59,49.59,17185.0
2015-11-09 10:30:00,51.88,51.96,51.77,51.89,24710.0,49.5518,49.6282,49.4467,49.5614,24710.0
2015-11-09 11:00:00,51.87,51.91,51.67,51.74,19310.0,49.5423,49.5805,49.3512,49.4181,19310.0
2015-11-09 11:30:00,51.74,51.81,51.69,51.71,10319.0,49.4181,49.4849,49.3703,49.3894,10319.0
2015-11-09 12:00:00,51.69,51.95,51.66,51.93,14430.0,49.3703,49.6187,49.3417,49.5996,14430.0
2015-11-09 12:30:00,51.91,52.01,51.88,51.97,31171.0,49.5805,49.676,49.5518,49.6378,31171.0
2015-11-09 13:00:00,51.97,51.98,51.85,51.95,8139.0,49.6378,49.6473,49.5231,49.6187,8139.0
2015-11-09 13:30:00,51.95,51.99,51.87,51.93,16032.0,49.6187,49.6569,49.5423,49.5996,16032.0
2015-11-09 14:00:00,51.93,52.18,51.92,52.18,26013.0,49.5996,49.8383,49.59,49.8383,26013.0
2015-11-09 14:30:00,52.17,52.23,52.02,52.05,33887.0,49.8288,49.8861,49.6855,49.7142,33887.0
2015-11-09 15:00:00,52.06,52.08,51.98,52.03,74620.0,49.7237,49.7428,49.6473,49.6951,74620.0
2015-11-09 15:30:00,52.05,52.22,52.04,52.07,133694.0,49.7142,49.8765,49.7046,49.7333,133694.0
2015-11-10 09:30:00,52.13,52.28,51.74,52.2,28829.0,49.7906,49.9339,49.4181,49.8574,28829.0
2015-11-10 10:00:00,52.15,52.24,51.62,51.76,18607.0,49.8097,49.8956,49.3035,49.4372,18607.0
2015-11-10 10:30:00,51.75,51.95,51.67,51.92,19456.0,49.4276,49.6187,49.3512,49.59,19456.0
2015-11-10 11:00:00,51.92,51.95,51.69,51.69,16900.0,49.59,49.6187,49.3703,49.3703,16900.0
2015-11-10 11:30:00,51.68,51.82,51.68,51.75,23182.0,49.3608,49.4945,49.3608,49.4276,23182.0
2015-11-10 12:00:00,51.74,51.84,51.7,51.75,75060.0,49.4181,49.5136,49.3799,49.4276,75060.0
2015-11-10 12:30:00,51.74,51.8,51.63,51.78,22016.0,49.4181,49.4754,49.313,49.4563,22016.0
2015-11-10 13:00:00,51.78,51.93,51.78,51.83,18236.0,49.4563,49.5996,49.4563,49.504,18236.0
2015-11-10 13:30:00,51.85,51.98,51.73,51.98,62749.0,49.5231,49.6473,49.4085,49.6473,62749.0
2015-11-10 14:00:00,51.98,52.23,51.98,52.22,23655.0,49.6473,49.8861,49.6473,49.8765,23655.0
2015-11-10 14:30:00,52.22,52.29,52.2,52.23,38177.0,49.8765,49.9434,49.8574,49.8861,38177.0
2015-11-10 15:00:00,52.22,52.35,52.21,52.35,55000.0,49.8765,50.0007,49.867,50.0007,55000.0
2015-11-10 15:30:00,52.33,52.48,52.3,52.43,128888.0,49.9816,50.1249,49.953,50.0771,128888.0
2015-11-11 09:30:00,52.51,52.91,52.51,52.82,10038.0,50.1535,50.5356,50.1535,50.4496,10038.0
2015-11-11 10:00:00,52.84,52.87,52.5,52.5,16958.0,50.4687,50.4974,50.144,50.144,16958.0
2015-11-11 10:30:00,52.5,52.65,52.47,52.58,26394.0,50.144,50.2872,50.1153,50.2204,26394.0
2015-11-11 11:00:00,52.59,52.67,52.58,52.58,48667.0,50.2299,50.3063,50.2204,50.2204,48667.0
2015-11-11 11:30:00,52.59,52.8,52.5,52.8,18285.0,50.2299,50.4305,50.144,50.4305,18285.0
2015-11-11 12:00:00,52.77,52.88,52.75,52.88,7882.0,50.4019,50.5069,50.3828,50.5069,7882.0
2015-11-11 12:30:00,52.88,52.99,52.83,52.99,14286.0,50.5069,50.612,50.4592,50.612,14286.0
2015-11-11 13:00:00,52.97,52.97,52.77,52.81,10769.0,50.5929,50.5929,50.4019,50.4401,10769.0
2015-11-11 13:30:00,52.81,52.93,52.78,52.88,19911.0,50.4401,50.5547,50.4114,50.5069,19911.0
2015-11-11 14:00:00,52.89,52.97,52.86,52.95,48014.0,50.5165,50.5929,50.4878,50.5738,48014.0
2015-11-11 14:30:00,52.97,53.05,52.94,52.95,26774.0,50.5929,50.6693,50.5642,50.5738,26774.0
2015-11-11 15:00:00,52.94,53.05,52.94,53.04,71037.0,50.5642,50.6693,50.5642,50.6597,71037.0
2015-11-11 15:30:00,53.05,53.07,52.96,52.96,92319.0,50.6693,50.6884,50.5833,50.5833,92319.0
2015-11-12 09:30:00,51.86,52.18,50.63,50.84,157139.0,49.5327,49.8383,48.3579,48.5585,157139.0
2015-11-12 10:00:00,50.82,50.83,50.07,50.4,267634.0,48.5394,48.5489,47.823,48.1382,267634.0
2015-11-12 10:30:00,50.4,50.4,49.98,50.23,174544.0,48.1382,48.1382,47.7371,47.9758,174544.0
2015-11-12 11:00:00,50.25,50.47,50.21,50.28,138393.0,47.995,48.2051,47.9567,48.0236,138393.0
2015-11-12 11:30:00,50.27,50.55,50.25,50.35,73748.0,48.0141,48.2815,47.995,48.0905,73748.0
2015-11-12 12:00:00,50.38,50.49,50.25,50.28,47645.0,48.1191,48.2242,47.995,48.0236,47645.0
2015-11-12 12:30:00,50.27,50.45,50.26,50.43,29012.0,48.0141,48.186,48.0045,48.1669,29012.0
2015-11-12 13:00:00,50.42,50.63,50.4,50.47,89963.0,48.1573,48.3579,48.1382,48.2051,89963.0
2015-11-12 13:30:00,50.5,50.57,50.37,50.5,73967.0,48.2337,48.3006,48.1096,48.2337,73967.0
2015-11-12 14:00:00,50.5,50.53,50.32,50.34,47574.0,48.2337,48.2624,48.0618,48.0809,47574.0
2015-11-12 14:30:00,50.35,50.36,50.0,50.0,98734.0,48.0905,48.1,47.7562,47.7562,98734.0
2015-11-12 15:00:00,50.0,50.09,49.75,49.97,182682.0,47.7562,47.8421,47.5174,47.7275,182682.0
2015-11-12 15:30:00,49.98,49.99,49.66,49.7,540811.0,47.7371,47.7466,47.4314,47.4696,540811.0
2015-11-13 09:30:00,49.83,50.02,49.4,49.86,58600.0,47.5938,47.7753,47.1831,47.6225,58600.0
2015-11-13 10:00:00,49.85,49.97,49.51,49.7,37830.0,47.6129,47.7275,47.2882,47.4696,37830.0
2015-11-13 10:30:00,49.69,49.92,49.62,49.82,26953.0,47.4601,47.6798,47.3932,47.5842,26953.0
2015-11-13 11:00:00,49.81,49.97,49.72,49.94,39425.0,47.5747,47.7275,47.4887,47.6989,39425.0
2015-11-13 11:30:00,49.96,50.08,49.91,50.08,27805.0,47.718,47.8326,47.6702,47.8326,27805.0
2015-11-13 12:00:00,50.06,50.22,50.0,50.13,42028.0,47.8135,47.9663,47.7562,47.8803,42028.0
2015-11-13 12:30:00,50.13,50.27,50.08,50.25,64400.0,47.8803,48.0141,47.8326,47.995,64400.0
2015-11-13 13:00:00,50.27,50.3,50.13,50.26,21692.0,48.0141,48.0427,47.8803,48.0045,21692.0
2015-11-13 13:30:00,50.27,50.3,50.16,50.21,27809.0,48.0141,48.0427,47.909,47.9567,27809.0
2015-11-13 14:00:00,50.21,50.28,50.17,50.2,22799.0,47.9567,48.0236,47.9185,47.9472,22799.0
2015-11-13 14:30:00,50.22,50.26,50.12,50.16,31542.0,47.9663,48.0045,47.8708,47.909,31542.0
2015-11-13 15:00:00,50.19,50.24,50.11,50.16,63134.0,47.9376,47.9854,47.8612,47.909,63134.0
2015-11-13 15:30:00,50.15,50.27,50.15,50.18,136460.0,47.8994,48.0141,47.8994,47.9281,136460.0
2015-11-16 09:30:00,50.06,50.54,49.92,50.22,27501.0,47.8135,48.2719,47.6798,47.9663,27501.0
2015-11-16 10:00:00,50.17,50.2,49.8,49.99,33584.0,47.9185,47.9472,47.5651,47.7466,33584.0
2015-11-16 10:30:00,49.99,50.09,49.85,49.93,27815.0,47.7466,47.8421,47.6129,47.6893,27815.0
2015-11-16 11:00:00,49.96,50.09,49.9,49.93,18938.0,47.718,47.8421,47.6607,47.6893,18938.0
2015-11-16 11:30:00,49.94,50.11,49.94,49.98,54248.0,47.6989,47.8612,47.6989,47.7371,54248.0
2015-11-16 12:00:00,49.99,50.16,49.95,50.09,194059.0,47.7466,47.909,47.7084,47.8421,194059.0
2015-11-16 12:30:00,50.09,50.2,50.04,50.11,58200.0,47.8421,47.9472,47.7944,47.8612,58200.0
2015-11-16 13:00:00,50.11,50.14,50.08,50.1,39768.0,47.8612,47.8899,47.8326,47.8517,39768.0
2015-11-16 13:30:00,50.12,50.19,50.08,50.17,64420.0,47.8708,47.9376,47.8326,47.9185,64420.0
2015-11-16 14:00:00,50.17,50.26,50.15,50.18,79097.0,47.9185,48.0045,47.8994,47.9281,79097.0
2015-11-16 14:30:00,50.17,50.28,50.16,50.18,56545.0,47.9185,48.0236,47.909,47.9281,56545.0
2015-11-16 15:00:00,50.18,50.27,50.17,50.2,79595.0,47.9281,48.0141,47.9185,47.9472,79595.0
2015-11-16 15:30:00,50.19,50.23,50.11,50.19,141637.0,47.9376,47.9758,47.8612,47.9376,141637.0
2015-11-17 09:30:00,50.36,50.58,50.03,50.48,31769.0,48.1,48.3101,47.7848,48.2146,31769.0
2015-11-17 10:00:00,50.57,50.58,50.15,50.18,22895.0,48.3006,48.3101,47.8994,47.9281,22895.0
2015-11-17 10:30:00,50.31,50.41,50.26,50.32,63894.0,48.0523,48.1478,48.0045,48.0618,63894.0
2015-11-17 11:00:00,50.31,50.34,50.26,50.31,49186.0,48.0523,48.0809,48.0045,48.0523,49186.0
2015-11-17 11:30:00,50.31,50.33,50.12,50.24,40740.0,48.0523,48.0714,47.8708,47.9854,40740.0
2015-11-17 12:00:00,50.26,50.36,50.1,50.13,19433.0,48.0045,48.1,47.8517,47.8803,19433.0
2015-11-17 12:30:00,50.16,50.21,50.1,50.19,13904.0,47.909,47.9567,47.8517,47.9376,13904.0
2015-11-17 13:00:00,50.2,50.2,49.92,49.94,9812.0,47.9472,47.9472,47.6798,47.6989,9812.0
2015-11-17 13:30:00,49.92,49.92,49.7,49.86,18973.0,47.6798,47.6798,47.4696,47.6225,18973.0
2015-11-17 14:00:00,49.84,50.01,49.83,49.84,17875.0,47.6033,47.7657,47.5938,47.6033,17875.0
2015-11-17 14:30:00,49.82,49.99,49.78,49.97,32597.0,47.5842,47.7466,47.546,47.7275,32597.0
2015-11-17 15:00:00,49.97,49.99,49.76,49.84,49090.0,47.7275,47.7466,47.5269,47.6033,49090.0
2015-11-17 15:30:00,49.84,50.03,49.84,49.95,140349.0,47.6033,47.7848,47.6033,47.7084,140349.0
2015-11-18 09:30:00,50.09,50.34,50.02,50.18,55579.0,47.8421,48.0809,47.7753,47.9281,55579.0
2015-11-18 10:00:00,50.12,50.23,50.09,50.17,22700.0,47.8708,47.9758,47.8421,47.9185,22700.0
2015-11-18 10:30:00,50.19,50.27,50.02,50.09,26333.0,47.9376,48.0141,47.7753,47.8421,26333.0
2015-11-18 11:00:00,50.08,50.2,50.0,50.18,25160.0,47.8326,47.9472,47.7562,47.9281,25160.0
2015-11-18 11:30:00,50.18,50.22,50.1,50.14,59743.0,47.9281,47.9663,47.8517,47.8899,59743.0
2015-11-18 12:00:00,50.13,50.22,50.08,50.17,45874.0,47.8803,47.9663,47.8326,47.9185,45874.0
2015-11-18 12:30:00,50.17,50.18,50.04,50.14,29929.0,47.9185,47.9281,47.7944,47.8899,29929.0
2015-11-18 13:00:00,50.13,50.19,50.12,50.15,58537.0,47.8803,47.9376,47.8708,47.8994,58537.0
2015-11-18 13:30:00,50.15,50.19,50.15,50.16,67038.0,47.8994,47.9376,47.8994,47.909,67038.0
2015-11-18 14:00:00,50.17,50.52,50.16,50.47,49581.0,47.9185,48.2528,47.909,48.2051,49581.0
2015-11-18 14:30:00,50.49,50.69,50.46,50.69,32365.0,48.2242,48.4152,48.1955,48.4152,32365.0
2015-11-18 15:00:00,50.69,50.89,50.54,50.89,271083.0,48.4152,48.6062,48.2719,48.6062,271083.0
2015-11-18 15:30:00,50.89,51.09,50.8,51.04,198951.0,48.6062,48.7973,48.5203,48.7495,198951.0
2015-11-19 09:30:00,51.2,51.2,50.53,50.54,32889.0,48.9023,48.9023,48.2624,48.2719,32889.0
2015-11-19 10:00:00,50.58,50.82,50.46,50.68,14581.0,48.3101,48.5394,48.1955,48.4057,14581.0
2015-11-19 10:30:00,50.69,50.77,50.59,50.71,28997.0,48.4152,48.4916,48.3197,48.4343,28997.0
2015-11-19 11:00:00,50.7,50.87,50.67,50.87,50554.0,48.4248,48.5871,48.3961,48.5871,50554.0
2015-11-19 11:30:00,50.88,50.88,50.62,50.73,18596.0,48.5967,48.5967,48.3483,48.4534,18596.0
2015-11-19 12:00:00,50.72,50.83,50.72,50.75,14278.0,48.4439,48.5489,48.4439,48.4725,14278.0
2015-11-19 12:30:00,50.75,50.95,50.74,50.95,7895.0,48.4725,48.6635,48.463,48.6635,7895.0
2015-11-19 13:00:00,50.94,50.94,50.83,50.86,22324.0,48.654,48.654,48.5489,48.5776,22324.0
2015-11-19 13:30:00,50.83,50.95,50.74,50.89,14045.0,48.5489,48.6635,48.463,48.6062,14045.0
2015-11-19 14:00:00,50.88,50.92,50.78,50.92,15016.0,48.5967,48.6349,48.5012,48.6349,15016.0
2015-11-19 14:30:00,50.91,51.03,50.84,51.0,26764.0,48.6253,48.7399,48.5585,48.7113,26764.0
2015-11-19 15:00:00,51.01,51.01,50.81,50.89,67973.0,48.7208,48.7208,48.5298,48.6062,67973.0
2015-11-19 15:30:00,50.88,50.93,50.79,50.91,103631.0,48.5967,48.6444,48.5107,48.6253,103631.0
2015-11-20 09:30:00,51.21,51.57,51.12,51.37,24807.0,48.9119,49.2557,48.8259,49.0647,24807.0
2015-11-20 10:00:00,51.37,51.74,51.29,51.72,39341.0,49.0647,49.4181,48.9883,49.399,39341.0
2015-11-20 10:30:00,51.73,51.76,51.55,51.56,26548.0,49.4085,49.4372,49.2366,49.2462,26548.0
2015-11-20 11:00:00,51.56,51.62,51.51,51.51,30249.0,49.2462,49.3035,49.1984,49.1984,30249.0
2015-11-20 11:30:00,51.49,51.49,51.19,51.26,14080.0,49.1793,49.1793,48.8928,48.9596,14080.0
2015-11-20 12:00:00,51.25,51.28,51.18,51.26,12976.0,48.9501,48.9787,48.8832,48.9596,12976.0
2015-11-20 12:30:00,51.26,51.38,51.26,51.3,20548.0,48.9596,49.0742,48.9596,48.9978,20548.0
2015-11-20 13:00:00,51.32,51.35,51.08,51.14,24297.0,49.0169,49.0456,48.7877,48.845,24297.0
2015-11-20 13:30:00,51.12,51.16,51.03,51.03,14240.0,48.8259,48.8641,48.7399,48.7399,14240.0
2015-11-20 14:00:00,51.0,51.32,50.99,51.32,47035.0,48.7113,49.0169,48.7017,49.0169,47035.0
2015-11-20 14:30:00,51.31,51.34,51.22,51.33,59108.0,49.0074,49.036,48.9214,49.0265,59108.0
2015-11-20 15:00:00,51.33,51.49,51.25,51.37,138674.0,49.0265,49.1793,48.9501,49.0647,138674.0
2015-11-20 15:30:00,51.38,51.63,51.38,51.4,168556.0,49.0742,49.313,49.0742,49.0933,168556.0
2015-11-23 09:30:00,51.4,51.86,51.4,51.69,8630.0,49.0933,49.5327,49.0933,49.3703,8630.0
2015-11-23 10:00:00,51.66,51.92,51.57,51.82,16175.0,49.3417,49.59,49.2557,49.4945,16175.0
2015-11-23 10:30:00,51.79,51.82,51.58,51.79,23733.0,49.4658,49.4945,49.2653,49.4658,23733.0
2015-11-23 11:00:00,51.79,51.79,51.5,51.59,29710.0,49.4658,49.4658,49.1889,49.2748,29710.0
2015-11-23 11:30:00,51.58,51.58,51.43,51.52,18585.0,49.2653,49.2653,49.122,49.208,18585.0
2015-11-23 12:00:00,51.53,51.55,51.33,51.35,19494.0,49.2175,49.2366,49.0265,49.0456,19494.0
2015-11-23 12:30:00,51.37,51.55,51.34,51.5,13736.0,49.0647,49.2366,49.036,49.1889,13736.0
2015-11-23 13:00:00,51.5,51.52,51.39,51.41,6785.0,49.1889,49.208,49.0838,49.1029,6785.0
2015-11-23 13:30:00,51.41,51.41,51.29,51.35,11380.0,49.1029,49.1029,48.9883,49.0456,11380.0
2015-11-23 14:00:00,51.33,51.33,51.2,51.2,12512.0,49.0265,49.0265,48.9023,48.9023,12512.0
2015-11-23 14:30:00,51.19,51.21,51.12,51.14,12683.0,48.8928,48.9119,48.8259,48.845,12683.0
2015-11-23 15:00:00,51.15,51.23,51.14,51.22,52765.0,48.8546,48.931,48.845,48.9214,52765.0
2015-11-23 15:30:00,51.22,51.3,51.14,51.14,104587.0,48.9214,48.9978,48.845,48.845,104587.0
2015-11-24 09:30:00,50.87,51.36,50.82,51.26,18935.0,48.5871,49.0551,48.5394,48.9596,18935.0
2015-11-24 10:00:00,51.23,51.33,50.92,51.0,40831.0,48.931,49.0265,48.6349,48.7113,40831.0
2015-11-24 10:30:00,51.05,51.4,50.94,51.36,27778.0,48.759,49.0933,48.654,49.0551,27778.0
2015-11-24 11:00:00,51.41,51.57,51.27,51.49,91360.0,49.1029,49.2557,48.9692,49.1793,91360.0
2015-11-24 11:30:00,51.5,51.7,51.48,51.58,27796.0,49.1889,49.3799,49.1698,49.2653,27796.0
2015-11-24 12:00:00,51.58,51.64,51.44,51.5,14788.0,49.2653,49.3226,49.1315,49.1889,14788.0
2015-11-24 12:30:00,51.51,51.59,51.48,51.56,11867.0,49.1984,49.2748,49.1698,49.2462,11867.0
2015-11-24 13:00:00,51.54,51.95,51.54,51.92,39198.0,49.2271,49.6187,49.2271,49.59,39198.0
2015-11-24 13:30:00,51.92,52.08,51.91,52.07,44726.0,49.59,49.7428,49.5805,49.7333,44726.0
2015-11-24 14:00:00,52.08,52.24,52.02,52.09,61562.0,49.7428,49.8956,49.6855,49.7524,61562.0
2015-11-24 14:30:00,52.06,52.22,52.06,52.21,34778.0,49.7237,49.8765,49.7237,49.867,34778.0
2015-11-24 15:00:00,52.2,52.24,52.13,52.2,29855.0,49.8574,49.8956,49.7906,49.8574,29855.0
2015-11-24 15:30:00,52.21,52.21,51.93,51.98,111138.0,49.867,49.867,49.5996,49.6473,111138.0
2015-11-25 09:30:00,51.73,52.07,51.72,51.94,31457.0,49.4085,49.7333,49.399,49.6091,31457.0
2015-11-25 10:00:00,51.95,52.04,51.83,52.0,35707.0,49.6187,49.7046,49.504,49.6664,35707.0
2015-11-25 10:30:00,52.0,52.13,51.88,51.95,55648.0,49.6664,49.7906,49.5518,49.6187,55648.0
2015-11-25 11:00:00,51.95,52.02,51.87,51.9,32494.0,49.6187,49.6855,49.5423,49.5709,32494.0
2015-11-25 11:30:00,51.91,51.97,51.73,51.73,23192.0,49.5805,49.6378,49.4085,49.4085,23192.0
2015-11-25 12:00:00,51.74,51.77,51.56,51.59,14013.0,49.4181,49.4467,49.2462,49.2748,14013.0
2015-11-25 12:30:00,51.6,51.77,51.59,51.68,11179.0,49.2844,49.4467,49.2748,49.3608,11179.0
2015-11-25 13:00:00,51.68,51.69,51.58,51.61,14994.0,49.3608,49.3703,49.2653,49.2939,14994.0
2015-11-25 13:30:00,51.62,51.77,51.6,51.73,17313.0,49.3035,49.4467,49.2844,49.4085,17313.0
2015-11-25 14:00:00,51.73,51.84,51.73,51.75,14373.0,49.4085,49.5136,49.4085,49.4276,14373.0
2015-11-25 14:30:00,51.75,51.86,51.75,51.75,13568.0,49.4276,49.5327,49.4276,49.4276,13568.0
2015-11-25 15:00:00,51.73,51.79,51.65,51.66,21643.0,49.4085,49.4658,49.3321,49.3417,21643.0
2015-11-25 15:30:00,51.65,51.66,51.51,51.55,59316.0,49.3321,49.3417,49.1984,49.2366,59316.0
2015-11-27 09:30:00,51.47,51.61,51.11,51.27,17940.0,49.1602,49.2939,48.8164,48.9692,17940.0
2015-11-27 10:00:00,51.25,51.62,51.22,51.58,23213.0,48.9501,49.3035,48.9214,49.2653,23213.0
2015-11-27 10:30:00,51.61,51.81,51.52,51.81,14133.0,49.2939,49.4849,49.208,49.4849,14133.0
2015-11-27 11:00:00,51.81,52.19,51.81,52.08,43299.0,49.4849,49.8479,49.4849,49.7428,43299.0
2015-11-27 11:30:00,52.06,52.13,52.03,52.13,13280.0,49.7237,49.7906,49.6951,49.7906,13280.0
2015-11-27 12:00:00,52.13,52.16,52.06,52.12,19071.0,49.7906,49.8192,49.7237,49.781,19071.0
2015-11-27 12:30:00,52.13,52.14,51.93,51.98,38925.0,49.7906,49.8001,49.5996,49.6473,38925.0
2015-11-30 09:30:00,51.84,51.92,51.65,51.81,18278.0,49.5136,49.59,49.3321,49.4849,18278.0
2015-11-30 10:00:00,51.75,52.0,51.75,51.9,14092.0,49.4276,49.6664,49.4276,49.5709,14092.0
2015-11-30 10:30:00,51.89,52.12,51.88,52.02,10655.0,49.5614,49.781,49.5518,49.6855,10655.0
2015-11-30 11:00:00,52.05,52.15,51.87,51.87,8419.0,49.7142,49.8097,49.5423,49.5423,8419.0
2015-11-30 11:30:00,51.9,52.02,51.88,51.98,6100.0,49.5709,49.6855,49.5518,49.6473,6100.0
2015-11-30 12:00:00,51.96,52.09,51.94,51.97,14328.0,49.6282,49.7524,49.6091,49.6378,14328.0
2015-11-30 12:30:00,51.96,51.98,51.87,51.9,6470.0,49.6282,49.6473,49.5423,49.5709,6470.0
2015-11-30 13:00:00,51.88,52.02,51.85,52.02,8830.0,49.5518,49.6855,49.5231,49.6855,8830.0
2015-11-30 13:30:00,51.99,52.0,51.79,51.98,36736.0,49.6569,49.6664,49.4658,49.6473,36736.0
2015-11-30 14:00:00,51.95,51.95,51.79,51.8,11541.0,49.6187,49.6187,49.4658,49.4754,11541.0
2015-11-30 14:30:00,51.79,51.84,51.73,51.76,14842.0,49.4658,49.5136,49.4085,49.4372,14842.0
2015-11-30 15:00:00,51.75,52.0,51.75,52.0,31565.0,49.4276,49.6664,49.4276,49.6664,31565.0
2015-11-30 15:30:00,52.0,52.03,51.88,51.9,114671.0,49.6664,49.6951,49.5518,49.5709,114671.0
2015-12-01 09:30:00,51.89,52.39,51.89,52.3,29006.0,49.5614,50.0389,49.5614,49.953,29006.0
2015-12-01 10:00:00,52.32,52.32,51.68,51.89,30258.0,49.9721,49.9721,49.3608,49.5614,30258.0
2015-12-01 10:30:00,51.89,51.91,51.68,51.74,33894.0,49.5614,49.5805,49.3608,49.4181,33894.0
2015-12-01 11:00:00,51.73,51.78,51.61,51.64,23229.0,49.4085,49.4563,49.2939,49.3226,23229.0
2015-12-01 11:30:00,51.64,51.72,51.45,51.48,16750.0,49.3226,49.399,49.1411,49.1698,16750.0
2015-12-01 12:00:00,51.48,51.69,51.48,51.62,15367.0,49.1698,49.3703,49.1698,49.3035,15367.0
2015-12-01 12:30:00,51.6,51.8,51.59,51.79,11777.0,49.2844,49.4754,49.2748,49.4658,11777.0
2015-12-01 13:00:00,51.75,51.77,51.67,51.67,8974.0,49.4276,49.4467,49.3512,49.3512,8974.0
2015-12-01 13:30:00,51.66,51.72,51.57,51.67,22275.0,49.3417,49.399,49.2557,49.3512,22275.0
2015-12-01 14:00:00,51.67,51.78,51.67,51.7,33758.0,49.3512,49.4563,49.3512,49.3799,33758.0
2015-12-01 14:30:00,51.7,51.73,51.67,51.7,38292.0,49.3799,49.4085,49.3512,49.3799,38292.0
2015-12-01 15:00:00,51.7,51.77,51.67,51.72,51984.0,49.3799,49.4467,49.3512,49.399,51984.0
2015-12-01 15:30:00,51.73,51.77,51.64,51.66,149105.0,49.4085,49.4467,49.3226,49.3417,149105.0
2015-12-02 09:30:00,51.53,51.76,51.53,51.71,14222.0,49.2175,49.4372,49.2175,49.3894,14222.0
2015-12-02 10:00:00,51.77,51.79,51.51,51.52,27656.0,49.4467,49.4658,49.1984,49.208,27656.0
2015-12-02 10:30:00,51.54,51.58,51.38,51.52,29638.0,49.2271,49.2653,49.0742,49.208,29638.0
2015-12-02 11:00:00,51.52,51.53,51.31,51.32,27719.0,49.208,49.2175,49.0074,49.0169,27719.0
2015-12-02 11:30:00,51.31,51.33,51.06,51.08,13790.0,49.0074,49.0265,48.7686,48.7877,13790.0
2015-12-02 12:00:00,51.06,51.17,51.06,51.14,8105.0,48.7686,48.8737,48.7686,48.845,8105.0
2015-12-02 12:30:00,51.13,51.25,51.04,51.08,13825.0,48.8355,48.9501,48.7495,48.7877,13825.0
2015-12-02 13:00:00,51.08,51.13,50.92,51.13,20635.0,48.7877,48.8355,48.6349,48.8355,20635.0
2015-12-02 13:30:00,51.11,51.11,50.92,50.92,12277.0,48.8164,48.8164,48.6349,48.6349,12277.0
2015-12-02 14:00:00,50.92,50.93,50.69,50.69,22283.0,48.6349,48.6444,48.4152,48.4152,22283.0
2015-12-02 14:30:00,50.69,50.81,50.54,50.54,33067.0,48.4152,48.5298,48.2719,48.2719,33067.0
2015-12-02 15:00:00,50.55,50.64,50.51,50.61,58914.0,48.2815,48.3674,48.2433,48.3388,58914.0
2015-12-02 15:30:00,50.62,50.62,50.47,50.54,117205.0,48.3483,48.3483,48.2051,48.2719,117205.0
2015-12-03 09:30:00,50.89,50.89,50.73,50.79,20321.0,48.6062,48.6062,48.4534,48.5107,20321.0
2015-12-03 10:00:00,50.76,50.8,50.23,50.72,32530.0,48.4821,48.5203,47.9758,48.4439,32530.0
2015-12-03 10:30:00,50.69,50.92,50.69,50.89,16045.0,48.4152,48.6349,48.4152,48.6062,16045.0
2015-12-03 11:00:00,50.87,51.03,50.82,50.94,48018.0,48.5871,48.7399,48.5394,48.654,48018.0
2015-12-03 11:30:00,50.97,50.97,50.62,50.76,17583.0,48.6826,48.6826,48.3483,48.4821,17583.0
2015-12-03 12:00:00,50.77,50.77,50.52,50.53,11552.0,48.4916,48.4916,48.2528,48.2624,11552.0
2015-12-03 12:30:00,50.55,50.74,50.51,50.58,6991.0,48.2815,48.463,48.2433,48.3101,6991.0
2015-12-03 13:00:00,50.58,50.6,50.45,50.52,27390.0,48.3101,48.3292,48.186,48.2528,27390.0
2015-12-03 13:30:00,50.5,50.52,50.29,50.29,12121.0,48.2337,48.2528,48.0332,48.0332,12121.0
2015-12-03 14:00:00,50.25,50.3,50.03,50.06,13949.0,47.995,48.0427,47.7848,47.8135,13949.0
2015-12-03 14:30:00,50.04,50.27,49.98,50.25,54430.0,47.7944,48.0141,47.7371,47.995,54430.0
2015-12-03 15:00:00,50.25,50.33,50.22,50.32,85882.0,47.995,48.0714,47.9663,48.0618,85882.0
2015-12-03 15:30:00,50.31,50.5,50.15,50.46,172822.0,48.0523,48.2337,47.8994,48.1955,172822.0
2015-12-04 09:30:00,50.62,51.01,50.44,50.83,20152.0,48.3483,48.7208,48.1764,48.5489,20152.0
2015-12-04 10:00:00,50.84,51.08,50.81,51.0,19433.0,48.5585,48.7877,48.5298,48.7113,19433.0
2015-12-04 10:30:00,51.0,51.39,50.97,51.32,76405.0,48.7113,49.0838,48.6826,49.0169,76405.0
2015-12-04 11:00:00,51.28,51.28,51.08,51.08,26235.0,48.9787,48.9787,48.7877,48.7877,26235.0
2015-12-04 11:30:00,51.04,51.04,50.91,50.95,12900.0,48.7495,48.7495,48.6253,48.6635,12900.0
2015-12-04 12:00:00,50.93,51.0,50.84,50.91,7185.0,48.6444,48.7113,48.5585,48.6253,7185.0
2015-12-04 12:30:00,50.91,51.16,50.9,51.16,23005.0,48.6253,48.8641,48.6158,48.8641,23005.0
2015-12-04 13:00:00,51.19,51.23,51.05,51.16,121996.0,48.8928,48.931,48.759,48.8641,121996.0
2015-12-04 13:30:00,51.17,51.4,51.13,51.39,8728.0,48.8737,49.0933,48.8355,49.0838,8728.0
2015-12-04 14:00:00,51.4,51.42,51.32,51.36,11274.0,49.0933,49.1124,49.0169,49.0551,11274.0
2015-12-04 14:30:00,51.37,51.5,51.33,51.49,17499.0,49.0647,49.1889,49.0265,49.1793,17499.0
2015-12-04 15:00:00,51.5,51.52,51.39,51.45,31950.0,49.1889,49.208,49.0838,49.1411,31950.0
2015-12-04 15:30:00,51.43,51.5,51.32,51.42,89740.0,49.122,49.1889,49.0169,49.1124,89740.0
2015-12-07 09:30:00,51.31,51.39,50.81,50.85,16500.0,49.0074,49.0838,48.5298,48.568,16500.0
2015-12-07 10:00:00,50.73,50.89,50.69,50.83,26880.0,48.4534,48.6062,48.4152,48.5489,26880.0
2015-12-07 10:30:00,50.87,50.9,50.6,50.74,30856.0,48.5871,48.6158,48.3292,48.463,30856.0
2015-12-07 11:00:00,50.72,50.86,50.67,50.68,12614.0,48.4439,48.5776,48.3961,48.4057,12614.0
2015-12-07 11:30:00,50.7,51.07,50.68,51.07,34115.0,48.4248,48.7782,48.4057,48.7782,34115.0
2015-12-07 12:00:00,51.1,51.1,50.93,51.01,19539.0,48.8068,48.8068,48.6444,48.7208,19539.0
2015-12-07 12:30:00,50.99,50.99,50.78,50.87,9083.0,48.7017,48.7017,48.5012,48.5871,9083.0
2015-12-07 13:00:00,50.82,50.92,50.74,50.83,10884.0,48.5394,48.6349,48.463,48.5489,10884.0
2015-12-07 13:30:00,50.85,50.85,50.48,50.54,9250.0,48.568,48.568,48.2146,48.2719,9250.0
2015-12-07 14:00:00,50.55,50.61,50.51,50.51,12273.0,48.2815,48.3388,48.2433,48.2433,12273.0
2015-12-07 14:30:00,50.53,50.58,50.39,50.5,13161.0,48.2624,48.3101,48.1287,48.2337,13161.0
2015-12-07 15:00:00,50.5,50.77,50.45,50.75,19867.0,48.2337,48.4916,48.186,48.4725,19867.0
2015-12-07 15:30:00,50.76,50.98,50.74,50.89,116068.0,48.4821,48.6922,48.463,48.6062,116068.0
2015-12-08 09:30:00,50.34,50.34,49.53,49.65,48206.0,48.0809,48.0809,47.3073,47.4219,48206.0
2015-12-08 10:00:00,49.64,49.88,49.63,49.83,29428.0,47.4123,47.6416,47.4028,47.5938,29428.0
2015-12-08 10:30:00,49.83,50.09,49.78,49.99,15748.0,47.5938,47.8421,47.546,47.7466,15748.0
2015-12-08 11:00:00,50.02,50.42,50.01,50.25,56954.0,47.7753,48.1573,47.7657,47.995,56954.0
2015-12-08 11:30:00,50.28,50.54,50.26,50.52,28193.0,48.0236,48.2719,48.0045,48.2528,28193.0
2015-12-08 12:00:00,50.52,50.58,50.33,50.43,10934.0,48.2528,48.3101,48.0714,48.1669,10934.0
2015-12-08 12:30:00,50.4,50.4,50.23,50.29,12615.0,48.1382,48.1382,47.9758,48.0332,12615.0
2015-12-08 13:00:00,50.3,50.34,50.05,50.08,13697.0,48.0427,48.0809,47.8039,47.8326,13697.0
2015-12-08 13:30:00,50.06,50.11,49.87,49.87,29783.0,47.8135,47.8612,47.632,47.632,29783.0
2015-12-08 14:00:00,49.91,50.18,49.89,50.03,42205.0,47.6702,47.9281,47.6511,47.7848,42205.0
2015-12-08 14:30:00,50.06,50.12,49.96,49.99,23158.0,47.8135,47.8708,47.718,47.7466,23158.0
2015-12-08 15:00:00,50.0,50.04,49.82,49.84,33296.0,47.7562,47.7944,47.5842,47.6033,33296.0
2015-12-08 15:30:00,49.83,50.05,49.82,49.94,75008.0,47.5938,47.8039,47.5842,47.6989,75008.0
2015-12-09 09:30:00,49.93,50.43,49.76,50.43,14906.0,47.6893,48.1669,47.5269,48.1669,14906.0
2015-12-09 10:00:00,50.37,50.82,50.31,50.31,62093.0,48.1096,48.5394,48.0523,48.0523,62093.0
2015-12-09 10:30:00,50.37,50.54,50.35,50.4,15567.0,48.1096,48.2719,48.0905,48.1382,15567.0
2015-12-09 11:00:00,50.35,50.39,50.19,50.21,10961.0,48.0905,48.1287,47.9376,47.9567,10961.0
2015-12-09 11:30:00,50.24,50.37,50.08,50.08,16586.0,47.9854,48.1096,47.8326,47.8326,16586.0
2015-12-09 12:00:00,50.08,50.19,49.93,49.94,43123.0,47.8326,47.9376,47.6893,47.6989,43123.0
2015-12-09 12:30:00,49.92,49.92,49.54,49.61,9933.0,47.6798,47.6798,47.3168,47.3837,9933.0
2015-12-09 13:00:00,49.6,49.77,49.56,49.56,12618.0,47.3741,47.5365,47.3359,47.3359,12618.0
2015-12-09 13:30:00,49.59,49.79,49.5,49.71,13036.0,47.3646,47.5556,47.2786,47.4792,13036.0
2015-12-09 14:00:00,49.7,49.7,49.46,49.51,14248.0,47.4696,47.4696,47.2404,47.2882,14248.0
2015-12-09 14:30:00,49.56,49.66,49.53,49.56,15514.0,47.3359,47.4314,47.3073,47.3359,15514.0
2015-12-09 15:00:00,49.56,49.7,49.51,49.62,20910.0,47.3359,47.4696,47.2882,47.3932,20910.0
2015-12-09 15:30:00,49.64,49.74,49.63,49.71,56114.0,47.4123,47.5078,47.4028,47.4792,56114.0
2015-12-10 09:30:00,49.84,50.36,49.57,50.12,29272.0,47.6033,48.1,47.3455,47.8708,29272.0
2015-12-10 10:00:00,50.12,50.24,49.98,50.12,18360.0,47.8708,47.9854,47.7371,47.8708,18360.0
2015-12-10 10:30:00,50.1,50.42,50.02,50.17,22166.0,47.8517,48.1573,47.7753,47.9185,22166.0
2015-12-10 11:00:00,50.18,50.18,49.99,49.99,33331.0,47.9281,47.9281,47.7466,47.7466,33331.0
2015-12-10 11:30:00,50.01,50.08,49.96,50.06,4274.0,47.7657,47.8326,47.718,47.8135,4274.0
2015-12-10 12:00:00,50.07,50.07,49.77,49.94,6200.0,47.823,47.823,47.5365,47.6989,6200.0
2015-12-10 12:30:00,49.97,50.1,49.84,50.1,10203.0,47.7275,47.8517,47.6033,47.8517,10203.0
2015-12-10 13:00:00,50.11,50.26,50.05,50.2,32238.0,47.8612,48.0045,47.8039,47.9472,32238.0
2015-12-10 13:30:00,50.2,50.31,50.18,50.3,9188.0,47.9472,48.0523,47.9281,48.0427,9188.0
2015-12-10 14:00:00,50.3,50.39,50.28,50.39,28225.0,48.0427,48.1287,48.0236,48.1287,28225.0
2015-12-10 14:30:00,50.4,50.42,50.26,50.29,19674.0,48.1382,48.1573,48.0045,48.0332,19674.0
2015-12-10 15:00:00,50.29,50.37,50.11,50.17,39061.0,48.0332,48.1096,47.8612,47.9185,39061.0
2015-12-10 15:30:00,50.19,50.31,50.03,50.09,104922.0,47.9376,48.0523,47.7848,47.8421,104922.0
2015-12-11 09:30:00,49.52,49.66,49.33,49.55,18950.0,47.2977,47.4314,47.1162,47.3264,18950.0
2015-12-11 10:00:00,49.52,50.14,49.5,50.12,22025.0,47.2977,47.8899,47.2786,47.8708,22025.0
2015-12-11 10:30:00,50.11,50.37,50.05,50.12,43352.0,47.8612,48.1096,47.8039,47.8708,43352.0
2015-12-11 11:00:00,50.08,50.26,50.03,50.14,16680.0,47.8326,48.0045,47.7848,47.8899,16680.0
2015-12-11 11:30:00,50.13,50.33,50.06,50.15,29473.0,47.8803,48.0714,47.8135,47.8994,29473.0
2015-12-11 12:00:00,50.16,50.16,49.85,49.9,23771.0,47.909,47.909,47.6129,47.6607,23771.0
2015-12-11 12:30:00,49.9,50.08,49.9,49.98,15437.0,47.6607,47.8326,47.6607,47.7371,15437.0
2015-12-11 13:00:00,50.0,50.08,49.83,49.83,24369.0,47.7562,47.8326,47.5938,47.5938,24369.0
2015-12-11 13:30:00,49.82,49.9,49.76,49.82,10728.0,47.5842,47.6607,47.5269,47.5842,10728.0
2015-12-11 14:00:00,49.84,50.04,49.81,49.94,18272.0,47.6033,47.7944,47.5747,47.6989,18272.0
2015-12-11 14:30:00,49.94,49.99,49.81,49.81,12674.0,47.6989,47.7466,47.5747,47.5747,12674.0
2015-12-11 15:00:00,49.82,49.82,49.49,49.62,18568.0,47.5842,47.5842,47.2691,47.3932,18568.0
2015-12-11 15:30:00,49.63,49.64,49.47,49.55,81021.0,47.4028,47.4123,47.25,47.3264,81021.0
2015-12-14 09:30:00,49.46,49.77,49.32,49.32,12166.0,47.2404,47.5365,47.1067,47.1067,12166.0
2015-12-14 10:00:00,49.32,49.47,49.08,49.08,11224.0,47.1067,47.25,46.8775,46.8775,11224.0
2015-12-14 10:30:00,49.07,49.32,48.86,49.01,39680.0,46.8679,47.1067,46.6673,46.8106,39680.0
2015-12-14 11:00:00,48.99,48.99,48.66,48.81,22426.0,46.7915,46.7915,46.4763,46.6196,22426.0
2015-12-14 11:30:00,48.81,48.99,48.65,48.98,13291.0,46.6196,46.7915,46.4668,46.7819,13291.0
2015-12-14 12:00:00,48.97,49.11,48.83,48.99,14385.0,46.7724,46.9061,46.6387,46.7915,14385.0
2015-12-14 12:30:00,48.95,49.02,48.76,48.87,35017.0,46.7533,46.8201,46.5718,46.6769,35017.0
2015-12-14 13:00:00,48.89,48.91,48.66,48.67,14362.0,46.696,46.7151,46.4763,46.4859,14362.0
2015-12-14 13:30:00,48.73,48.75,48.38,48.38,32619.0,46.5432,46.5623,46.2089,46.2089,32619.0
2015-12-14 14:00:00,48.38,48.6,48.33,48.6,22052.0,46.2089,46.419,46.1611,46.419,22052.0
2015-12-14 14:30:00,48.57,48.85,48.57,48.8,16966.0,46.3903,46.6578,46.3903,46.61,16966.0
2015-12-14 15:00:00,48.78,48.78,48.61,48.72,23583.0,46.5909,46.5909,46.4285,46.5336,23583.0
2015-12-14 15:30:00,48.71,49.0,48.67,48.97,127530.0,46.5241,46.801,46.4859,46.7724,127530.0
2015-12-15 09:30:00,49.36,49.62,49.12,49.5,26787.0,47.1449,47.3932,46.9157,47.2786,26787.0
2015-12-15 10:00:00,49.51,49.55,49.29,49.37,32954.0,47.2882,47.3264,47.078,47.1544,32954.0
2015-12-15 10:30:00,49.37,49.55,49.23,49.39,21577.0,47.1544,47.3264,47.0207,47.1735,21577.0
2015-12-15 11:00:00,49.36,49.63,49.31,49.54,29474.0,47.1449,47.4028,47.0971,47.3168,29474.0
2015-12-15 11:30:00,49.56,49.66,49.38,49.49,42122.0,47.3359,47.4314,47.164,47.2691,42122.0
2015-12-15 12:00:00,49.5,49.55,49.38,49.48,44792.0,47.2786,47.3264,47.164,47.2595,44792.0
2015-12-15 12:30:00,49.49,49.68,49.43,49.63,18303.0,47.2691,47.4505,47.2117,47.4028,18303.0
2015-12-15 13:00:00,49.64,49.65,49.4,49.45,14994.0,47.4123,47.4219,47.1831,47.2309,14994.0
2015-12-15 13:30:00,49.43,49.5,49.38,49.39,23900.0,47.2117,47.2786,47.164,47.1735,23900.0
2015-12-15 14:00:00,49.37,49.41,49.28,49.29,22314.0,47.1544,47.1926,47.0685,47.078,22314.0
2015-12-15 14:30:00,49.27,49.42,49.24,49.41,17375.0,47.0589,47.2022,47.0303,47.1926,17375.0
2015-12-15 15:00:00,49.41,49.41,49.33,49.36,28907.0,47.1926,47.1926,47.1162,47.1449,28907.0
2015-12-15 15:30:00,49.35,49.42,49.29,49.32,141309.0,47.1353,47.2022,47.078,47.1067,141309.0
2015-12-16 09:30:00,49.81,49.81,49.33,49.68,28106.0,47.5747,47.5747,47.1162,47.4505,28106.0
2015-12-16 10:00:00,49.69,49.71,49.41,49.41,24117.0,47.4601,47.4792,47.1926,47.1926,24117.0
2015-12-16 10:30:00,49.38,49.45,49.15,49.28,19015.0,47.164,47.2309,46.9443,47.0685,19015.0
2015-12-16 11:00:00,49.28,49.33,49.19,49.26,16220.0,47.0685,47.1162,46.9825,47.0494,16220.0
2015-12-16 11:30:00,49.26,49.33,49.16,49.21,37210.0,47.0494,47.1162,46.9539,47.0016,37210.0
2015-12-16 12:00:00,49.22,49.26,49.12,49.17,16352.0,47.0112,47.0494,46.9157,46.9634,16352.0
2015-12-16 12:30:00,49.16,49.24,49.04,49.04,14901.0,46.9539,47.0303,46.8393,46.8393,14901.0
2015-12-16 13:00:00,49.07,49.23,49.03,49.1,12595.0,46.8679,47.0207,46.8297,46.8966,12595.0
2015-12-16 13:30:00,49.14,49.35,49.1,49.3,19174.0,46.9348,47.1353,46.8966,47.0876,19174.0
2015-12-16 14:00:00,49.3,49.42,49.05,49.1,23038.0,47.0876,47.2022,46.8488,46.8966,23038.0
2015-12-16 14:30:00,49.06,49.49,49.06,49.47,21215.0,46.8584,47.2691,46.8584,47.25,21215.0
2015-12-16 15:00:00,49.48,49.57,49.4,49.57,42162.0,47.2595,47.3455,47.1831,47.3455,42162.0
2015-12-16 15:30:00,49.6,49.89,49.49,49.79,128322.0,47.3741,47.6511,47.2691,47.5556,128322.0
2015-12-17 09:30:00,49.79,49.87,49.33,49.71,18779.0,47.5556,47.632,47.1162,47.4792,18779.0
2015-12-17 10:00:00,49.69,49.73,49.52,49.61,14386.0,47.4601,47.4983,47.2977,47.3837,14386.0
2015-12-17 10:30:00,49.64,49.65,49.09,49.14,11416.0,47.4123,47.4219,46.887,46.9348,11416.0
2015-12-17 11:00:00,49.19,49.29,49.03,49.1,12620.0,46.9825,47.078,46.8297,46.8966,12620.0
2015-12-17 11:30:00,49.09,49.45,49.05,49.39,13134.0,46.887,47.2309,46.8488,47.1735,13134.0
2015-12-17 12:00:00,49.41,49.41,49.16,49.22,13616.0,47.1926,47.1926,46.9539,47.0112,13616.0
2015-12-17 12:30:00,49.24,49.24,49.04,49.18,7076.0,47.0303,47.0303,46.8393,46.973,7076.0
2015-12-17 13:00:00,49.22,49.32,49.17,49.25,9400.0,47.0112,47.1067,46.9634,47.0398,9400.0
2015-12-17 13:30:00,49.26,49.32,49.12,49.21,11752.0,47.0494,47.1067,46.9157,47.0016,11752.0
2015-12-17 14:00:00,49.19,49.29,49.1,49.19,10450.0,46.9825,47.078,46.8966,46.9825,10450.0
2015-12-17 14:30:00,49.16,49.17,49.03,49.12,9440.0,46.9539,46.9634,46.8297,46.9157,9440.0
2015-12-17 15:00:00,49.1,49.1,48.94,49.05,17924.0,46.8966,46.8966,46.7437,46.8488,17924.0
2015-12-17 15:30:00,49.04,49.12,48.88,48.9,60308.0,46.8393,46.9157,46.6864,46.7055,60308.0
2015-12-18 09:30:00,48.52,48.59,48.13,48.31,33769.0,46.3426,46.4094,45.9701,46.142,33769.0
2015-12-18 10:00:00,48.31,48.58,48.18,48.46,58483.0,46.142,46.3999,46.0178,46.2853,58483.0
2015-12-18 10:30:00,48.45,48.64,48.29,48.64,95308.0,46.2757,46.4572,46.1229,46.4572,95308.0
2015-12-18 11:00:00,48.65,48.69,48.51,48.63,45532.0,46.4668,46.505,46.333,46.4477,45532.0
2015-12-18 11:30:00,48.64,48.7,48.53,48.59,60928.0,46.4572,46.5145,46.3521,46.4094,60928.0
2015-12-18 12:00:00,48.62,48.68,48.54,48.55,22019.0,46.4381,46.4954,46.3617,46.3712,22019.0
2015-12-18 12:30:00,48.54,48.63,48.5,48.6,24291.0,46.3617,46.4477,46.3235,46.419,24291.0
2015-12-18 13:00:00,48.59,48.7,48.53,48.59,15942.0,46.4094,46.5145,46.3521,46.4094,15942.0
2015-12-18 13:30:00,48.61,48.65,48.53,48.59,49934.0,46.4285,46.4668,46.3521,46.4094,49934.0
2015-12-18 14:00:00,48.59,48.71,48.57,48.66,16876.0,46.4094,46.5241,46.3903,46.4763,16876.0
2015-12-18 14:30:00,48.68,48.69,48.54,48.59,25912.0,46.4954,46.505,46.3617,46.4094,25912.0
2015-12-18 15:00:00,48.58,48.66,48.51,48.6,88830.0,46.3999,46.4763,46.333,46.419,88830.0
2015-12-18 15:30:00,48.6,48.68,48.51,48.51,185591.0,46.419,46.4954,46.333,46.333,185591.0
2015-12-21 09:30:00,48.74,49.01,48.62,49.01,31160.0,46.5527,46.8106,46.4381,46.8106,31160.0
2015-12-21 10:00:00,48.99,49.27,48.99,49.06,23390.0,46.7915,47.0589,46.7915,46.8584,23390.0
2015-12-21 10:30:00,49.06,49.12,48.93,48.99,20174.0,46.8584,46.9157,46.7342,46.7915,20174.0
2015-12-21 11:00:00,49.0,49.08,48.68,48.69,10775.0,46.801,46.8775,46.4954,46.505,10775.0
2015-12-21 11:30:00,48.71,48.83,48.44,48.83,25133.0,46.5241,46.6387,46.2662,46.6387,25133.0
2015-12-21 12:00:00,48.81,48.96,48.74,48.88,15026.0,46.6196,46.7628,46.5527,46.6864,15026.0
2015-12-21 12:30:00,48.88,49.07,48.88,49.04,54511.0,46.6864,46.8679,46.6864,46.8393,54511.0
2015-12-21 13:00:00,49.04,49.15,49.02,49.1,21383.0,46.8393,46.9443,46.8201,46.8966,21383.0
2015-12-21 13:30:00,49.11,49.38,49.1,49.22,38309.0,46.9061,47.164,46.8966,47.0112,38309.0
2015-12-21 14:00:00,49.19,49.28,49.03,49.07,31784.0,46.9825,47.0685,46.8297,46.8679,31784.0
2015-12-21 14:30:00,49.05,49.21,49.04,49.09,25011.0,46.8488,47.0016,46.8393,46.887,25011.0
2015-12-21 15:00:00,49.09,49.09,48.9,48.93,36143.0,46.887,46.887,46.7055,46.7342,36143.0
2015-12-21 15:30:00,48.93,48.96,48.75,48.95,143870.0,46.7342,46.7628,46.5623,46.7533,143870.0
2015-12-22 09:30:00,48.98,49.58,48.98,48.99,43796.0,46.7819,47.355,46.7819,46.7915,43796.0
2015-12-22 10:00:00,48.99,49.04,48.68,48.8,14270.0,46.7915,46.8393,46.4954,46.61,14270.0
2015-12-22 10:30:00,48.81,49.13,48.77,49.04,19251.0,46.6196,46.9252,46.5814,46.8393,19251.0
2015-12-22 11:00:00,49.01,49.08,48.88,48.93,12426.0,46.8106,46.8775,46.6864,46.7342,12426.0
2015-12-22 11:30:00,48.95,49.07,48.94,48.98,26853.0,46.7533,46.8679,46.7437,46.7819,26853.0
2015-12-22 12:00:00,49.0,49.11,48.9,49.01,14535.0,46.801,46.9061,46.7055,46.8106,14535.0
2015-12-22 12:30:00,49.03,49.31,49.02,49.29,17200.0,46.8297,47.0971,46.8201,47.078,17200.0
2015-12-22 13:00:00,49.33,49.4,49.22,49.39,23419.0,47.1162,47.1831,47.0112,47.1735,23419.0
2015-12-22 13:30:00,49.36,49.49,49.34,49.47,6003.0,47.1449,47.2691,47.1258,47.25,6003.0
2015-12-22 14:00:00,49.48,49.51,49.45,49.47,10113.0,47.2595,47.2882,47.2309,47.25,10113.0
2015-12-22 14:30:00,49.47,49.59,49.42,49.56,57670.0,47.25,47.3646,47.2022,47.3359,57670.0
2015-12-22 15:00:00,49.59,49.85,49.59,49.79,150623.0,47.3646,47.6129,47.3646,47.5556,150623.0
2015-12-22 15:30:00,49.79,49.79,49.44,49.6,110323.0,47.5556,47.5556,47.2213,47.3741,110323.0
2015-12-23 09:30:00,49.95,50.29,49.61,50.28,19788.0,47.7084,48.0332,47.3837,48.0236,19788.0
2015-12-23 10:00:00,50.29,50.41,49.86,50.03,48508.0,48.0332,48.1478,47.6225,47.7848,48508.0
2015-12-23 10:30:00,50.12,50.35,50.03,50.26,19589.0,47.8708,48.0905,47.7848,48.0045,19589.0
2015-12-23 11:00:00,50.25,50.53,50.24,50.45,21675.0,47.995,48.2624,47.9854,48.186,21675.0
2015-12-23 11:30:00,50.46,50.49,50.33,50.46,52582.0,48.1955,48.2242,48.0714,48.1955,52582.0
2015-12-23 12:00:00,50.5,50.65,50.49,50.53,52534.0,48.2337,48.377,48.2242,48.2624,52534.0
2015-12-23 12:30:00,50.48,50.54,50.4,50.49,67034.0,48.2146,48.2719,48.1382,48.2242,67034.0
2015-12-23 13:00:00,50.47,50.54,50.37,50.41,43100.0,48.2051,48.2719,48.1096,48.1478,43100.0
2015-12-23 13:30:00,50.41,50.53,50.38,50.44,68993.0,48.1478,48.2624,48.1191,48.1764,68993.0
2015-12-23 14:00:00,50.45,50.58,50.43,50.56,73202.0,48.186,48.3101,48.1669,48.291,73202.0
2015-12-23 14:30:00,50.56,50.67,50.53,50.63,46235.0,48.291,48.3961,48.2624,48.3579,46235.0
2015-12-23 15:00:00,50.63,50.63,50.43,50.59,85471.0,48.3579,48.3579,48.1669,48.3197,85471.0
2015-12-23 15:30:00,50.6,50.73,50.48,50.63,191072.0,48.3292,48.4534,48.2146,48.3579,191072.0
2015-12-24 09:30:00,50.53,50.81,50.33,50.68,8989.0,48.2624,48.5298,48.0714,48.4057,8989.0
2015-12-24 10:00:00,50.62,50.68,50.52,50.54,22296.0,48.3483,48.4057,48.2528,48.2719,22296.0
2015-12-24 10:30:00,50.53,50.77,50.48,50.56,27958.0,48.2624,48.4916,48.2146,48.291,27958.0
2015-12-24 11:00:00,50.57,50.7,50.52,50.6,10661.0,48.3006,48.4248,48.2528,48.3292,10661.0
2015-12-24 11:30:00,50.61,50.63,50.45,50.49,13695.0,48.3388,48.3579,48.186,48.2242,13695.0
2015-12-24 12:00:00,50.5,50.74,50.47,50.72,42751.0,48.2337,48.463,48.2051,48.4439,42751.0
2015-12-24 12:30:00,50.74,50.85,50.6,50.69,19238.0,48.463,48.568,48.3292,48.4152,19238.0
2015-12-28 09:30:00,50.48,50.67,50.27,50.55,25248.0,48.2146,48.3961,48.0141,48.2815,25248.0
2015-12-28 10:00:00,50.59,50.78,50.46,50.71,16587.0,48.3197,48.5012,48.1955,48.4343,16587.0
2015-12-28 10:30:00,50.71,50.76,50.55,50.75,10500.0,48.4343,48.4821,48.2815,48.4725,10500.0
2015-12-28 11:00:00,50.75,50.79,50.65,50.65,19406.0,48.4725,48.5107,48.377,48.377,19406.0
2015-12-28 11:30:00,50.7,50.92,50.65,50.71,90621.0,48.4248,48.6349,48.377,48.4343,90621.0
2015-12-28 12:00:00,50.72,50.85,50.59,50.85,29467.0,48.4439,48.568,48.3197,48.568,29467.0
2015-12-28 12:30:00,50.83,50.91,50.75,50.85,7366.0,48.5489,48.6253,48.4725,48.568,7366.0
2015-12-28 13:00:00,50.84,51.19,50.84,51.12,9824.0,48.5585,48.8928,48.5585,48.8259,9824.0
2015-12-28 13:30:00,51.13,51.16,50.83,50.83,13176.0,48.8355,48.8641,48.5489,48.5489,13176.0
2015-12-28 14:00:00,50.85,50.98,50.83,50.93,10875.0,48.568,48.6922,48.5489,48.6444,10875.0
2015-12-28 14:30:00,50.95,50.95,50.78,50.83,91104.0,48.6635,48.6635,48.5012,48.5489,91104.0
2015-12-28 15:00:00,50.83,51.01,50.77,51.01,42179.0,48.5489,48.7208,48.4916,48.7208,42179.0
2015-12-28 15:30:00,51.0,51.14,50.99,51.0,153047.0,48.7113,48.845,48.7017,48.7113,153047.0
2015-12-29 09:30:00,51.28,51.35,50.99,51.23,14864.0,48.9787,49.0456,48.7017,48.931,14864.0
2015-12-29 10:00:00,51.23,51.36,51.16,51.33,57703.0,48.931,49.0551,48.8641,49.0265,57703.0
2015-12-29 10:30:00,51.36,51.36,51.12,51.26,34998.0,49.0551,49.0551,48.8259,48.9596,34998.0
2015-12-29 11:00:00,51.27,51.45,51.26,51.44,24832.0,48.9692,49.1411,48.9596,49.1315,24832.0
2015-12-29 11:30:00,51.44,51.54,51.38,51.42,31474.0,49.1315,49.2271,49.0742,49.1124,31474.0
2015-12-29 12:00:00,51.42,51.62,51.39,51.6,28555.0,49.1124,49.3035,49.0838,49.2844,28555.0
2015-12-29 12:30:00,51.59,51.59,51.44,51.49,12373.0,49.2748,49.2748,49.1315,49.1793,12373.0
2015-12-29 13:00:00,51.5,51.7,51.48,51.66,15690.0,49.1889,49.3799,49.1698,49.3417,15690.0
2015-12-29 13:30:00,51.67,51.71,51.56,51.62,32355.0,49.3512,49.3894,49.2462,49.3035,32355.0
2015-12-29 14:00:00,51.61,51.68,51.56,51.66,9636.0,49.2939,49.3608,49.2462,49.3417,9636.0
2015-12-29 14:30:00,51.66,51.75,51.59,51.75,18050.0,49.3417,49.4276,49.2748,49.4276,18050.0
2015-12-29 15:00:00,51.75,51.86,51.75,51.85,30729.0,49.4276,49.5327,49.4276,49.5231,30729.0
2015-12-29 15:30:00,51.86,51.94,51.77,51.83,101023.0,49.5327,49.6091,49.4467,49.504,101023.0
2015-12-30 09:30:00,51.79,51.79,51.47,51.65,8152.0,49.4658,49.4658,49.1602,49.3321,8152.0
2015-12-30 10:00:00,51.66,51.75,51.62,51.71,11624.0,49.3417,49.4276,49.3035,49.3894,11624.0
2015-12-30 10:30:00,51.69,51.85,51.67,51.79,10713.0,49.3703,49.5231,49.3512,49.4658,10713.0
2015-12-30 11:00:00,51.8,51.8,51.66,51.73,15746.0,49.4754,49.4754,49.3417,49.4085,15746.0
2015-12-30 11:30:00,51.73,51.73,51.59,51.59,7460.0,49.4085,49.4085,49.2748,49.2748,7460.0
2015-12-30 12:00:00,51.58,51.65,51.52,51.56,9625.0,49.2653,49.3321,49.208,49.2462,9625.0
2015-12-30 12:30:00,51.55,51.56,51.38,51.47,7980.0,49.2366,49.2462,49.0742,49.1602,7980.0
2015-12-30 13:00:00,51.49,51.6,51.31,51.43,23598.0,49.1793,49.2844,49.0074,49.122,23598.0
2015-12-30 13:30:00,51.43,51.73,51.41,51.72,33442.0,49.122,49.4085,49.1029,49.399,33442.0
2015-12-30 14:00:00,51.72,51.84,51.7,51.8,40237.0,49.399,49.5136,49.3799,49.4754,40237.0
2015-12-30 14:30:00,51.8,51.87,51.74,51.77,30300.0,49.4754,49.5423,49.4181,49.4467,30300.0
2015-12-30 15:00:00,51.79,51.88,51.71,51.78,53491.0,49.4658,49.5518,49.3894,49.4563,53491.0
2015-12-30 15:30:00,51.76,51.76,51.52,51.54,167374.0,49.4372,49.4372,49.208,49.2271,167374.0
2015-12-31 09:30:00,51.22,51.53,51.1,51.18,9900.0,48.9214,49.2175,48.8068,48.8832,9900.0
2015-12-31 10:00:00,51.22,51.45,51.15,51.3,13737.0,48.9214,49.1411,48.8546,48.9978,13737.0
2015-12-31 10:30:00,51.3,51.3,51.0,51.1,12829.0,48.9978,48.9978,48.7113,48.8068,12829.0
2015-12-31 11:00:00,51.14,51.21,50.97,51.01,18075.0,48.845,48.9119,48.6826,48.7208,18075.0
2015-12-31 11:30:00,51.01,51.18,50.96,51.08,23197.0,48.7208,48.8832,48.6731,48.7877,23197.0
2015-12-31 12:00:00,51.09,51.34,51.08,51.3,10047.0,48.7973,49.036,48.7877,48.9978,10047.0
2015-12-31 12:30:00,51.32,51.32,51.05,51.05,31130.0,49.0169,49.0169,48.759,48.759,31130.0
2015-12-31 13:00:00,51.06,51.08,50.93,51.03,9384.0,48.7686,48.7877,48.6444,48.7399,9384.0
2015-12-31 13:30:00,51.01,51.13,50.94,51.06,12844.0,48.7208,48.8355,48.654,48.7686,12844.0
2015-12-31 14:00:00,51.07,51.09,50.87,50.9,16927.0,48.7782,48.7973,48.5871,48.6158,16927.0
2015-12-31 14:30:00,50.9,50.99,50.84,50.89,20073.0,48.6158,48.7017,48.5585,48.6062,20073.0
2015-12-31 15:00:00,50.89,50.92,50.77,50.88,23363.0,48.6062,48.6349,48.4916,48.5967,23363.0
2015-12-31 15:30:00,50.87,50.97,50.69,50.7,101908.0,48.5871,48.6826,48.4152,48.4248,101908.0
2016-01-04 09:30:00,49.78,49.78,48.8,49.2,46072.0,47.546,47.546,46.61,46.9921,46072.0
2016-01-04 10:00:00,49.21,49.27,49.03,49.14,36954.0,47.0016,47.0589,46.8297,46.9348,36954.0
2016-01-04 10:30:00,49.16,49.19,48.9,49.15,56494.0,46.9539,46.9825,46.7055,46.9443,56494.0
2016-01-04 11:00:00,49.14,49.15,48.96,49.09,33280.0,46.9348,46.9443,46.7628,46.887,33280.0
2016-01-04 11:30:00,49.1,49.29,49.01,49.2,22500.0,46.8966,47.078,46.8106,46.9921,22500.0
2016-01-04 12:00:00,49.21,49.26,49.05,49.24,20027.0,47.0016,47.0494,46.8488,47.0303,20027.0
2016-01-04 12:30:00,49.23,49.51,49.15,49.45,14361.0,47.0207,47.2882,46.9443,47.2309,14361.0
2016-01-04 13:00:00,49.46,49.57,49.42,49.52,15667.0,47.2404,47.3455,47.2022,47.2977,15667.0
2016-01-04 13:30:00,49.52,49.61,49.47,49.58,12089.0,47.2977,47.3837,47.25,47.355,12089.0
2016-01-04 14:00:00,49.56,49.58,49.4,49.54,24419.0,47.3359,47.355,47.1831,47.3168,24419.0
2016-01-04 14:30:00,49.54,49.66,49.46,49.64,22821.0,47.3168,47.4314,47.2404,47.4123,22821.0
2016-01-04 15:00:00,49.63,49.64,49.47,49.52,38568.0,47.4028,47.4123,47.25,47.2977,38568.0
2016-01-04 15:30:00,49.53,49.82,49.53,49.78,136095.0,47.3073,47.5842,47.3073,47.546,136095.0
2016-01-05 09:30:00,49.89,50.18,49.51,50.08,32377.0,47.6511,47.9281,47.2882,47.8326,32377.0
2016-01-05 10:00:00,50.1,50.2,49.92,49.97,54228.0,47.8517,47.9472,47.6798,47.7275,54228.0
2016-01-05 10:30:00,50.0,50.35,49.89,50.22,34550.0,47.7562,48.0905,47.6511,47.9663,34550.0
2016-01-05 11:00:00,50.23,50.24,49.83,49.91,50825.0,47.9758,47.9854,47.5938,47.6702,50825.0
2016-01-05 11:30:00,49.89,50.05,49.83,50.03,35514.0,47.6511,47.8039,47.5938,47.7848,35514.0
2016-01-05 12:00:00,50.04,50.04,49.85,49.97,34166.0,47.7944,47.7944,47.6129,47.7275,34166.0
2016-01-05 12:30:00,49.98,50.08,49.92,50.08,22209.0,47.7371,47.8326,47.6798,47.8326,22209.0
2016-01-05 13:00:00,50.07,50.12,49.97,50.07,26827.0,47.823,47.8708,47.7275,47.823,26827.0
2016-01-05 13:30:00,50.1,50.29,50.02,50.17,22067.0,47.8517,48.0332,47.7753,47.9185,22067.0
2016-01-05 14:00:00,50.18,50.22,50.07,50.18,28806.0,47.9281,47.9663,47.823,47.9281,28806.0
2016-01-05 14:30:00,50.19,50.3,50.19,50.25,28202.0,47.9376,48.0427,47.9376,47.995,28202.0
2016-01-05 15:00:00,50.25,50.29,50.12,50.15,47048.0,47.995,48.0332,47.8708,47.8994,47048.0
2016-01-05 15:30:00,50.16,50.48,50.16,50.44,148548.0,47.909,48.2146,47.909,48.1764,148548.0
2016-01-06 09:30:00,49.8,50.03,49.4,50.03,16784.0,47.5651,47.7848,47.1831,47.7848,16784.0
2016-01-06 10:00:00,50.09,50.32,49.89,50.29,17386.0,47.8421,48.0618,47.6511,48.0332,17386.0
2016-01-06 10:30:00,50.31,50.31,50.04,50.14,41097.0,48.0523,48.0523,47.7944,47.8899,41097.0
2016-01-06 11:00:00,50.12,50.26,49.93,50.17,26964.0,47.8708,48.0045,47.6893,47.9185,26964.0
2016-01-06 11:30:00,50.15,50.23,50.05,50.05,24450.0,47.8994,47.9758,47.8039,47.8039,24450.0
2016-01-06 12:00:00,50.0,50.05,49.88,49.99,13150.0,47.7562,47.8039,47.6416,47.7466,13150.0
2016-01-06 12:30:00,49.95,50.04,49.91,49.93,12337.0,47.7084,47.7944,47.6702,47.6893,12337.0
2016-01-06 13:00:00,49.95,49.96,49.86,49.93,24870.0,47.7084,47.718,47.6225,47.6893,24870.0
2016-01-06 13:30:00,49.98,49.98,49.84,49.9,20057.0,47.7371,47.7371,47.6033,47.6607,20057.0
2016-01-06 14:00:00,49.9,50.01,49.86,49.91,21276.0,47.6607,47.7657,47.6225,47.6702,21276.0
2016-01-06 14:30:00,49.88,49.91,49.32,49.34,37617.0,47.6416,47.6702,47.1067,47.1258,37617.0
2016-01-06 15:00:00,49.34,49.61,49.32,49.59,39981.0,47.1258,47.3837,47.1067,47.3646,39981.0
2016-01-06 15:30:00,49.6,49.68,49.48,49.59,121834.0,47.3741,47.4505,47.2595,47.3646,121834.0
2016-01-07 09:30:00,48.72,48.94,48.36,48.85,39549.0,46.5336,46.7437,46.1898,46.6578,39549.0
2016-01-07 10:00:00,48.73,49.19,48.66,49.02,56204.0,46.5432,46.9825,46.4763,46.8201,56204.0
2016-01-07 10:30:00,49.02,49.15,48.91,49.04,23693.0,46.8201,46.9443,46.7151,46.8393,23693.0
2016-01-07 11:00:00,49.06,49.13,48.82,48.95,32878.0,46.8584,46.9252,46.6291,46.7533,32878.0
2016-01-07 11:30:00,48.98,49.06,48.88,48.92,18826.0,46.7819,46.8584,46.6864,46.7246,18826.0
2016-01-07 12:00:00,48.9,49.12,48.88,49.08,29987.0,46.7055,46.9157,46.6864,46.8775,29987.0
2016-01-07 12:30:00,49.06,49.13,48.98,49.07,23427.0,46.8584,46.9252,46.7819,46.8679,23427.0
2016-01-07 13:00:00,49.07,49.07,48.68,48.72,31567.0,46.8679,46.8679,46.4954,46.5336,31567.0
2016-01-07 13:30:00,48.68,48.72,48.45,48.63,19864.0,46.4954,46.5336,46.2757,46.4477,19864.0
2016-01-07 14:00:00,48.63,48.66,48.54,48.58,18540.0,46.4477,46.4763,46.3617,46.3999,18540.0
2016-01-07 14:30:00,48.58,48.78,48.5,48.69,24121.0,46.3999,46.5909,46.3235,46.505,24121.0
2016-01-07 15:00:00,48.66,48.66,48.28,48.28,34503.0,46.4763,46.4763,46.1134,46.1134,34503.0
2016-01-07 15:30:00,48.28,48.63,48.27,48.48,133225.0,46.1134,46.4477,46.1038,46.3044,133225.0
2016-01-08 09:30:00,48.67,48.92,48.37,48.78,26045.0,46.4859,46.7246,46.1993,46.5909,26045.0
2016-01-08 10:00:00,48.75,48.75,48.23,48.33,22980.0,46.5623,46.5623,46.0656,46.1611,22980.0
2016-01-08 10:30:00,48.32,48.41,48.24,48.35,29995.0,46.1516,46.2375,46.0752,46.1802,29995.0
2016-01-08 11:00:00,48.36,48.41,48.27,48.29,49331.0,46.1898,46.2375,46.1038,46.1229,49331.0
2016-01-08 11:30:00,48.27,48.31,48.04,48.18,25309.0,46.1038,46.142,45.8841,46.0178,25309.0
2016-01-08 12:00:00,48.17,48.27,48.13,48.25,43627.0,46.0083,46.1038,45.9701,46.0847,43627.0
2016-01-08 12:30:00,48.23,48.26,48.15,48.22,16996.0,46.0656,46.0943,45.9892,46.056,16996.0
2016-01-08 13:00:00,48.22,48.27,47.96,48.04,23978.0,46.056,46.1038,45.8077,45.8841,23978.0
2016-01-08 13:30:00,48.07,48.15,47.97,47.98,20318.0,45.9128,45.9892,45.8173,45.8268,20318.0
2016-01-08 14:00:00,47.98,48.07,47.8,47.9,33687.0,45.8268,45.9128,45.6549,45.7504,33687.0
2016-01-08 14:30:00,47.88,47.94,47.81,47.81,22163.0,45.7313,45.7886,45.6644,45.6644,22163.0
2016-01-08 15:00:00,47.81,47.85,47.57,47.59,50678.0,45.6644,45.7027,45.4352,45.4543,50678.0
2016-01-08 15:30:00,47.58,47.58,47.1,47.21,178960.0,45.4448,45.4448,44.9863,45.0914,178960.0
2016-01-11 09:30:00,47.32,47.58,46.76,46.9,76143.0,45.1964,45.4448,44.6616,44.7953,76143.0
2016-01-11 10:00:00,46.9,47.22,46.84,47.13,31036.0,44.7953,45.1009,44.738,45.015,31036.0
2016-01-11 10:30:00,47.16,47.37,46.86,46.89,34306.0,45.0436,45.2442,44.7571,44.7857,34306.0
2016-01-11 11:00:00,46.89,46.9,46.54,46.79,93520.0,44.7857,44.7953,44.4514,44.6902,93520.0
2016-01-11 11:30:00,46.76,46.94,46.69,46.86,36693.0,44.6616,44.8335,44.5947,44.7571,36693.0
2016-01-11 12:00:00,46.86,46.86,46.46,46.59,35095.0,44.7571,44.7571,44.375,44.4992,35095.0
2016-01-11 12:30:00,46.59,46.69,46.54,46.59,35747.0,44.4992,44.5947,44.4514,44.4992,35747.0
2016-01-11 13:00:00,46.58,46.7,46.43,46.43,49300.0,44.4896,44.6043,44.3464,44.3464,49300.0
2016-01-11 13:30:00,46.45,46.51,46.04,46.14,33753.0,44.3655,44.4228,43.9739,44.0694,33753.0
2016-01-11 14:00:00,46.18,46.39,46.16,46.36,42305.0,44.1076,44.3082,44.0885,44.2795,42305.0
2016-01-11 14:30:00,46.36,46.38,46.19,46.25,78351.0,44.2795,44.2986,44.1171,44.1745,78351.0
2016-01-11 15:00:00,46.25,46.59,46.19,46.58,82330.0,44.1745,44.4992,44.1171,44.4896,82330.0
2016-01-11 15:30:00,46.59,46.78,46.57,46.57,182379.0,44.4992,44.6807,44.4801,44.4801,182379.0
2016-01-12 09:30:00,47.08,47.12,46.79,47.06,17568.0,44.9672,45.0054,44.6902,44.9481,17568.0
2016-01-12 10:00:00,47.08,47.09,46.71,46.77,15823.0,44.9672,44.9768,44.6138,44.6711,15823.0
2016-01-12 10:30:00,46.8,46.98,46.66,46.79,15161.0,44.6998,44.8717,44.5661,44.6902,15161.0
2016-01-12 11:00:00,46.8,46.95,46.48,46.52,17469.0,44.6998,44.843,44.3941,44.4323,17469.0
2016-01-12 11:30:00,46.47,46.75,46.36,46.65,11065.0,44.3846,44.652,44.2795,44.5565,11065.0
2016-01-12 12:00:00,46.65,46.72,46.41,46.52,11220.0,44.5565,44.6234,44.3273,44.4323,11220.0
2016-01-12 12:30:00,46.48,46.52,46.31,46.35,7163.0,44.3941,44.4323,44.2318,44.27,7163.0
2016-01-12 13:00:00,46.38,46.4,46.25,46.29,5867.0,44.2986,44.3177,44.1745,44.2127,5867.0
2016-01-12 13:30:00,46.31,46.45,46.22,46.39,20492.0,44.2318,44.3655,44.1458,44.3082,20492.0
2016-01-12 14:00:00,46.32,46.39,46.14,46.33,21425.0,44.2413,44.3082,44.0694,44.2509,21425.0
2016-01-12 14:30:00,46.33,46.54,46.29,46.53,21781.0,44.2509,44.4514,44.2127,44.4419,21781.0
2016-01-12 15:00:00,46.53,46.83,46.42,46.75,61460.0,44.4419,44.7284,44.3368,44.652,61460.0
2016-01-12 15:30:00,46.75,46.85,46.61,46.77,156083.0,44.652,44.7475,44.5183,44.6711,156083.0
2016-01-13 09:30:00,47.0,47.29,46.81,47.18,29629.0,44.8908,45.1678,44.7093,45.0627,29629.0
2016-01-13 10:00:00,47.14,47.22,46.94,47.2,22452.0,45.0245,45.1009,44.8335,45.0818,22452.0
2016-01-13 10:30:00,47.18,47.2,46.92,47.2,30276.0,45.0627,45.0818,44.8144,45.0818,30276.0
2016-01-13 11:00:00,47.21,47.21,47.02,47.11,32980.0,45.0914,45.0914,44.9099,44.9959,32980.0
2016-01-13 11:30:00,47.12,47.22,46.95,47.01,30462.0,45.0054,45.1009,44.843,44.9004,30462.0
2016-01-13 12:00:00,47.02,47.13,46.97,47.03,19295.0,44.9099,45.015,44.8621,44.9195,19295.0
2016-01-13 12:30:00,47.0,47.0,46.75,46.82,19714.0,44.8908,44.8908,44.652,44.7189,19714.0
2016-01-13 13:00:00,46.82,46.83,46.45,46.46,52428.0,44.7189,44.7284,44.3655,44.375,52428.0
2016-01-13 13:30:00,46.44,46.45,46.02,46.02,20878.0,44.3559,44.3655,43.9548,43.9548,20878.0
2016-01-13 14:00:00,46.05,46.24,45.92,46.03,25902.0,43.9834,44.1649,43.8593,43.9643,25902.0
2016-01-13 14:30:00,46.03,46.03,45.56,45.77,29995.0,43.9643,43.9643,43.5154,43.716,29995.0
2016-01-13 15:00:00,45.76,45.81,45.61,45.74,57804.0,43.7064,43.7542,43.5632,43.6873,57804.0
2016-01-13 15:30:00,45.74,45.78,45.48,45.54,149253.0,43.6873,43.7255,43.439,43.4963,149253.0
2016-01-14 09:30:00,46.0,46.0,45.16,45.21,34994.0,43.9357,43.9357,43.1334,43.1811,34994.0
2016-01-14 10:00:00,45.21,45.43,44.82,45.43,57707.0,43.1811,43.3913,42.8086,43.3913,57707.0
2016-01-14 10:30:00,45.42,45.92,45.35,45.65,44432.0,43.3817,43.8593,43.3148,43.6014,44432.0
2016-01-14 11:00:00,45.66,45.73,45.13,45.17,36820.0,43.6109,43.6778,43.1047,43.1429,36820.0
2016-01-14 11:30:00,45.17,45.52,45.11,45.5,36218.0,43.1429,43.4772,43.0856,43.4581,36218.0
2016-01-14 12:00:00,45.5,45.61,45.24,45.57,34644.0,43.4581,43.5632,43.2098,43.525,34644.0
2016-01-14 12:30:00,45.57,45.67,45.49,45.58,28047.0,43.525,43.6205,43.4486,43.5345,28047.0
2016-01-14 13:00:00,45.57,45.73,45.57,45.68,37577.0,43.525,43.6778,43.525,43.63,37577.0
2016-01-14 13:30:00,45.68,45.81,45.65,45.78,39974.0,43.63,43.7542,43.6014,43.7255,39974.0
2016-01-14 14:00:00,45.79,45.81,45.53,45.6,94814.0,43.7351,43.7542,43.4868,43.5536,94814.0
2016-01-14 14:30:00,45.6,46.02,45.59,46.01,35878.0,43.5536,43.9548,43.5441,43.9452,35878.0
2016-01-14 15:00:00,46.02,46.34,45.97,46.33,46914.0,43.9548,44.2604,43.907,44.2509,46914.0
2016-01-14 15:30:00,46.32,46.33,45.99,46.01,193904.0,44.2413,44.2509,43.9261,43.9452,193904.0
2016-01-15 09:30:00,44.83,45.09,44.72,45.09,36348.0,42.8182,43.0665,42.7131,43.0665,36348.0
2016-01-15 10:00:00,45.07,45.46,45.01,45.41,39625.0,43.0474,43.4199,42.9901,43.3722,39625.0
2016-01-15 10:30:00,45.36,45.61,45.29,45.3,25448.0,43.3244,43.5632,43.2575,43.2671,25448.0
2016-01-15 11:00:00,45.3,45.45,45.19,45.27,32570.0,43.2671,43.4104,43.162,43.2384,32570.0
2016-01-15 11:30:00,45.27,45.36,45.12,45.2,24278.0,43.2384,43.3244,43.0952,43.1716,24278.0
2016-01-15 12:00:00,45.18,45.18,44.71,44.83,18541.0,43.1525,43.1525,42.7036,42.8182,18541.0
2016-01-15 12:30:00,44.79,44.97,44.59,44.97,23398.0,42.78,42.9519,42.589,42.9519,23398.0
2016-01-15 13:00:00,44.94,45.2,44.88,45.19,28078.0,42.9232,43.1716,42.8659,43.162,28078.0
2016-01-15 13:30:00,45.17,45.41,45.16,45.34,27468.0,43.1429,43.3722,43.1334,43.3053,27468.0
2016-01-15 14:00:00,45.34,45.39,45.19,45.19,36424.0,43.3053,43.3531,43.162,43.162,36424.0
2016-01-15 14:30:00,45.18,45.72,45.04,45.72,43378.0,43.1525,43.6682,43.0188,43.6682,43378.0
2016-01-15 15:00:00,45.7,45.7,45.23,45.27,112587.0,43.6491,43.6491,43.2002,43.2384,112587.0
2016-01-15 15:30:00,45.3,45.46,45.17,45.25,264107.0,43.2671,43.4199,43.1429,43.2193,264107.0
2016-01-19 09:30:00,45.57,45.77,45.24,45.45,46493.0,43.525,43.716,43.2098,43.4104,46493.0
2016-01-19 10:00:00,45.45,45.48,45.11,45.22,42426.0,43.4104,43.439,43.0856,43.1907,42426.0
2016-01-19 10:30:00,45.24,45.28,44.96,44.97,37440.0,43.2098,43.248,42.9423,42.9519,37440.0
2016-01-19 11:00:00,44.99,45.14,44.81,44.95,18143.0,42.971,43.1143,42.7991,42.9328,18143.0
2016-01-19 11:30:00,44.97,45.1,44.87,44.94,15294.0,42.9519,43.0761,42.8564,42.9232,15294.0
2016-01-19 12:00:00,44.97,44.99,44.7,44.83,19007.0,42.9519,42.971,42.694,42.8182,19007.0
2016-01-19 12:30:00,44.8,44.89,44.63,44.64,23798.0,42.7895,42.8755,42.6272,42.6367,23798.0
2016-01-19 13:00:00,44.66,44.77,44.56,44.59,20377.0,42.6558,42.7609,42.5603,42.589,20377.0
2016-01-19 13:30:00,44.61,44.72,44.42,44.48,18915.0,42.6081,42.7131,42.4266,42.4839,18915.0
2016-01-19 14:00:00,44.48,44.53,44.21,44.36,25187.0,42.4839,42.5316,42.226,42.3693,25187.0
2016-01-19 14:30:00,44.37,44.4,44.2,44.22,37267.0,42.3788,42.4075,42.2165,42.2356,37267.0
2016-01-19 15:00:00,44.23,44.6,44.2,44.58,104405.0,42.2451,42.5985,42.2165,42.5794,104405.0
2016-01-19 15:30:00,44.6,44.98,44.59,44.84,184990.0,42.5985,42.9615,42.589,42.8277,184990.0
2016-01-20 09:30:00,44.31,44.43,43.74,43.89,31187.0,42.3215,42.4361,41.7771,41.9204,31187.0
2016-01-20 10:00:00,43.89,43.96,43.6,43.78,36978.0,41.9204,41.9872,41.6434,41.8153,36978.0
2016-01-20 10:30:00,43.78,43.85,43.55,43.55,46993.0,41.8153,41.8822,41.5956,41.5956,46993.0
2016-01-20 11:00:00,43.56,43.84,43.55,43.68,35101.0,41.6052,41.8726,41.5956,41.7198,35101.0
2016-01-20 11:30:00,43.7,43.83,43.55,43.61,28666.0,41.7389,41.8631,41.5956,41.6529,28666.0
2016-01-20 12:00:00,43.61,43.66,43.33,43.39,11478.0,41.6529,41.7007,41.3855,41.4428,11478.0
2016-01-20 12:30:00,43.44,43.77,43.33,43.77,14056.0,41.4906,41.8058,41.3855,41.8058,14056.0
2016-01-20 13:00:00,43.77,43.84,43.65,43.79,41476.0,41.8058,41.8726,41.6911,41.8249,41476.0
2016-01-20 13:30:00,43.76,44.3,43.76,44.26,30215.0,41.7962,42.312,41.7962,42.2738,30215.0
2016-01-20 14:00:00,44.28,44.48,44.17,44.47,28493.0,42.2929,42.4839,42.1878,42.4743,28493.0
2016-01-20 14:30:00,44.45,44.68,44.33,44.63,24963.0,42.4552,42.6749,42.3406,42.6272,24963.0
2016-01-20 15:00:00,44.63,45.63,44.59,45.63,85637.0,42.6272,43.5823,42.589,43.5823,85637.0
2016-01-20 15:30:00,45.64,45.65,45.21,45.26,169366.0,43.5918,43.6014,43.1811,43.2289,169366.0
2016-01-21 09:30:00,45.28,45.71,44.96,45.17,17588.0,43.248,43.6587,42.9423,43.1429,17588.0
2016-01-21 10:00:00,45.23,45.6,45.23,45.37,19944.0,43.2002,43.5536,43.2002,43.3339,19944.0
2016-01-21 10:30:00,45.34,45.59,45.28,45.29,22244.0,43.3053,43.5441,43.248,43.2575,22244.0
2016-01-21 11:00:00,45.34,45.54,45.23,45.34,36673.0,43.3053,43.4963,43.2002,43.3053,36673.0
2016-01-21 11:30:00,45.37,45.97,45.37,45.92,49503.0,43.3339,43.907,43.3339,43.8593,49503.0
2016-01-21 12:00:00,45.94,46.21,45.94,46.09,27293.0,43.8784,44.1363,43.8784,44.0216,27293.0
2016-01-21 12:30:00,46.1,46.15,45.85,45.87,12620.0,44.0312,44.0789,43.7924,43.8115,12620.0
2016-01-21 13:00:00,45.89,46.02,45.6,45.66,17029.0,43.8306,43.9548,43.5536,43.6109,17029.0
2016-01-21 13:30:00,45.64,45.8,45.48,45.65,23499.0,43.5918,43.7447,43.439,43.6014,23499.0
2016-01-21 14:00:00,45.7,45.72,45.3,45.44,18524.0,43.6491,43.6682,43.2671,43.4008,18524.0
2016-01-21 14:30:00,45.45,45.78,45.45,45.78,23704.0,43.4104,43.7255,43.4104,43.7255,23704.0
2016-01-21 15:00:00,45.75,45.77,45.39,45.41,43469.0,43.6969,43.716,43.3531,43.3722,43469.0
2016-01-21 15:30:00,45.41,45.58,45.32,45.33,110848.0,43.3722,43.5345,43.2862,43.2957,110848.0
2016-01-22 09:30:00,45.83,46.47,45.73,46.38,50543.0,43.7733,44.3846,43.6778,44.2986,50543.0
2016-01-22 10:00:00,46.41,46.48,45.98,46.0,19655.0,44.3273,44.3941,43.9166,43.9357,19655.0
2016-01-22 10:30:00,46.03,46.11,45.55,45.59,15100.0,43.9643,44.0407,43.5059,43.5441,15100.0
2016-01-22 11:00:00,45.57,45.78,45.42,45.73,16956.0,43.525,43.7255,43.3817,43.6778,16956.0
2016-01-22 11:30:00,45.74,45.74,45.56,45.74,8813.0,43.6873,43.6873,43.5154,43.6873,8813.0
2016-01-22 12:00:00,45.7,45.8,45.59,45.73,13606.0,43.6491,43.7447,43.5441,43.6778,13606.0
2016-01-22 12:30:00,45.66,45.77,45.59,45.74,10823.0,43.6109,43.716,43.5441,43.6873,10823.0
2016-01-22 13:00:00,45.71,45.76,45.57,45.72,12160.0,43.6587,43.7064,43.525,43.6682,12160.0
2016-01-22 13:30:00,45.75,46.15,45.74,46.11,8700.0,43.6969,44.0789,43.6873,44.0407,8700.0
2016-01-22 14:00:00,46.1,46.11,45.88,46.01,17248.0,44.0312,44.0407,43.8211,43.9452,17248.0
2016-01-22 14:30:00,45.97,46.1,45.88,46.04,12190.0,43.907,44.0312,43.8211,43.9739,12190.0
2016-01-22 15:00:00,46.06,46.18,45.93,46.16,16562.0,43.993,44.1076,43.8688,44.0885,16562.0
2016-01-22 15:30:00,46.17,46.35,46.09,46.28,50637.0,44.098,44.27,44.0216,44.2031,50637.0
2016-01-25 09:30:00,45.87,46.02,45.5,45.85,30412.0,43.8115,43.9548,43.4581,43.7924,30412.0
2016-01-25 10:00:00,45.82,46.14,45.79,45.96,34270.0,43.7638,44.0694,43.7351,43.8975,34270.0
2016-01-25 10:30:00,45.94,46.05,45.78,45.84,17737.0,43.8784,43.9834,43.7255,43.7829,17737.0
2016-01-25 11:00:00,45.84,45.84,45.66,45.82,16973.0,43.7829,43.7829,43.6109,43.7638,16973.0
2016-01-25 11:30:00,45.77,45.85,45.6,45.76,21774.0,43.716,43.7924,43.5536,43.7064,21774.0
2016-01-25 12:00:00,45.77,45.8,45.41,45.42,51873.0,43.716,43.7447,43.3722,43.3817,51873.0
2016-01-25 12:30:00,45.44,45.49,45.34,45.4,72989.0,43.4008,43.4486,43.3053,43.3626,72989.0
2016-01-25 13:00:00,45.4,45.51,45.25,45.32,48037.0,43.3626,43.4677,43.2193,43.2862,48037.0
2016-01-25 13:30:00,45.33,45.33,45.0,45.0,26391.0,43.2957,43.2957,42.9806,42.9806,26391.0
2016-01-25 14:00:00,45.0,45.2,44.89,44.95,52898.0,42.9806,43.1716,42.8755,42.9328,52898.0
2016-01-25 14:30:00,44.94,45.06,44.82,45.05,175652.0,42.9232,43.0379,42.8086,43.0283,175652.0
2016-01-25 15:00:00,45.05,45.18,44.82,44.82,110976.0,43.0283,43.1525,42.8086,42.8086,110976.0
2016-01-25 15:30:00,44.83,45.0,44.74,44.99,172160.0,42.8182,42.9806,42.7322,42.971,172160.0
2016-01-26 09:30:00,45.29,45.6,44.98,45.47,30683.0,43.2575,43.5536,42.9615,43.4295,30683.0
2016-01-26 10:00:00,45.46,45.78,45.46,45.62,29177.0,43.4199,43.7255,43.4199,43.5727,29177.0
2016-01-26 10:30:00,45.58,45.73,45.45,45.55,32346.0,43.5345,43.6778,43.4104,43.5059,32346.0
2016-01-26 11:00:00,45.56,45.92,45.54,45.92,33411.0,43.5154,43.8593,43.4963,43.8593,33411.0
2016-01-26 11:30:00,45.87,46.02,45.73,45.85,14081.0,43.8115,43.9548,43.6778,43.7924,14081.0
2016-01-26 12:00:00,45.85,45.93,45.75,45.77,33280.0,43.7924,43.8688,43.6969,43.716,33280.0
2016-01-26 12:30:00,45.81,45.82,45.64,45.66,6761.0,43.7542,43.7638,43.5918,43.6109,6761.0
2016-01-26 13:00:00,45.66,45.8,45.66,45.72,17603.0,43.6109,43.7447,43.6109,43.6682,17603.0
2016-01-26 13:30:00,45.73,45.87,45.73,45.77,15680.0,43.6778,43.8115,43.6778,43.716,15680.0
2016-01-26 14:00:00,45.77,45.81,45.65,45.68,23338.0,43.716,43.7542,43.6014,43.63,23338.0
2016-01-26 14:30:00,45.69,45.8,45.63,45.68,28014.0,43.6396,43.7447,43.5823,43.63,28014.0
2016-01-26 15:00:00,45.71,45.71,45.49,45.62,40200.0,43.6587,43.6587,43.4486,43.5727,40200.0
2016-01-26 15:30:00,45.61,45.84,45.6,45.74,130453.0,43.5632,43.7829,43.5536,43.6873,130453.0
2016-01-27 09:30:00,45.54,45.63,45.11,45.12,42282.0,43.4963,43.5823,43.0856,43.0952,42282.0
2016-01-27 10:00:00,45.11,45.19,44.9,45.12,40547.0,43.0856,43.162,42.885,43.0952,40547.0
2016-01-27 10:30:00,45.15,45.22,44.86,44.9,75115.0,43.1238,43.1907,42.8468,42.885,75115.0
2016-01-27 11:00:00,44.9,45.44,44.89,45.36,69628.0,42.885,43.4008,42.8755,43.3244,69628.0
2016-01-27 11:30:00,45.34,45.83,45.34,45.61,86152.0,43.3053,43.7733,43.3053,43.5632,86152.0
2016-01-27 12:00:00,45.6,45.7,45.55,45.55,96837.0,43.5536,43.6491,43.5059,43.5059,96837.0
2016-01-27 12:30:00,45.55,45.64,45.47,45.47,38858.0,43.5059,43.5918,43.4295,43.4295,38858.0
2016-01-27 13:00:00,45.47,45.55,45.34,45.5,140270.0,43.4295,43.5059,43.3053,43.4581,140270.0
2016-01-27 13:30:00,45.49,45.62,45.4,45.58,176889.0,43.4486,43.5727,43.3626,43.5345,176889.0
2016-01-27 14:00:00,45.58,45.75,45.34,45.42,113935.0,43.5345,43.6969,43.3053,43.3817,113935.0
2016-01-27 14:30:00,45.41,45.57,45.36,45.44,78373.0,43.3722,43.525,43.3244,43.4008,78373.0
2016-01-27 15:00:00,45.45,45.66,45.31,45.58,102644.0,43.4104,43.6109,43.2766,43.5345,102644.0
2016-01-27 15:30:00,45.56,45.63,45.44,45.49,122241.0,43.5154,43.5823,43.4008,43.4486,122241.0
2016-01-28 09:30:00,45.79,46.48,45.56,46.37,92389.0,43.7351,44.3941,43.5154,44.2891,92389.0
2016-01-28 10:00:00,46.37,46.37,45.62,45.62,39103.0,44.2891,44.2891,43.5727,43.5727,39103.0
2016-01-28 10:30:00,45.66,45.66,45.03,45.13,78938.0,43.6109,43.6109,43.0092,43.1047,78938.0
2016-01-28 11:00:00,45.13,45.44,44.98,44.99,61479.0,43.1047,43.4008,42.9615,42.971,61479.0
2016-01-28 11:30:00,44.98,45.01,44.31,44.38,144896.0,42.9615,42.9901,42.3215,42.3884,144896.0
2016-01-28 12:00:00,44.38,44.38,44.25,44.3,150834.0,42.3884,42.3884,42.2642,42.312,150834.0
2016-01-28 12:30:00,44.3,44.65,44.28,44.46,106320.0,42.312,42.6463,42.2929,42.4648,106320.0
2016-01-28 13:00:00,44.45,44.66,44.28,44.66,89506.0,42.4552,42.6558,42.2929,42.6558,89506.0
2016-01-28 13:30:00,44.66,44.77,44.48,44.5,51371.0,42.6558,42.7609,42.4839,42.503,51371.0
2016-01-28 14:00:00,44.5,44.82,44.5,44.79,54053.0,42.503,42.8086,42.503,42.78,54053.0
2016-01-28 14:30:00,44.8,44.86,44.6,44.66,45703.0,42.7895,42.8468,42.5985,42.6558,45703.0
2016-01-28 15:00:00,44.67,44.81,44.53,44.53,89268.0,42.6654,42.7991,42.5316,42.5316,89268.0
2016-01-28 15:30:00,44.52,45.0,44.5,44.94,304722.0,42.5221,42.9806,42.503,42.9232,304722.0
2016-01-29 09:30:00,45.19,45.54,45.19,45.44,37545.0,43.162,43.4963,43.162,43.4008,37545.0
2016-01-29 10:00:00,45.5,45.58,45.2,45.22,76417.0,43.4581,43.5345,43.1716,43.1907,76417.0
2016-01-29 10:30:00,45.22,45.32,45.12,45.27,87974.0,43.1907,43.2862,43.0952,43.2384,87974.0
2016-01-29 11:00:00,45.24,45.27,44.96,45.0,37215.0,43.2098,43.2384,42.9423,42.9806,37215.0
2016-01-29 11:30:00,45.05,45.13,44.87,45.12,38260.0,43.0283,43.1047,42.8564,43.0952,38260.0
2016-01-29 12:00:00,45.14,45.38,45.06,45.26,143097.0,43.1143,43.3435,43.0379,43.2289,143097.0
2016-01-29 12:30:00,45.26,45.36,45.14,45.25,147307.0,43.2289,43.3244,43.1143,43.2193,147307.0
2016-01-29 13:00:00,45.24,45.37,45.16,45.28,116130.0,43.2098,43.3339,43.1334,43.248,116130.0
2016-01-29 13:30:00,45.28,45.64,45.23,45.46,87915.0,43.248,43.5918,43.2002,43.4199,87915.0
2016-01-29 14:00:00,45.47,45.58,45.42,45.52,50383.0,43.4295,43.5345,43.3817,43.4772,50383.0
2016-01-29 14:30:00,45.5,45.66,45.44,45.49,47017.0,43.4581,43.6109,43.4008,43.4486,47017.0
2016-01-29 15:00:00,45.51,45.58,45.31,45.57,156368.0,43.4677,43.5345,43.2766,43.525,156368.0
2016-01-29 15:30:00,45.55,45.92,45.5,45.9,472642.0,43.5059,43.8593,43.4581,43.8402,472642.0
2016-02-01 09:30:00,45.3,45.73,44.79,45.01,37107.0,43.2671,43.6778,42.78,42.9901,37107.0
2016-02-01 10:00:00,45.0,45.33,44.81,45.01,122027.0,42.9806,43.2957,42.7991,42.9901,122027.0
2016-02-01 10:30:00,45.01,45.36,44.96,45.28,54312.0,42.9901,43.3244,42.9423,43.248,54312.0
2016-02-01 11:00:00,45.26,45.41,45.2,45.29,45933.0,43.2289,43.3722,43.1716,43.2575,45933.0
2016-02-01 11:30:00,45.31,45.35,45.13,45.17,185290.0,43.2766,43.3148,43.1047,43.1429,185290.0
2016-02-01 12:00:00,45.17,45.21,44.94,44.95,70134.0,43.1429,43.1811,42.9232,42.9328,70134.0
2016-02-01 12:30:00,44.96,45.06,44.75,44.91,249585.0,42.9423,43.0379,42.7418,42.8946,249585.0
2016-02-01 13:00:00,44.93,45.19,44.9,45.19,39548.0,42.9137,43.162,42.885,43.162,39548.0
2016-02-01 13:30:00,45.2,45.2,45.01,45.08,143153.0,43.1716,43.1716,42.9901,43.057,143153.0
2016-02-01 14:00:00,45.07,45.13,44.97,45.12,118617.0,43.0474,43.1047,42.9519,43.0952,118617.0
2016-02-01 14:30:00,45.11,45.18,45.01,45.12,81629.0,43.0856,43.1525,42.9901,43.0952,81629.0
2016-02-01 15:00:00,45.11,45.19,45.03,45.1,261764.0,43.0856,43.162,43.0092,43.0761,261764.0
2016-02-01 15:30:00,45.09,45.12,44.93,45.1,292900.0,43.0665,43.0952,42.9137,43.0761,292900.0
2016-02-02 09:30:00,44.59,44.91,44.47,44.83,48933.0,42.589,42.8946,42.4743,42.8182,48933.0
2016-02-02 10:00:00,44.82,44.88,44.59,44.78,76587.0,42.8086,42.8659,42.589,42.7704,76587.0
2016-02-02 10:30:00,44.76,44.84,44.67,44.8,79914.0,42.7513,42.8277,42.6654,42.7895,79914.0
2016-02-02 11:00:00,44.79,44.98,44.69,44.81,40786.0,42.78,42.9615,42.6845,42.7991,40786.0
2016-02-02 11:30:00,44.8,44.93,44.67,44.82,79369.0,42.7895,42.9137,42.6654,42.8086,79369.0
2016-02-02 12:00:00,44.81,44.89,44.7,44.89,32001.0,42.7991,42.8755,42.694,42.8755,32001.0
2016-02-02 12:30:00,44.91,45.1,44.83,45.05,53473.0,42.8946,43.0761,42.8182,43.0283,53473.0
2016-02-02 13:00:00,45.04,45.42,44.98,45.41,51954.0,43.0188,43.3817,42.9615,43.3722,51954.0
2016-02-02 13:30:00,45.4,45.5,45.27,45.28,79695.0,43.3626,43.4581,43.2384,43.248,79695.0
2016-02-02 14:00:00,45.27,45.42,45.25,45.41,84119.0,43.2384,43.3817,43.2193,43.3722,84119.0
2016-02-02 14:30:00,45.42,45.54,45.41,45.46,92881.0,43.3817,43.4963,43.3722,43.4199,92881.0
2016-02-02 15:00:00,45.45,45.45,45.24,45.39,133088.0,43.4104,43.4104,43.2098,43.3531,133088.0
2016-02-02 15:30:00,45.41,45.61,45.33,45.5,259629.0,43.3722,43.5632,43.2957,43.4581,259629.0
2016-02-03 09:30:00,45.71,45.83,45.16,45.26,61696.0,43.6587,43.7733,43.1334,43.2289,61696.0
2016-02-03 10:00:00,45.25,45.25,44.32,44.33,80247.0,43.2193,43.2193,42.3311,42.3406,80247.0
2016-02-03 10:30:00,44.32,45.17,44.21,44.96,118952.0,42.3311,43.1429,42.226,42.9423,118952.0
2016-02-03 11:00:00,44.95,44.95,44.59,44.64,143931.0,42.9328,42.9328,42.589,42.6367,143931.0
2016-02-03 11:30:00,44.64,44.79,44.42,44.49,92341.0,42.6367,42.78,42.4266,42.4934,92341.0
2016-02-03 12:00:00,44.51,44.69,44.38,44.41,120595.0,42.5125,42.6845,42.3884,42.417,120595.0
2016-02-03 12:30:00,44.43,44.51,44.3,44.48,47638.0,42.4361,42.5125,42.312,42.4839,47638.0
2016-02-03 13:00:00,44.5,44.59,44.16,44.21,66243.0,42.503,42.589,42.1782,42.226,66243.0
2016-02-03 13:30:00,44.21,44.25,43.96,44.02,61730.0,42.226,42.2642,41.9872,42.0445,61730.0
2016-02-03 14:00:00,44.02,44.75,44.01,44.71,73499.0,42.0445,42.7418,42.035,42.7036,73499.0
2016-02-03 14:30:00,44.71,44.89,44.58,44.88,112964.0,42.7036,42.8755,42.5794,42.8659,112964.0
2016-02-03 15:00:00,44.91,44.95,44.73,44.79,160913.0,42.8946,42.9328,42.7227,42.78,160913.0
2016-02-03 15:30:00,44.8,44.96,44.68,44.86,408811.0,42.7895,42.9423,42.6749,42.8468,408811.0
2016-02-04 09:30:00,43.79,46.61,43.3,46.43,212889.0,41.8249,44.5183,41.3568,44.3464,212889.0
2016-02-04 10:00:00,46.55,46.95,46.31,46.66,199658.0,44.461,44.843,44.2318,44.5661,199658.0
2016-02-04 10:30:00,46.68,47.39,46.67,47.32,146485.0,44.5852,45.2633,44.5756,45.1964,146485.0
2016-02-04 11:00:00,47.31,47.49,47.14,47.41,100687.0,45.1869,45.3588,45.0245,45.2824,100687.0
2016-02-04 11:30:00,47.4,47.79,47.28,47.38,129248.0,45.2728,45.6453,45.1582,45.2537,129248.0
2016-02-04 12:00:00,47.41,47.5,47.19,47.27,127825.0,45.2824,45.3684,45.0723,45.1487,127825.0
2016-02-04 12:30:00,47.27,47.94,46.98,47.22,106125.0,45.1487,45.7886,44.8717,45.1009,106125.0
2016-02-04 13:00:00,47.2,47.43,47.02,47.11,64738.0,45.0818,45.3015,44.9099,44.9959,64738.0
2016-02-04 13:30:00,47.11,47.2,46.91,47.06,170142.0,44.9959,45.0818,44.8048,44.9481,170142.0
2016-02-04 14:00:00,47.05,47.44,47.03,47.16,77500.0,44.9386,45.3111,44.9195,45.0436,77500.0
2016-02-04 14:30:00,47.16,47.58,47.12,47.5,89023.0,45.0436,45.4448,45.0054,45.3684,89023.0
2016-02-04 15:00:00,47.46,47.9,47.43,47.6,140526.0,45.3302,45.7504,45.3015,45.4639,140526.0
2016-02-04 15:30:00,47.57,47.99,47.44,47.93,366000.0,45.4352,45.8364,45.3111,45.7791,366000.0
2016-02-05 09:30:00,47.58,48.27,47.27,47.73,65267.0,45.4448,46.1038,45.1487,45.588,65267.0
2016-02-05 10:00:00,47.73,47.86,47.23,47.32,68509.0,45.588,45.7122,45.1105,45.1964,68509.0
2016-02-05 10:30:00,47.34,47.41,46.69,46.69,171628.0,45.2155,45.2824,44.5947,44.5947,171628.0
2016-02-05 11:00:00,46.74,46.79,46.54,46.72,74257.0,44.6425,44.6902,44.4514,44.6234,74257.0
2016-02-05 11:30:00,46.72,46.81,46.69,46.77,82795.0,44.6234,44.7093,44.5947,44.6711,82795.0
2016-02-05 12:00:00,46.79,46.96,46.74,46.96,42331.0,44.6902,44.8526,44.6425,44.8526,42331.0
2016-02-05 12:30:00,46.94,47.05,46.69,46.75,63295.0,44.8335,44.9386,44.5947,44.652,63295.0
2016-02-05 13:00:00,46.75,46.84,46.62,46.63,41864.0,44.652,44.738,44.5279,44.5374,41864.0
2016-02-05 13:30:00,46.64,46.64,46.28,46.49,73136.0,44.547,44.547,44.2031,44.4037,73136.0
2016-02-05 14:00:00,46.51,46.53,46.0,46.0,64283.0,44.4228,44.4419,43.9357,43.9357,64283.0
2016-02-05 14:30:00,46.01,46.07,45.8,46.04,89483.0,43.9452,44.0025,43.7447,43.9739,89483.0
2016-02-05 15:00:00,46.03,46.03,45.86,45.95,165516.0,43.9643,43.9643,43.802,43.8879,165516.0
2016-02-05 15:30:00,45.94,45.95,45.71,45.82,281632.0,43.8784,43.8879,43.6587,43.7638,281632.0
2016-02-08 09:30:00,45.39,45.42,44.17,44.2,60273.0,43.3531,43.3817,42.1878,42.2165,60273.0
2016-02-08 10:00:00,44.18,44.66,44.18,44.25,115174.0,42.1974,42.6558,42.1974,42.2642,115174.0
2016-02-08 10:30:00,44.21,44.63,44.18,44.19,55323.0,42.226,42.6272,42.1974,42.2069,55323.0
2016-02-08 11:00:00,44.18,44.21,43.85,44.18,44864.0,42.1974,42.226,41.8822,42.1974,44864.0
2016-02-08 11:30:00,44.17,44.28,43.94,44.11,62975.0,42.1878,42.2929,41.9681,42.1305,62975.0
2016-02-08 12:00:00,44.13,44.32,43.98,44.12,150982.0,42.1496,42.3311,42.0063,42.14,150982.0
2016-02-08 12:30:00,44.09,44.33,44.09,44.17,41270.0,42.1114,42.3406,42.1114,42.1878,41270.0
2016-02-08 13:00:00,44.19,44.21,43.88,43.92,134215.0,42.2069,42.226,41.9108,41.949,134215.0
2016-02-08 13:30:00,43.92,43.96,43.51,43.54,29453.0,41.949,41.9872,41.5574,41.5861,29453.0
2016-02-08 14:00:00,43.54,43.69,43.42,43.62,72306.0,41.5861,41.7293,41.4715,41.6625,72306.0
2016-02-08 14:30:00,43.62,43.73,43.5,43.65,72330.0,41.6625,41.7675,41.5479,41.6911,72330.0
2016-02-08 15:00:00,43.64,43.9,43.53,43.75,94807.0,41.6816,41.9299,41.5765,41.7866,94807.0
2016-02-08 15:30:00,43.76,44.43,43.75,44.2,381964.0,41.7962,42.4361,41.7866,42.2165,381964.0
2016-02-09 09:30:00,43.71,44.45,43.55,44.28,49978.0,41.7484,42.4552,41.5956,42.2929,49978.0
2016-02-09 10:00:00,44.35,44.86,44.33,44.37,128192.0,42.3597,42.8468,42.3406,42.3788,128192.0
2016-02-09 10:30:00,44.39,44.59,44.34,44.47,98752.0,42.3979,42.589,42.3502,42.4743,98752.0
2016-02-09 11:00:00,44.46,44.97,44.41,44.95,52972.0,42.4648,42.9519,42.417,42.9328,52972.0
2016-02-09 11:30:00,44.94,44.98,44.73,44.89,61242.0,42.9232,42.9615,42.7227,42.8755,61242.0
2016-02-09 12:00:00,44.9,45.17,44.86,45.1,66957.0,42.885,43.1429,42.8468,43.0761,66957.0
2016-02-09 12:30:00,45.08,45.23,45.05,45.23,35507.0,43.057,43.2002,43.0283,43.2002,35507.0
2016-02-09 13:00:00,45.23,45.24,44.85,44.95,44584.0,43.2002,43.2098,42.8373,42.9328,44584.0
2016-02-09 13:30:00,44.95,45.04,44.74,44.81,30879.0,42.9328,43.0188,42.7322,42.7991,30879.0
2016-02-09 14:00:00,44.8,44.93,44.72,44.72,54713.0,42.7895,42.9137,42.7131,42.7131,54713.0
2016-02-09 14:30:00,44.71,45.0,44.69,44.89,55494.0,42.7036,42.9806,42.6845,42.8755,55494.0
2016-02-09 15:00:00,44.88,45.25,44.88,44.93,117653.0,42.8659,43.2193,42.8659,42.9137,117653.0
2016-02-09 15:30:00,44.92,45.09,44.75,44.85,186923.0,42.9041,43.0665,42.7418,42.8373,186923.0
2016-02-10 09:30:00,45.01,45.63,44.92,45.13,30142.0,42.9901,43.5823,42.9041,43.1047,30142.0
2016-02-10 10:00:00,45.18,45.42,44.9,45.27,66174.0,43.1525,43.3817,42.885,43.2384,66174.0
2016-02-10 10:30:00,45.27,45.47,44.97,45.03,63170.0,43.2384,43.4295,42.9519,43.0092,63170.0
2016-02-10 11:00:00,45.05,45.19,44.86,44.88,57073.0,43.0283,43.162,42.8468,42.8659,57073.0
2016-02-10 11:30:00,44.88,45.18,44.81,45.1,44714.0,42.8659,43.1525,42.7991,43.0761,44714.0
2016-02-10 12:00:00,45.09,45.14,44.91,45.13,88733.0,43.0665,43.1143,42.8946,43.1047,88733.0
2016-02-10 12:30:00,45.14,45.36,45.04,45.29,93878.0,43.1143,43.3244,43.0188,43.2575,93878.0
2016-02-10 13:00:00,45.3,45.42,45.19,45.24,108552.0,43.2671,43.3817,43.162,43.2098,108552.0
2016-02-10 13:30:00,45.24,45.5,45.19,45.47,82548.0,43.2098,43.4581,43.162,43.4295,82548.0
2016-02-10 14:00:00,45.48,45.49,45.26,45.39,69273.0,43.439,43.4486,43.2289,43.3531,69273.0
2016-02-10 14:30:00,45.38,45.44,45.18,45.33,129447.0,43.3435,43.4008,43.1525,43.2957,129447.0
2016-02-10 15:00:00,45.32,45.42,45.04,45.05,96187.0,43.2862,43.3817,43.0188,43.0283,96187.0
2016-02-10 15:30:00,45.06,45.18,44.93,44.97,291682.0,43.0379,43.1525,42.9137,42.9519,291682.0
2016-02-11 09:30:00,44.21,45.03,44.21,44.99,40843.0,42.226,43.0092,42.226,42.971,40843.0
2016-02-11 10:00:00,44.94,45.01,44.66,44.68,53959.0,42.9232,42.9901,42.6558,42.6749,53959.0
2016-02-11 10:30:00,44.66,44.79,44.59,44.64,33958.0,42.6558,42.78,42.589,42.6367,33958.0
2016-02-11 11:00:00,44.65,44.74,44.49,44.5,39959.0,42.6463,42.7322,42.4934,42.503,39959.0
2016-02-11 11:30:00,44.47,44.54,44.29,44.46,28033.0,42.4743,42.5412,42.3024,42.4648,28033.0
2016-02-11 12:00:00,44.44,44.52,44.27,44.27,16090.0,42.4457,42.5221,42.2833,42.2833,16090.0
2016-02-11 12:30:00,44.27,44.46,44.21,44.46,16072.0,42.2833,42.4648,42.226,42.4648,16072.0
2016-02-11 13:00:00,44.48,44.77,44.48,44.77,35369.0,42.4839,42.7609,42.4839,42.7609,35369.0
2016-02-11 13:30:00,44.77,44.81,44.5,44.52,61368.0,42.7609,42.7991,42.503,42.5221,61368.0
2016-02-11 14:00:00,44.51,44.52,44.12,44.15,23610.0,42.5125,42.5221,42.14,42.1687,23610.0
2016-02-11 14:30:00,44.16,44.94,43.95,44.9,90701.0,42.1782,42.9232,41.9777,42.885,90701.0
2016-02-11 15:00:00,44.89,44.91,44.46,44.54,94355.0,42.8755,42.8946,42.4648,42.5412,94355.0
2016-02-11 15:30:00,44.51,44.88,44.48,44.57,214173.0,42.5125,42.8659,42.4839,42.5698,214173.0
2016-02-12 09:30:00,44.86,45.04,44.59,44.96,36920.0,42.8468,43.0188,42.589,42.9423,36920.0
2016-02-12 10:00:00,44.95,45.05,44.8,44.98,63017.0,42.9328,43.0283,42.7895,42.9615,63017.0
2016-02-12 10:30:00,44.98,45.08,44.88,45.0,63231.0,42.9615,43.057,42.8659,42.9806,63231.0
2016-02-12 11:00:00,45.0,45.22,44.98,45.22,187146.0,42.9806,43.1907,42.9615,43.1907,187146.0
2016-02-12 11:30:00,45.21,45.27,45.07,45.16,64526.0,43.1811,43.2384,43.0474,43.1334,64526.0
2016-02-12 12:00:00,45.16,45.29,45.16,45.23,23531.0,43.1334,43.2575,43.1334,43.2002,23531.0
2016-02-12 12:30:00,45.24,45.28,45.04,45.08,17432.0,43.2098,43.248,43.0188,43.057,17432.0
2016-02-12 13:00:00,45.05,45.16,44.94,45.04,13999.0,43.0283,43.1334,42.9232,43.0188,13999.0
2016-02-12 13:30:00,45.04,45.11,44.94,44.96,25072.0,43.0188,43.0856,42.9232,42.9423,25072.0
2016-02-12 14:00:00,44.94,45.13,44.94,45.08,35034.0,42.9232,43.1047,42.9232,43.057,35034.0
2016-02-12 14:30:00,45.09,45.12,44.94,45.07,48130.0,43.0665,43.0952,42.9232,43.0474,48130.0
2016-02-12 15:00:00,45.08,45.12,45.05,45.08,167011.0,43.057,43.0952,43.0283,43.057,167011.0
2016-02-12 15:30:00,45.08,45.09,44.83,45.0,208957.0,43.057,43.0665,42.8182,42.9806,208957.0
2016-02-16 09:30:00,45.6,45.79,45.0,45.29,66373.0,43.5536,43.7351,42.9806,43.2575,66373.0
2016-02-16 10:00:00,45.3,45.57,45.07,45.31,92900.0,43.2671,43.525,43.0474,43.2766,92900.0
2016-02-16 10:30:00,45.33,45.55,45.32,45.44,44561.0,43.2957,43.5059,43.2862,43.4008,44561.0
2016-02-16 11:00:00,45.47,45.54,45.17,45.37,36519.0,43.4295,43.4963,43.1429,43.3339,36519.0
2016-02-16 11:30:00,45.38,45.69,45.37,45.65,41770.0,43.3435,43.6396,43.3339,43.6014,41770.0
2016-02-16 12:00:00,45.69,45.78,45.53,45.66,23224.0,43.6396,43.7255,43.4868,43.6109,23224.0
2016-02-16 12:30:00,45.69,45.69,45.38,45.68,94682.0,43.6396,43.6396,43.3435,43.63,94682.0
2016-02-16 13:00:00,45.67,46.01,45.67,45.95,11953.0,43.6205,43.9452,43.6205,43.8879,11953.0
2016-02-16 13:30:00,45.96,45.96,45.41,45.48,34328.0,43.8975,43.8975,43.3722,43.439,34328.0
2016-02-16 14:00:00,45.5,45.56,45.36,45.48,42286.0,43.4581,43.5154,43.3244,43.439,42286.0
2016-02-16 14:30:00,45.49,45.56,45.44,45.56,22364.0,43.4486,43.5154,43.4008,43.5154,22364.0
2016-02-16 15:00:00,45.55,45.59,45.39,45.58,33176.0,43.5059,43.5441,43.3531,43.5345,33176.0
2016-02-16 15:30:00,45.58,45.64,45.45,45.59,160071.0,43.5345,43.5918,43.4104,43.5441,160071.0
2016-02-17 09:30:00,45.92,46.15,45.71,46.03,83244.0,43.8593,44.0789,43.6587,43.9643,83244.0
2016-02-17 10:00:00,46.01,46.24,45.97,46.11,62350.0,43.9452,44.1649,43.907,44.0407,62350.0
2016-02-17 10:30:00,46.1,46.12,45.88,45.95,96576.0,44.0312,44.0503,43.8211,43.8879,96576.0
2016-02-17 11:00:00,45.94,45.99,45.81,45.88,55401.0,43.8784,43.9261,43.7542,43.8211,55401.0
2016-02-17 11:30:00,45.9,46.07,45.76,45.86,35148.0,43.8402,44.0025,43.7064,43.802,35148.0
2016-02-17 12:00:00,45.87,45.97,45.81,45.95,80480.0,43.8115,43.907,43.7542,43.8879,80480.0
2016-02-17 12:30:00,45.96,46.2,45.94,46.15,41670.0,43.8975,44.1267,43.8784,44.0789,41670.0
2016-02-17 13:00:00,46.21,46.21,45.95,46.09,20761.0,44.1363,44.1363,43.8879,44.0216,20761.0
2016-02-17 13:30:00,46.07,46.09,45.97,46.08,30397.0,44.0025,44.0216,43.907,44.0121,30397.0
2016-02-17 14:00:00,46.09,46.1,45.9,45.91,43245.0,44.0216,44.0312,43.8402,43.8497,43245.0
2016-02-17 14:30:00,45.92,45.93,45.82,45.83,70563.0,43.8593,43.8688,43.7638,43.7733,70563.0
2016-02-17 15:00:00,45.84,45.84,45.73,45.74,74172.0,43.7829,43.7829,43.6778,43.6873,74172.0
2016-02-17 15:30:00,45.73,45.89,45.68,45.81,188375.0,43.6778,43.8306,43.63,43.7542,188375.0
2016-02-18 09:30:00,45.77,45.78,45.31,45.48,118592.0,43.716,43.7255,43.2766,43.439,118592.0
2016-02-18 10:00:00,45.46,45.92,45.32,45.89,74488.0,43.4199,43.8593,43.2862,43.8306,74488.0
2016-02-18 10:30:00,45.88,45.9,45.72,45.79,38285.0,43.8211,43.8402,43.6682,43.7351,38285.0
2016-02-18 11:00:00,45.77,45.79,45.42,45.45,84329.0,43.716,43.7351,43.3817,43.4104,84329.0
2016-02-18 11:30:00,45.46,45.76,45.4,45.76,54284.0,43.4199,43.7064,43.3626,43.7064,54284.0
2016-02-18 12:00:00,45.77,45.87,45.64,45.81,24132.0,43.716,43.8115,43.5918,43.7542,24132.0
2016-02-18 12:30:00,45.82,45.82,45.65,45.69,14120.0,43.7638,43.7638,43.6014,43.6396,14120.0
2016-02-18 13:00:00,45.66,45.7,45.43,45.53,24457.0,43.6109,43.6491,43.3913,43.4868,24457.0
2016-02-18 13:30:00,45.53,45.53,45.26,45.39,38647.0,43.4868,43.4868,43.2289,43.3531,38647.0
2016-02-18 14:00:00,45.37,45.6,45.36,45.55,29836.0,43.3339,43.5536,43.3244,43.5059,29836.0
2016-02-18 14:30:00,45.56,45.64,45.53,45.59,46318.0,43.5154,43.5918,43.4868,43.5441,46318.0
2016-02-18 15:00:00,45.57,45.61,45.44,45.59,57233.0,43.525,43.5632,43.4008,43.5441,57233.0
2016-02-18 15:30:00,45.59,45.63,45.21,45.25,297991.0,43.5441,43.5823,43.1811,43.2193,297991.0
2016-02-19 09:30:00,45.94,46.15,44.97,45.11,178575.0,43.8784,44.0789,42.9519,43.0856,178575.0
2016-02-19 10:00:00,45.11,46.0,45.02,45.78,94084.0,43.0856,43.9357,42.9997,43.7255,94084.0
2016-02-19 10:30:00,45.81,46.06,45.67,45.74,62111.0,43.7542,43.993,43.6205,43.6873,62111.0
2016-02-19 11:00:00,45.75,45.76,45.33,45.69,92927.0,43.6969,43.7064,43.2957,43.6396,92927.0
2016-02-19 11:30:00,45.68,45.71,45.34,45.46,51640.0,43.63,43.6587,43.3053,43.4199,51640.0
2016-02-19 12:00:00,45.47,45.52,45.39,45.45,46587.0,43.4295,43.4772,43.3531,43.4104,46587.0
2016-02-19 12:30:00,45.46,45.54,45.44,45.48,39919.0,43.4199,43.4963,43.4008,43.439,39919.0
2016-02-19 13:00:00,45.47,45.53,45.43,45.43,51222.0,43.4295,43.4868,43.3913,43.3913,51222.0
2016-02-19 13:30:00,45.43,45.46,45.28,45.3,95357.0,43.3913,43.4199,43.248,43.2671,95357.0
2016-02-19 14:00:00,45.31,45.47,45.3,45.45,89851.0,43.2766,43.4295,43.2671,43.4104,89851.0
2016-02-19 14:30:00,45.46,45.49,45.41,45.46,80596.0,43.4199,43.4486,43.3722,43.4199,80596.0
2016-02-19 15:00:00,45.46,45.48,45.42,45.47,111271.0,43.4199,43.439,43.3817,43.4295,111271.0
2016-02-19 15:30:00,45.47,45.65,45.42,45.55,215210.0,43.4295,43.6014,43.3817,43.5059,215210.0
2016-02-22 09:30:00,45.95,46.83,45.83,46.06,68290.0,43.8879,44.7284,43.7733,43.993,68290.0
2016-02-22 10:00:00,46.08,46.13,45.75,45.84,63168.0,44.0121,44.0598,43.6969,43.7829,63168.0
2016-02-22 10:30:00,45.87,46.08,45.87,46.04,32149.0,43.8115,44.0121,43.8115,43.9739,32149.0
2016-02-22 11:00:00,46.01,46.01,45.69,45.71,39264.0,43.9452,43.9452,43.6396,43.6587,39264.0
2016-02-22 11:30:00,45.71,45.83,45.48,45.62,27033.0,43.6587,43.7733,43.439,43.5727,27033.0
2016-02-22 12:00:00,45.58,45.63,45.5,45.53,51534.0,43.5345,43.5823,43.4581,43.4868,51534.0
2016-02-22 12:30:00,45.54,45.82,45.51,45.73,51825.0,43.4963,43.7638,43.4677,43.6778,51825.0
2016-02-22 13:00:00,45.74,45.99,45.74,45.78,27448.0,43.6873,43.9261,43.6873,43.7255,27448.0
2016-02-22 13:30:00,45.78,46.04,45.78,46.01,24833.0,43.7255,43.9739,43.7255,43.9452,24833.0
2016-02-22 14:00:00,46.0,46.01,45.84,45.84,61637.0,43.9357,43.9452,43.7829,43.7829,61637.0
2016-02-22 14:30:00,45.84,45.9,45.76,45.9,41020.0,43.7829,43.8402,43.7064,43.8402,41020.0
2016-02-22 15:00:00,45.89,45.93,45.81,45.89,51079.0,43.8306,43.8688,43.7542,43.8306,51079.0
2016-02-22 15:30:00,45.87,46.03,45.76,45.99,221423.0,43.8115,43.9643,43.7064,43.9261,221423.0
2016-02-23 09:30:00,45.69,46.24,45.6,45.91,48839.0,43.6396,44.1649,43.5536,43.8497,48839.0
2016-02-23 10:00:00,45.91,46.03,45.84,46.0,36771.0,43.8497,43.9643,43.7829,43.9357,36771.0
2016-02-23 10:30:00,46.0,46.05,45.9,45.93,43825.0,43.9357,43.9834,43.8402,43.8688,43825.0
2016-02-23 11:00:00,45.92,46.01,45.84,45.95,33635.0,43.8593,43.9452,43.7829,43.8879,33635.0
2016-02-23 11:30:00,45.96,46.05,45.85,45.93,39608.0,43.8975,43.9834,43.7924,43.8688,39608.0
2016-02-23 12:00:00,45.91,45.94,45.79,45.87,12392.0,43.8497,43.8784,43.7351,43.8115,12392.0
2016-02-23 12:30:00,45.89,45.98,45.84,45.98,25969.0,43.8306,43.9166,43.7829,43.9166,25969.0
2016-02-23 13:00:00,45.97,45.99,45.85,45.97,16936.0,43.907,43.9261,43.7924,43.907,16936.0
2016-02-23 13:30:00,45.96,45.97,45.86,45.93,26085.0,43.8975,43.907,43.802,43.8688,26085.0
2016-02-23 14:00:00,45.93,45.97,45.89,45.9,35386.0,43.8688,43.907,43.8306,43.8402,35386.0
2016-02-23 14:30:00,45.9,45.93,45.8,45.82,17413.0,43.8402,43.8688,43.7447,43.7638,17413.0
2016-02-23 15:00:00,45.83,45.85,45.67,45.73,20991.0,43.7733,43.7924,43.6205,43.6778,20991.0
2016-02-23 15:30:00,45.74,45.91,45.71,45.72,74148.0,43.6873,43.8497,43.6587,43.6682,74148.0
2016-02-24 09:30:00,45.35,45.41,44.93,45.03,26654.0,43.3148,43.3722,42.9137,43.0092,26654.0
2016-02-24 10:00:00,45.02,45.59,44.94,45.55,31958.0,42.9997,43.5441,42.9232,43.5059,31958.0
2016-02-24 10:30:00,45.62,45.68,45.35,45.39,38442.0,43.5727,43.63,43.3148,43.3531,38442.0
2016-02-24 11:00:00,45.41,45.44,45.17,45.23,14823.0,43.3722,43.4008,43.1429,43.2002,14823.0
2016-02-24 11:30:00,45.2,45.59,45.17,45.59,16822.0,43.1716,43.5441,43.1429,43.5441,16822.0
2016-02-24 12:00:00,45.59,45.76,45.44,45.46,10050.0,43.5441,43.7064,43.4008,43.4199,10050.0
2016-02-24 12:30:00,45.49,45.64,45.34,45.62,43664.0,43.4486,43.5918,43.3053,43.5727,43664.0
2016-02-24 13:00:00,45.63,45.69,45.43,45.51,67125.0,43.5823,43.6396,43.3913,43.4677,67125.0
2016-02-24 13:30:00,45.51,45.52,45.42,45.44,12487.0,43.4677,43.4772,43.3817,43.4008,12487.0
2016-02-24 14:00:00,45.42,45.85,45.42,45.81,10815.0,43.3817,43.7924,43.3817,43.7542,10815.0
2016-02-24 14:30:00,45.77,45.86,45.63,45.63,36279.0,43.716,43.802,43.5823,43.5823,36279.0
2016-02-24 15:00:00,45.68,46.02,45.66,46.0,32602.0,43.63,43.9548,43.6109,43.9357,32602.0
2016-02-24 15:30:00,46.01,46.01,45.86,45.91,88771.0,43.9452,43.9452,43.802,43.8497,88771.0
2016-02-25 09:30:00,46.0,46.12,45.73,45.73,30314.0,43.9357,44.0503,43.6778,43.6778,30314.0
2016-02-25 10:00:00,45.72,45.77,45.49,45.64,16666.0,43.6682,43.716,43.4486,43.5918,16666.0
2016-02-25 10:30:00,45.59,45.87,45.44,45.76,24330.0,43.5441,43.8115,43.4008,43.7064,24330.0
2016-02-25 11:00:00,45.76,45.94,45.7,45.91,19415.0,43.7064,43.8784,43.6491,43.8497,19415.0
2016-02-25 11:30:00,45.89,45.92,45.74,45.76,22063.0,43.8306,43.8593,43.6873,43.7064,22063.0
2016-02-25 12:00:00,45.73,45.82,45.72,45.76,10545.0,43.6778,43.7638,43.6682,43.7064,10545.0
2016-02-25 12:30:00,45.77,45.81,45.68,45.8,8295.0,43.716,43.7542,43.63,43.7447,8295.0
2016-02-25 13:00:00,45.8,45.84,45.76,45.81,40394.0,43.7447,43.7829,43.7064,43.7542,40394.0
2016-02-25 13:30:00,45.81,46.0,45.79,45.98,23021.0,43.7542,43.9357,43.7351,43.9166,23021.0
2016-02-25 14:00:00,46.02,46.23,45.97,46.16,120928.0,43.9548,44.1554,43.907,44.0885,120928.0
2016-02-25 14:30:00,46.16,46.26,45.84,45.99,121646.0,44.0885,44.184,43.7829,43.9261,121646.0
2016-02-25 15:00:00,46.0,46.27,45.97,46.21,192597.0,43.9357,44.1936,43.907,44.1363,192597.0
2016-02-25 15:30:00,46.22,46.45,46.19,46.31,157206.0,44.1458,44.3655,44.1171,44.2318,157206.0
2016-02-26 09:30:00,46.68,46.68,45.98,46.16,39069.0,44.5852,44.5852,43.9166,44.0885,39069.0
2016-02-26 10:00:00,46.15,46.43,46.08,46.16,51326.0,44.0789,44.3464,44.0121,44.0885,51326.0
2016-02-26 10:30:00,46.21,46.46,46.15,46.28,33222.0,44.1363,44.375,44.0789,44.2031,33222.0
2016-02-26 11:00:00,46.28,46.46,46.22,46.22,35091.0,44.2031,44.375,44.1458,44.1458,35091.0
2016-02-26 11:30:00,46.23,46.28,46.03,46.07,31517.0,44.1554,44.2031,43.9643,44.0025,31517.0
2016-02-26 12:00:00,46.06,46.09,45.93,45.96,38799.0,43.993,44.0216,43.8688,43.8975,38799.0
2016-02-26 12:30:00,45.96,46.12,45.93,46.08,25310.0,43.8975,44.0503,43.8688,44.0121,25310.0
2016-02-26 13:00:00,46.08,46.15,46.05,46.07,15237.0,44.0121,44.0789,43.9834,44.0025,15237.0
2016-02-26 13:30:00,46.09,46.13,46.03,46.1,28215.0,44.0216,44.0598,43.9643,44.0312,28215.0
2016-02-26 14:00:00,46.09,46.23,46.08,46.21,35232.0,44.0216,44.1554,44.0121,44.1363,35232.0
2016-02-26 14:30:00,46.21,46.24,46.11,46.19,43425.0,44.1363,44.1649,44.0407,44.1171,43425.0
2016-02-26 15:00:00,46.19,46.33,46.18,46.19,76762.0,44.1171,44.2509,44.1076,44.1171,76762.0
2016-02-26 15:30:00,46.2,46.25,46.13,46.17,119276.0,44.1267,44.1745,44.0598,44.098,119276.0
2016-02-29 09:30:00,46.35,46.76,46.18,46.61,15682.0,44.27,44.6616,44.1076,44.5183,15682.0
2016-02-29 10:00:00,46.57,46.7,46.49,46.62,44524.0,44.4801,44.6043,44.4037,44.5279,44524.0
2016-02-29 10:30:00,46.62,46.81,46.57,46.8,36569.0,44.5279,44.7093,44.4801,44.6998,36569.0
2016-02-29 11:00:00,46.8,46.98,46.73,46.83,28779.0,44.6998,44.8717,44.6329,44.7284,28779.0
2016-02-29 11:30:00,46.84,47.07,46.84,46.92,41107.0,44.738,44.9577,44.738,44.8144,41107.0
2016-02-29 12:00:00,46.94,47.04,46.94,47.02,21439.0,44.8335,44.929,44.8335,44.9099,21439.0
2016-02-29 12:30:00,47.02,47.02,46.81,46.95,39605.0,44.9099,44.9099,44.7093,44.843,39605.0
2016-02-29 13:00:00,46.94,47.03,46.92,46.99,42952.0,44.8335,44.9195,44.8144,44.8812,42952.0
2016-02-29 13:30:00,46.99,46.99,46.85,46.93,28695.0,44.8812,44.8812,44.7475,44.8239,28695.0
2016-02-29 14:00:00,46.93,46.96,46.84,46.95,51142.0,44.8239,44.8526,44.738,44.843,51142.0
2016-02-29 14:30:00,46.94,47.02,46.87,46.95,98479.0,44.8335,44.9099,44.7666,44.843,98479.0
2016-02-29 15:00:00,46.95,46.95,46.73,46.9,55734.0,44.843,44.843,44.6329,44.7953,55734.0
2016-02-29 15:30:00,46.89,47.02,46.86,46.86,188026.0,44.7857,44.9099,44.7571,44.7571,188026.0
2016-03-01 09:30:00,47.16,47.43,46.99,46.99,41494.0,45.0436,45.3015,44.8812,44.8812,41494.0
2016-03-01 10:00:00,46.99,47.27,46.8,47.01,50349.0,44.8812,45.1487,44.6998,44.9004,50349.0
2016-03-01 10:30:00,46.95,47.24,46.95,47.13,45121.0,44.843,45.12,44.843,45.015,45121.0
2016-03-01 11:00:00,47.1,47.3,47.06,47.27,23355.0,44.9863,45.1773,44.9481,45.1487,23355.0
2016-03-01 11:30:00,47.27,47.35,47.16,47.3,18703.0,45.1487,45.2251,45.0436,45.1773,18703.0
2016-03-01 12:00:00,47.32,47.51,47.25,47.5,43489.0,45.1964,45.3779,45.1296,45.3684,43489.0
2016-03-01 12:30:00,47.51,47.55,47.44,47.48,26312.0,45.3779,45.4161,45.3111,45.3493,26312.0
2016-03-01 13:00:00,47.46,47.64,47.4,47.57,151256.0,45.3302,45.5021,45.2728,45.4352,151256.0
2016-03-01 13:30:00,47.57,47.57,46.99,46.99,79686.0,45.4352,45.4352,44.8812,44.8812,79686.0
2016-03-01 14:00:00,46.99,47.03,46.9,46.97,82917.0,44.8812,44.9195,44.7953,44.8621,82917.0
2016-03-01 14:30:00,46.97,47.2,46.97,47.11,163863.0,44.8621,45.0818,44.8621,44.9959,163863.0
2016-03-01 15:00:00,47.11,47.42,47.11,47.16,133882.0,44.9959,45.292,44.9959,45.0436,133882.0
2016-03-01 15:30:00,47.17,47.25,47.14,47.19,165806.0,45.0532,45.1296,45.0245,45.0723,165806.0
2016-03-02 09:30:00,46.95,47.47,46.95,47.2,24599.0,44.843,45.3397,44.843,45.0818,24599.0
2016-03-02 10:00:00,47.22,47.65,47.19,47.38,15040.0,45.1009,45.5116,45.0723,45.2537,15040.0
2016-03-02 10:30:00,47.35,47.46,47.15,47.44,20759.0,45.2251,45.3302,45.0341,45.3111,20759.0
2016-03-02 11:00:00,47.43,47.57,47.32,47.32,25848.0,45.3015,45.4352,45.1964,45.1964,25848.0
2016-03-02 11:30:00,47.32,47.35,46.98,46.98,21307.0,45.1964,45.2251,44.8717,44.8717,21307.0
2016-03-02 12:00:00,46.97,46.99,46.86,46.93,23476.0,44.8621,44.8812,44.7571,44.8239,23476.0
2016-03-02 12:30:00,46.93,47.13,46.93,47.08,13670.0,44.8239,45.015,44.8239,44.9672,13670.0
2016-03-02 13:00:00,47.07,47.43,47.07,47.38,46061.0,44.9577,45.3015,44.9577,45.2537,46061.0
2016-03-02 13:30:00,47.4,47.48,47.28,47.28,30130.0,45.2728,45.3493,45.1582,45.1582,30130.0
2016-03-02 14:00:00,47.28,47.37,47.21,47.3,31522.0,45.1582,45.2442,45.0914,45.1773,31522.0
2016-03-02 14:30:00,47.34,47.36,47.19,47.31,52151.0,45.2155,45.2346,45.0723,45.1869,52151.0
2016-03-02 15:00:00,47.3,47.34,47.22,47.24,37279.0,45.1773,45.2155,45.1009,45.12,37279.0
2016-03-02 15:30:00,47.24,47.36,47.22,47.33,169413.0,45.12,45.2346,45.1009,45.206,169413.0
2016-03-03 09:30:00,47.2,47.39,47.0,47.32,15719.0,45.0818,45.2633,44.8908,45.1964,15719.0
2016-03-03 10:00:00,47.34,47.51,47.31,47.49,20391.0,45.2155,45.3779,45.1869,45.3588,20391.0
2016-03-03 10:30:00,47.52,47.88,47.44,47.86,40438.0,45.3875,45.7313,45.3111,45.7122,40438.0
2016-03-03 11:00:00,47.86,47.95,47.43,47.43,14727.0,45.7122,45.7982,45.3015,45.3015,14727.0
2016-03-03 11:30:00,47.45,47.71,47.41,47.71,6634.0,45.3206,45.5689,45.2824,45.5689,6634.0
2016-03-03 12:00:00,47.71,47.83,47.68,47.81,17966.0,45.5689,45.6836,45.5403,45.6644,17966.0
2016-03-03 12:30:00,47.79,47.88,47.72,47.84,7364.0,45.6453,45.7313,45.5785,45.6931,7364.0
2016-03-03 13:00:00,47.86,47.92,47.86,47.89,8990.0,45.7122,45.7695,45.7122,45.7409,8990.0
2016-03-03 13:30:00,47.9,48.04,47.87,47.88,73462.0,45.7504,45.8841,45.7218,45.7313,73462.0
2016-03-03 14:00:00,47.89,47.95,47.84,47.85,73013.0,45.7409,45.7982,45.6931,45.7027,73013.0
2016-03-03 14:30:00,47.82,47.94,47.78,47.94,20377.0,45.674,45.7886,45.6358,45.7886,20377.0
2016-03-03 15:00:00,47.95,48.09,47.92,48.09,19401.0,45.7982,45.9319,45.7695,45.9319,19401.0
2016-03-03 15:30:00,48.09,48.19,48.06,48.13,55532.0,45.9319,46.0274,45.9032,45.9701,55532.0
2016-03-04 09:30:00,48.03,48.56,48.03,48.21,38480.0,45.8746,46.3808,45.8746,46.0465,38480.0
2016-03-04 10:00:00,48.27,48.35,48.11,48.35,14995.0,46.1038,46.1802,45.951,46.1802,14995.0
2016-03-04 10:30:00,48.33,48.63,48.32,48.56,36100.0,46.1611,46.4477,46.1516,46.3808,36100.0
2016-03-04 11:00:00,48.55,48.72,48.42,48.42,20496.0,46.3712,46.5336,46.2471,46.2471,20496.0
2016-03-04 11:30:00,48.39,48.46,48.26,48.32,29243.0,46.2184,46.2853,46.0943,46.1516,29243.0
2016-03-04 12:00:00,48.33,48.43,48.24,48.37,22150.0,46.1611,46.2566,46.0752,46.1993,22150.0
2016-03-04 12:30:00,48.36,48.45,48.23,48.27,17973.0,46.1898,46.2757,46.0656,46.1038,17973.0
2016-03-04 13:00:00,48.27,48.32,48.14,48.28,26790.0,46.1038,46.1516,45.9796,46.1134,26790.0
2016-03-04 13:30:00,48.28,48.4,48.23,48.33,32204.0,46.1134,46.228,46.0656,46.1611,32204.0
2016-03-04 14:00:00,48.33,48.33,47.94,48.02,24273.0,46.1611,46.1611,45.7886,45.865,24273.0
2016-03-04 14:30:00,48.0,48.06,47.85,47.95,23595.0,45.8459,45.9032,45.7027,45.7982,23595.0
2016-03-04 15:00:00,47.98,48.22,47.89,48.22,32702.0,45.8268,46.056,45.7409,46.056,32702.0
2016-03-04 15:30:00,48.2,48.22,48.0,48.04,121331.0,46.0369,46.056,45.8459,45.8841,121331.0
2016-03-07 09:30:00,47.91,48.26,47.53,47.55,27492.0,45.76,46.0943,45.397,45.4161,27492.0
2016-03-07 10:00:00,47.53,47.77,47.46,47.71,54664.0,45.397,45.6262,45.3302,45.5689,54664.0
2016-03-07 10:30:00,47.72,47.73,47.45,47.52,83215.0,45.5785,45.588,45.3206,45.3875,83215.0
2016-03-07 11:00:00,47.54,47.78,47.51,47.55,49023.0,45.4066,45.6358,45.3779,45.4161,49023.0
2016-03-07 11:30:00,47.56,47.58,47.36,47.36,44659.0,45.4257,45.4448,45.2346,45.2346,44659.0
2016-03-07 12:00:00,47.36,47.41,47.2,47.25,13850.0,45.2346,45.2824,45.0818,45.1296,13850.0
2016-03-07 12:30:00,47.23,47.35,47.2,47.29,15050.0,45.1105,45.2251,45.0818,45.1678,15050.0
2016-03-07 13:00:00,47.28,47.28,47.15,47.23,9665.0,45.1582,45.1582,45.0341,45.1105,9665.0
2016-03-07 13:30:00,47.21,47.24,47.06,47.19,34846.0,45.0914,45.12,44.9481,45.0723,34846.0
2016-03-07 14:00:00,47.2,47.33,47.12,47.14,29931.0,45.0818,45.206,45.0054,45.0245,29931.0
2016-03-07 14:30:00,47.17,47.25,47.03,47.2,32686.0,45.0532,45.1296,44.9195,45.0818,32686.0
2016-03-07 15:00:00,47.21,47.44,47.2,47.43,47040.0,45.0914,45.3111,45.0818,45.3015,47040.0
2016-03-07 15:30:00,47.44,47.62,47.39,47.6,125486.0,45.3111,45.483,45.2633,45.4639,125486.0
2016-03-08 09:30:00,47.26,47.27,46.93,47.08,23928.0,45.1391,45.1487,44.8239,44.9672,23928.0
2016-03-08 10:00:00,47.03,47.27,46.92,47.0,19955.0,44.9195,45.1487,44.8144,44.8908,19955.0
2016-03-08 10:30:00,47.0,47.08,46.8,47.08,35060.0,44.8908,44.9672,44.6998,44.9672,35060.0
2016-03-08 11:00:00,47.1,47.22,46.98,47.14,35176.0,44.9863,45.1009,44.8717,45.0245,35176.0
2016-03-08 11:30:00,47.14,47.25,47.05,47.23,20425.0,45.0245,45.1296,44.9386,45.1105,20425.0
2016-03-08 12:00:00,47.17,47.65,47.12,47.65,36111.0,45.0532,45.5116,45.0054,45.5116,36111.0
2016-03-08 12:30:00,47.65,47.68,47.48,47.52,19487.0,45.5116,45.5403,45.3493,45.3875,19487.0
2016-03-08 13:00:00,47.48,47.55,47.35,47.51,11582.0,45.3493,45.4161,45.2251,45.3779,11582.0
2016-03-08 13:30:00,47.52,47.63,47.46,47.48,21768.0,45.3875,45.4925,45.3302,45.3493,21768.0
2016-03-08 14:00:00,47.46,47.51,47.42,47.43,14003.0,45.3302,45.3779,45.292,45.3015,14003.0
2016-03-08 14:30:00,47.42,47.44,47.27,47.28,33217.0,45.292,45.3111,45.1487,45.1582,33217.0
2016-03-08 15:00:00,47.27,47.29,47.17,47.17,51980.0,45.1487,45.1678,45.0532,45.0532,51980.0
2016-03-08 15:30:00,47.17,47.43,47.17,47.38,160070.0,45.0532,45.3015,45.0532,45.2537,160070.0
2016-03-09 09:30:00,47.55,47.72,47.35,47.67,35629.0,45.4161,45.5785,45.2251,45.5307,35629.0
2016-03-09 10:00:00,47.66,47.87,47.55,47.57,28979.0,45.5212,45.7218,45.4161,45.4352,28979.0
2016-03-09 10:30:00,47.57,47.82,47.44,47.54,22967.0,45.4352,45.674,45.3111,45.4066,22967.0
2016-03-09 11:00:00,47.56,47.73,47.46,47.73,47329.0,45.4257,45.588,45.3302,45.588,47329.0
2016-03-09 11:30:00,47.72,47.99,47.68,47.99,22749.0,45.5785,45.8364,45.5403,45.8364,22749.0
2016-03-09 12:00:00,47.97,47.97,47.79,47.82,10040.0,45.8173,45.8173,45.6453,45.674,10040.0
2016-03-09 12:30:00,47.86,47.92,47.56,47.59,21126.0,45.7122,45.7695,45.4257,45.4543,21126.0
2016-03-09 13:00:00,47.58,47.66,47.5,47.56,11028.0,45.4448,45.5212,45.3684,45.4257,11028.0
2016-03-09 13:30:00,47.56,47.84,47.56,47.79,45482.0,45.4257,45.6931,45.4257,45.6453,45482.0
2016-03-09 14:00:00,47.78,47.81,47.69,47.78,18613.0,45.6358,45.6644,45.5498,45.6358,18613.0
2016-03-09 14:30:00,47.79,47.87,47.74,47.81,30123.0,45.6453,45.7218,45.5976,45.6644,30123.0
2016-03-09 15:00:00,47.81,47.93,47.79,47.91,43694.0,45.6644,45.7791,45.6453,45.76,43694.0
2016-03-09 15:30:00,47.91,47.99,47.79,47.9,115731.0,45.76,45.8364,45.6453,45.7504,115731.0
2016-03-10 09:30:00,48.06,48.16,47.71,48.0,32110.0,45.9032,45.9987,45.5689,45.8459,32110.0
2016-03-10 10:00:00,48.05,48.08,47.89,48.03,43158.0,45.8937,45.9223,45.7409,45.8746,43158.0
2016-03-10 10:30:00,48.03,48.08,47.56,47.56,26407.0,45.8746,45.9223,45.4257,45.4257,26407.0
2016-03-10 11:00:00,47.6,47.66,47.34,47.51,16536.0,45.4639,45.5212,45.2155,45.3779,16536.0
2016-03-10 11:30:00,47.49,47.51,47.35,47.46,39496.0,45.3588,45.3779,45.2251,45.3302,39496.0
2016-03-10 12:00:00,47.43,47.68,47.41,47.54,11589.0,45.3015,45.5403,45.2824,45.4066,11589.0
2016-03-10 12:30:00,47.53,47.55,47.25,47.46,9771.0,45.397,45.4161,45.1296,45.3302,9771.0
2016-03-10 13:00:00,47.48,47.55,47.3,47.55,9122.0,45.3493,45.4161,45.1773,45.4161,9122.0
2016-03-10 13:30:00,47.53,47.58,47.42,47.46,9150.0,45.397,45.4448,45.292,45.3302,9150.0
2016-03-10 14:00:00,47.46,47.54,47.26,47.54,19764.0,45.3302,45.4066,45.1391,45.4066,19764.0
2016-03-10 14:30:00,47.54,47.65,47.38,47.61,13776.0,45.4066,45.5116,45.2537,45.4734,13776.0
2016-03-10 15:00:00,47.64,47.74,47.58,47.72,19327.0,45.5021,45.5976,45.4448,45.5785,19327.0
2016-03-10 15:30:00,47.72,47.72,47.39,47.6,90813.0,45.5785,45.5785,45.2633,45.4639,90813.0
2016-03-11 09:30:00,48.04,48.16,47.92,48.08,6501.0,45.8841,45.9987,45.7695,45.9223,6501.0
2016-03-11 10:00:00,48.06,48.59,47.94,48.52,55223.0,45.9032,46.4094,45.7886,46.3426,55223.0
2016-03-11 10:30:00,48.52,48.77,48.36,48.75,39189.0,46.3426,46.5814,46.1898,46.5623,39189.0
2016-03-11 11:00:00,48.76,48.85,48.69,48.8,11827.0,46.5718,46.6578,46.505,46.61,11827.0
2016-03-11 11:30:00,48.78,48.81,48.65,48.67,6074.0,46.5909,46.6196,46.4668,46.4859,6074.0
2016-03-11 12:00:00,48.67,48.86,48.63,48.82,17048.0,46.4859,46.6673,46.4477,46.6291,17048.0
2016-03-11 12:30:00,48.81,48.82,48.71,48.75,8608.0,46.6196,46.6291,46.5241,46.5623,8608.0
2016-03-11 13:00:00,48.73,48.92,48.7,48.88,16788.0,46.5432,46.7246,46.5145,46.6864,16788.0
2016-03-11 13:30:00,48.88,48.99,48.75,48.98,17192.0,46.6864,46.7915,46.5623,46.7819,17192.0
2016-03-11 14:00:00,48.98,49.1,48.95,48.99,22388.0,46.7819,46.8966,46.7533,46.7915,22388.0
2016-03-11 14:30:00,48.99,49.04,48.76,48.79,19721.0,46.7915,46.8393,46.5718,46.6005,19721.0
2016-03-11 15:00:00,48.79,49.01,48.75,48.94,65579.0,46.6005,46.8106,46.5623,46.7437,65579.0
2016-03-11 15:30:00,48.93,48.94,48.78,48.88,113960.0,46.7342,46.7437,46.5909,46.6864,113960.0
2016-03-14 09:30:00,48.72,48.93,48.44,48.5,32074.0,46.5336,46.7342,46.2662,46.3235,32074.0
2016-03-14 10:00:00,48.57,48.71,48.52,48.65,11300.0,46.3903,46.5241,46.3426,46.4668,11300.0
2016-03-14 10:30:00,48.64,48.67,48.27,48.27,26980.0,46.4572,46.4859,46.1038,46.1038,26980.0
2016-03-14 11:00:00,48.28,48.48,48.28,48.47,19859.0,46.1134,46.3044,46.1134,46.2948,19859.0
2016-03-14 11:30:00,48.48,48.63,48.41,48.42,9706.0,46.3044,46.4477,46.2375,46.2471,9706.0
2016-03-14 12:00:00,48.42,48.55,48.28,48.5,7260.0,46.2471,46.3712,46.1134,46.3235,7260.0
2016-03-14 12:30:00,48.5,48.56,48.4,48.42,15981.0,46.3235,46.3808,46.228,46.2471,15981.0
2016-03-14 13:00:00,48.48,48.69,48.45,48.62,18443.0,46.3044,46.505,46.2757,46.4381,18443.0
2016-03-14 13:30:00,48.59,48.6,48.41,48.42,15460.0,46.4094,46.419,46.2375,46.2471,15460.0
2016-03-14 14:00:00,48.43,48.55,48.36,48.53,11188.0,46.2566,46.3712,46.1898,46.3521,11188.0
2016-03-14 14:30:00,48.51,48.69,48.51,48.63,14699.0,46.333,46.505,46.333,46.4477,14699.0
2016-03-14 15:00:00,48.64,48.88,48.63,48.8,30609.0,46.4572,46.6864,46.4477,46.61,30609.0
2016-03-14 15:30:00,48.8,48.84,48.64,48.65,62598.0,46.61,46.6482,46.4572,46.4668,62598.0
2016-03-15 09:30:00,48.22,48.23,47.79,47.83,35646.0,46.056,46.0656,45.6453,45.6836,35646.0
2016-03-15 10:00:00,47.8,48.24,47.76,47.89,101469.0,45.6549,46.0752,45.6167,45.7409,101469.0
2016-03-15 10:30:00,47.88,47.89,47.6,47.69,99186.0,45.7313,45.7409,45.4639,45.5498,99186.0
2016-03-15 11:00:00,47.72,47.83,47.67,47.76,75024.0,45.5785,45.6836,45.5307,45.6167,75024.0
2016-03-15 11:30:00,47.8,48.05,47.8,48.03,51519.0,45.6549,45.8937,45.6549,45.8746,51519.0
2016-03-15 12:00:00,48.01,48.08,47.93,47.97,30769.0,45.8555,45.9223,45.7791,45.8173,30769.0
2016-03-15 12:30:00,47.96,47.99,47.74,47.74,44273.0,45.8077,45.8364,45.5976,45.5976,44273.0
2016-03-15 13:00:00,47.74,47.79,47.63,47.64,33596.0,45.5976,45.6453,45.4925,45.5021,33596.0
2016-03-15 13:30:00,47.65,47.85,47.63,47.84,67861.0,45.5116,45.7027,45.4925,45.6931,67861.0
2016-03-15 14:00:00,47.87,47.89,47.73,47.73,33108.0,45.7218,45.7409,45.588,45.588,33108.0
2016-03-15 14:30:00,47.73,47.8,47.67,47.78,43463.0,45.588,45.6549,45.5307,45.6358,43463.0
2016-03-15 15:00:00,47.78,47.86,47.77,47.82,44617.0,45.6358,45.7122,45.6262,45.674,44617.0
2016-03-15 15:30:00,47.82,47.83,47.71,47.79,133992.0,45.674,45.6836,45.5689,45.6453,133992.0
2016-03-16 09:30:00,47.61,48.15,47.45,47.95,37398.0,45.4734,45.9892,45.3206,45.7982,37398.0
2016-03-16 10:00:00,47.94,48.07,47.59,47.72,26158.0,45.7886,45.9128,45.4543,45.5785,26158.0
2016-03-16 10:30:00,47.74,47.81,47.66,47.77,19888.0,45.5976,45.6644,45.5212,45.6262,19888.0
2016-03-16 11:00:00,47.77,47.97,47.72,47.83,53300.0,45.6262,45.8173,45.5785,45.6836,53300.0
2016-03-16 11:30:00,47.83,48.0,47.83,47.88,13494.0,45.6836,45.8459,45.6836,45.7313,13494.0
2016-03-16 12:00:00,47.88,47.93,47.83,47.86,21261.0,45.7313,45.7791,45.6836,45.7122,21261.0
2016-03-16 12:30:00,47.86,47.88,47.79,47.8,17113.0,45.7122,45.7313,45.6453,45.6549,17113.0
2016-03-16 13:00:00,47.82,47.87,47.75,47.85,22295.0,45.674,45.7218,45.6071,45.7027,22295.0
2016-03-16 13:30:00,47.86,47.95,47.8,47.82,18995.0,45.7122,45.7982,45.6549,45.674,18995.0
2016-03-16 14:00:00,47.83,48.37,47.8,48.34,65175.0,45.6836,46.1993,45.6549,46.1707,65175.0
2016-03-16 14:30:00,48.36,48.63,48.31,48.31,38124.0,46.1898,46.4477,46.142,46.142,38124.0
2016-03-16 15:00:00,48.31,48.68,48.3,48.49,53117.0,46.142,46.4954,46.1325,46.3139,53117.0
2016-03-16 15:30:00,48.5,48.59,48.43,48.55,106851.0,46.3235,46.4094,46.2566,46.3712,106851.0
2016-03-17 09:30:00,48.64,49.2,48.53,49.12,15816.0,46.4572,46.9921,46.3521,46.9157,15816.0
2016-03-17 10:00:00,49.15,49.16,48.88,48.88,8500.0,46.9443,46.9539,46.6864,46.6864,8500.0
2016-03-17 10:30:00,48.88,49.11,48.83,49.11,13723.0,46.6864,46.9061,46.6387,46.9061,13723.0
2016-03-17 11:00:00,49.12,49.22,49.07,49.21,21678.0,46.9157,47.0112,46.8679,47.0016,21678.0
2016-03-17 11:30:00,49.17,49.21,49.07,49.1,33388.0,46.9634,47.0016,46.8679,46.8966,33388.0
2016-03-17 12:00:00,49.15,49.26,49.08,49.26,40993.0,46.9443,47.0494,46.8775,47.0494,40993.0
2016-03-17 12:30:00,49.27,49.31,49.18,49.25,18492.0,47.0589,47.0971,46.973,47.0398,18492.0
2016-03-17 13:00:00,49.26,49.37,49.24,49.28,27501.0,47.0494,47.1544,47.0303,47.0685,27501.0
2016-03-17 13:30:00,49.29,49.51,49.27,49.47,37892.0,47.078,47.2882,47.0589,47.25,37892.0
2016-03-17 14:00:00,49.47,49.69,49.43,49.66,61134.0,47.25,47.4601,47.2117,47.4314,61134.0
2016-03-17 14:30:00,49.65,49.71,49.56,49.62,46320.0,47.4219,47.4792,47.3359,47.3932,46320.0
2016-03-17 15:00:00,49.61,49.66,49.57,49.64,38883.0,47.3837,47.4314,47.3455,47.4123,38883.0
2016-03-17 15:30:00,49.63,49.69,49.46,49.47,111016.0,47.4028,47.4601,47.2404,47.25,111016.0
2016-03-18 09:30:00,49.41,49.63,49.36,49.45,42684.0,47.1926,47.4028,47.1449,47.2309,42684.0
2016-03-18 10:00:00,49.48,49.52,49.36,49.43,28333.0,47.2595,47.2977,47.1449,47.2117,28333.0
2016-03-18 10:30:00,49.47,49.52,49.23,49.37,29537.0,47.25,47.2977,47.0207,47.1544,29537.0
2016-03-18 11:00:00,49.38,49.55,49.32,49.34,33447.0,47.164,47.3264,47.1067,47.1258,33447.0
2016-03-18 11:30:00,49.38,49.55,49.3,49.48,50948.0,47.164,47.3264,47.0876,47.2595,50948.0
2016-03-18 12:00:00,49.49,49.51,49.23,49.25,23352.0,47.2691,47.2882,47.0207,47.0398,23352.0
2016-03-18 12:30:00,49.24,49.49,49.21,49.46,20682.0,47.0303,47.2691,47.0016,47.2404,20682.0
2016-03-18 13:00:00,49.47,49.56,49.43,49.49,29441.0,47.25,47.3359,47.2117,47.2691,29441.0
2016-03-18 13:30:00,49.5,49.63,49.45,49.61,27579.0,47.2786,47.4028,47.2309,47.3837,27579.0
2016-03-18 14:00:00,49.61,49.68,49.56,49.63,44228.0,47.3837,47.4505,47.3359,47.4028,44228.0
2016-03-18 14:30:00,49.64,49.71,49.63,49.63,32969.0,47.4123,47.4792,47.4028,47.4028,32969.0
2016-03-18 15:00:00,49.64,49.77,49.64,49.75,34965.0,47.4123,47.5365,47.4123,47.5174,34965.0
2016-03-18 15:30:00,49.75,49.82,49.66,49.73,223016.0,47.5174,47.5842,47.4314,47.4983,223016.0
2016-03-21 09:30:00,49.59,49.59,49.18,49.24,28071.0,47.3646,47.3646,46.973,47.0303,28071.0
2016-03-21 10:00:00,49.2,49.26,49.03,49.23,19578.0,46.9921,47.0494,46.8297,47.0207,19578.0
2016-03-21 10:30:00,49.22,49.42,49.18,49.3,11703.0,47.0112,47.2022,46.973,47.0876,11703.0
2016-03-21 11:00:00,49.31,49.36,49.14,49.14,12578.0,47.0971,47.1449,46.9348,46.9348,12578.0
2016-03-21 11:30:00,49.15,49.27,49.09,49.15,12958.0,46.9443,47.0589,46.887,46.9443,12958.0
2016-03-21 12:00:00,49.16,49.21,49.12,49.16,20978.0,46.9539,47.0016,46.9157,46.9539,20978.0
2016-03-21 12:30:00,49.18,49.2,49.02,49.08,18273.0,46.973,46.9921,46.8201,46.8775,18273.0
2016-03-21 13:00:00,49.09,49.13,49.0,49.09,13238.0,46.887,46.9252,46.801,46.887,13238.0
2016-03-21 13:30:00,49.08,49.19,48.97,48.98,54340.0,46.8775,46.9825,46.7724,46.7819,54340.0
2016-03-21 14:00:00,49.0,49.06,48.91,48.91,52876.0,46.801,46.8584,46.7151,46.7151,52876.0
2016-03-21 14:30:00,48.9,49.16,48.89,49.08,39196.0,46.7055,46.9539,46.696,46.8775,39196.0
2016-03-21 15:00:00,49.08,49.09,48.94,48.97,51796.0,46.8775,46.887,46.7437,46.7724,51796.0
2016-03-21 15:30:00,48.97,49.04,48.9,48.99,136011.0,46.7724,46.8393,46.7055,46.7915,136011.0
2016-03-22 09:30:00,48.67,49.1,48.67,49.02,22566.0,46.4859,46.8966,46.4859,46.8201,22566.0
2016-03-22 10:00:00,49.02,49.57,49.01,49.51,48356.0,46.8201,47.3455,46.8106,47.2882,48356.0
2016-03-22 10:30:00,49.48,49.58,49.33,49.44,24953.0,47.2595,47.355,47.1162,47.2213,24953.0
2016-03-22 11:00:00,49.43,49.59,49.39,49.5,20598.0,47.2117,47.3646,47.1735,47.2786,20598.0
2016-03-22 11:30:00,49.53,49.55,49.36,49.48,22005.0,47.3073,47.3264,47.1449,47.2595,22005.0
2016-03-22 12:00:00,49.49,49.68,49.38,49.68,21704.0,47.2691,47.4505,47.164,47.4505,21704.0
2016-03-22 12:30:00,49.66,49.67,49.36,49.42,29880.0,47.4314,47.441,47.1449,47.2022,29880.0
2016-03-22 13:00:00,49.45,49.46,49.35,49.42,12001.0,47.2309,47.2404,47.1353,47.2022,12001.0
2016-03-22 13:30:00,49.41,49.41,49.29,49.38,21149.0,47.1926,47.1926,47.078,47.164,21149.0
2016-03-22 14:00:00,49.39,49.49,49.36,49.4,20632.0,47.1735,47.2691,47.1449,47.1831,20632.0
2016-03-22 14:30:00,49.4,49.44,49.31,49.33,19973.0,47.1831,47.2213,47.0971,47.1162,19973.0
2016-03-22 15:00:00,49.29,49.37,49.23,49.26,22909.0,47.078,47.1544,47.0207,47.0494,22909.0
2016-03-22 15:30:00,49.26,49.37,49.23,49.32,52879.0,47.0494,47.1544,47.0207,47.1067,52879.0
2016-03-23 09:30:00,48.68,49.4,48.63,49.39,48162.0,46.4954,47.1831,46.4477,47.1735,48162.0
2016-03-23 10:00:00,49.36,49.48,49.2,49.23,57053.0,47.1449,47.2595,46.9921,47.0207,57053.0
2016-03-23 10:30:00,49.2,49.25,49.04,49.09,31203.0,46.9921,47.0398,46.8393,46.887,31203.0
2016-03-23 11:00:00,49.09,49.25,49.06,49.17,26494.0,46.887,47.0398,46.8584,46.9634,26494.0
2016-03-23 11:30:00,49.15,49.22,49.08,49.15,43179.0,46.9443,47.0112,46.8775,46.9443,43179.0
2016-03-23 12:00:00,49.15,49.16,48.97,49.13,68634.0,46.9443,46.9539,46.7724,46.9252,68634.0
2016-03-23 12:30:00,49.14,49.24,49.02,49.24,59978.0,46.9348,47.0303,46.8201,47.0303,59978.0
2016-03-23 13:00:00,49.24,49.24,49.12,49.17,15033.0,47.0303,47.0303,46.9157,46.9634,15033.0
2016-03-23 13:30:00,49.17,49.24,49.12,49.18,38832.0,46.9634,47.0303,46.9157,46.973,38832.0
2016-03-23 14:00:00,49.18,49.23,49.13,49.16,23519.0,46.973,47.0207,46.9252,46.9539,23519.0
2016-03-23 14:30:00,49.18,49.22,49.09,49.11,83218.0,46.973,47.0112,46.887,46.9061,83218.0
2016-03-23 15:00:00,49.1,49.21,49.05,49.15,33859.0,46.8966,47.0016,46.8488,46.9443,33859.0
2016-03-23 15:30:00,49.16,49.17,49.08,49.11,93907.0,46.9539,46.9634,46.8775,46.9061,93907.0
2016-03-24 09:30:00,48.97,49.24,48.71,48.86,47472.0,46.7724,47.0303,46.5241,46.6673,47472.0
2016-03-24 10:00:00,48.83,49.05,48.78,48.89,26278.0,46.6387,46.8488,46.5909,46.696,26278.0
2016-03-24 10:30:00,48.92,48.99,48.76,48.8,32347.0,46.7246,46.7915,46.5718,46.61,32347.0
2016-03-24 11:00:00,48.83,48.85,48.67,48.77,38433.0,46.6387,46.6578,46.4859,46.5814,38433.0
2016-03-24 11:30:00,48.76,48.76,48.67,48.72,32060.0,46.5718,46.5718,46.4859,46.5336,32060.0
2016-03-24 12:00:00,48.71,48.78,48.63,48.7,27562.0,46.5241,46.5909,46.4477,46.5145,27562.0
2016-03-24 12:30:00,48.72,48.72,48.58,48.59,19803.0,46.5336,46.5336,46.3999,46.4094,19803.0
2016-03-24 13:00:00,48.59,48.62,48.5,48.6,24079.0,46.4094,46.4381,46.3235,46.419,24079.0
2016-03-24 13:30:00,48.64,48.76,48.61,48.75,32065.0,46.4572,46.5718,46.4285,46.5623,32065.0
2016-03-24 14:00:00,48.75,48.75,48.68,48.72,33378.0,46.5623,46.5623,46.4954,46.5336,33378.0
2016-03-24 14:30:00,48.72,48.79,48.63,48.63,34414.0,46.5336,46.6005,46.4477,46.4477,34414.0
2016-03-24 15:00:00,48.63,48.68,48.62,48.65,35247.0,46.4477,46.4954,46.4381,46.4668,35247.0
2016-03-24 15:30:00,48.65,48.76,48.62,48.62,149187.0,46.4668,46.5718,46.4381,46.4381,149187.0
2016-03-28 09:30:00,48.66,48.69,48.39,48.47,50904.0,46.4763,46.505,46.2184,46.2948,50904.0
2016-03-28 10:00:00,48.42,48.49,48.23,48.24,39134.0,46.2471,46.3139,46.0656,46.0752,39134.0
2016-03-28 10:30:00,48.29,48.39,48.19,48.3,33475.0,46.1229,46.2184,46.0274,46.1325,33475.0
2016-03-28 11:00:00,48.32,48.37,48.27,48.31,19351.0,46.1516,46.1993,46.1038,46.142,19351.0
2016-03-28 11:30:00,48.32,48.43,48.16,48.41,112537.0,46.1516,46.2566,45.9987,46.2375,112537.0
2016-03-28 12:00:00,48.38,48.48,48.34,48.45,33492.0,46.2089,46.3044,46.1707,46.2757,33492.0
2016-03-28 12:30:00,48.46,48.7,48.43,48.69,62517.0,46.2853,46.5145,46.2566,46.505,62517.0
2016-03-28 13:00:00,48.7,48.75,48.51,48.52,45745.0,46.5145,46.5623,46.333,46.3426,45745.0
2016-03-28 13:30:00,48.59,48.67,48.54,48.64,63587.0,46.4094,46.4859,46.3617,46.4572,63587.0
2016-03-28 14:00:00,48.65,48.67,48.45,48.6,44901.0,46.4668,46.4859,46.2757,46.419,44901.0
2016-03-28 14:30:00,48.6,48.67,48.53,48.55,33577.0,46.419,46.4859,46.3521,46.3712,33577.0
2016-03-28 15:00:00,48.53,48.66,48.53,48.65,50733.0,46.3521,46.4763,46.3521,46.4668,50733.0
2016-03-28 15:30:00,48.64,48.67,48.48,48.51,144123.0,46.4572,46.4859,46.3044,46.333,144123.0
2016-03-29 09:30:00,48.62,49.04,48.31,48.97,70408.0,46.4381,46.8393,46.142,46.7724,70408.0
2016-03-29 10:00:00,49.04,49.07,48.78,48.78,29390.0,46.8393,46.8679,46.5909,46.5909,29390.0
2016-03-29 10:30:00,48.77,48.92,48.65,48.77,22973.0,46.5814,46.7246,46.4668,46.5814,22973.0
2016-03-29 11:00:00,48.77,48.79,48.6,48.63,13498.0,46.5814,46.6005,46.419,46.4477,13498.0
2016-03-29 11:30:00,48.65,48.66,48.35,48.49,22127.0,46.4668,46.4763,46.1802,46.3139,22127.0
2016-03-29 12:00:00,48.48,48.68,48.4,48.68,10927.0,46.3044,46.4954,46.228,46.4954,10927.0
2016-03-29 12:30:00,48.73,48.75,48.58,48.58,34905.0,46.5432,46.5623,46.3999,46.3999,34905.0
2016-03-29 13:00:00,48.61,48.71,48.52,48.7,16068.0,46.4285,46.5241,46.3426,46.5145,16068.0
2016-03-29 13:30:00,48.72,48.72,48.6,48.64,15782.0,46.5336,46.5336,46.419,46.4572,15782.0
2016-03-29 14:00:00,48.64,48.85,48.63,48.85,20783.0,46.4572,46.6578,46.4477,46.6578,20783.0
2016-03-29 14:30:00,48.86,49.03,48.85,48.88,35468.0,46.6673,46.8297,46.6578,46.6864,35468.0
2016-03-29 15:00:00,48.88,49.04,48.84,49.03,29005.0,46.6864,46.8393,46.6482,46.8297,29005.0
2016-03-29 15:30:00,49.04,49.07,48.93,49.07,82104.0,46.8393,46.8679,46.7342,46.8679,82104.0
2016-03-30 09:30:00,49.25,49.26,48.76,48.82,23080.0,47.0398,47.0494,46.5718,46.6291,23080.0
2016-03-30 10:00:00,48.79,49.05,48.78,49.0,13303.0,46.6005,46.8488,46.5909,46.801,13303.0
2016-03-30 10:30:00,49.02,49.23,49.0,49.01,18063.0,46.8201,47.0207,46.801,46.8106,18063.0
2016-03-30 11:00:00,48.98,49.41,48.93,49.37,32495.0,46.7819,47.1926,46.7342,47.1544,32495.0
2016-03-30 11:30:00,49.35,49.41,49.26,49.38,13042.0,47.1353,47.1926,47.0494,47.164,13042.0
2016-03-30 12:00:00,49.36,49.38,49.01,49.02,14724.0,47.1449,47.164,46.8106,46.8201,14724.0
2016-03-30 12:30:00,49.05,49.09,48.94,49.06,16225.0,46.8488,46.887,46.7437,46.8584,16225.0
2016-03-30 13:00:00,49.07,49.15,49.05,49.15,11100.0,46.8679,46.9443,46.8488,46.9443,11100.0
2016-03-30 13:30:00,49.13,49.24,49.09,49.23,21689.0,46.9252,47.0303,46.887,47.0207,21689.0
2016-03-30 14:00:00,49.2,49.42,49.18,49.4,41044.0,46.9921,47.2022,46.973,47.1831,41044.0
2016-03-30 14:30:00,49.43,49.43,49.31,49.41,23424.0,47.2117,47.2117,47.0971,47.1926,23424.0
2016-03-30 15:00:00,49.41,49.52,49.37,49.51,24808.0,47.1926,47.2977,47.1544,47.2882,24808.0
2016-03-30 15:30:00,49.51,49.61,49.43,49.59,175893.0,47.2882,47.3837,47.2117,47.3646,175893.0
2016-03-31 09:30:00,49.65,49.78,49.34,49.57,91308.0,47.4219,47.546,47.1258,47.3455,91308.0
2016-03-31 10:00:00,49.5,49.59,49.41,49.45,48547.0,47.2786,47.3646,47.1926,47.2309,48547.0
2016-03-31 10:30:00,49.44,49.58,49.27,49.28,35168.0,47.2213,47.355,47.0589,47.0685,35168.0
2016-03-31 11:00:00,49.28,49.71,49.28,49.47,50159.0,47.0685,47.4792,47.0685,47.25,50159.0
2016-03-31 11:30:00,49.46,49.62,49.33,49.61,17208.0,47.2404,47.3932,47.1162,47.3837,17208.0
2016-03-31 12:00:00,49.62,49.64,49.45,49.58,16938.0,47.3932,47.4123,47.2309,47.355,16938.0
2016-03-31 12:30:00,49.57,49.59,49.44,49.44,16488.0,47.3455,47.3646,47.2213,47.2213,16488.0
2016-03-31 13:00:00,49.46,49.61,49.45,49.45,19200.0,47.2404,47.3837,47.2309,47.2309,19200.0
2016-03-31 13:30:00,49.47,49.54,49.4,49.46,26293.0,47.25,47.3168,47.1831,47.2404,26293.0
2016-03-31 14:00:00,49.47,49.5,49.23,49.25,61654.0,47.25,47.2786,47.0207,47.0398,61654.0
2016-03-31 14:30:00,49.26,49.38,49.25,49.29,25916.0,47.0494,47.164,47.0398,47.078,25916.0
2016-03-31 15:00:00,49.29,49.44,49.29,49.41,49590.0,47.078,47.2213,47.078,47.1926,49590.0
2016-03-31 15:30:00,49.41,49.66,49.4,49.59,232339.0,47.1926,47.4314,47.1831,47.3646,232339.0
2016-04-01 09:30:00,49.38,49.53,49.11,49.2,27233.0,47.164,47.3073,46.9061,46.9921,27233.0
2016-04-01 10:00:00,49.19,49.47,49.13,49.16,26115.0,46.9825,47.25,46.9252,46.9539,26115.0
2016-04-01 10:30:00,49.15,49.76,49.04,49.46,97919.0,46.9443,47.5269,46.8393,47.2404,97919.0
2016-04-01 11:00:00,49.41,49.42,49.2,49.26,17431.0,47.1926,47.2022,46.9921,47.0494,17431.0
2016-04-01 11:30:00,49.22,49.24,49.14,49.24,25317.0,47.0112,47.0303,46.9348,47.0303,25317.0
2016-04-01 12:00:00,49.23,49.23,49.08,49.21,17596.0,47.0207,47.0207,46.8775,47.0016,17596.0
2016-04-01 12:30:00,49.2,49.28,49.12,49.18,7892.0,46.9921,47.0685,46.9157,46.973,7892.0
2016-04-01 13:00:00,49.17,49.18,49.06,49.09,33707.0,46.9634,46.973,46.8584,46.887,33707.0
2016-04-01 13:30:00,49.08,49.15,49.06,49.13,32048.0,46.8775,46.9443,46.8584,46.9252,32048.0
2016-04-01 14:00:00,49.15,49.22,49.04,49.07,37387.0,46.9443,47.0112,46.8393,46.8679,37387.0
2016-04-01 14:30:00,49.08,49.35,49.08,49.29,21632.0,46.8775,47.1353,46.8775,47.078,21632.0
2016-04-01 15:00:00,49.29,49.41,49.29,49.38,26372.0,47.078,47.1926,47.078,47.164,26372.0
2016-04-01 15:30:00,49.38,49.61,49.37,49.6,134854.0,47.164,47.3837,47.1544,47.3741,134854.0
2016-04-04 09:30:00,49.59,49.66,49.34,49.37,26867.0,47.3646,47.4314,47.1258,47.1544,26867.0
2016-04-04 10:00:00,49.39,49.44,49.18,49.28,21349.0,47.1735,47.2213,46.973,47.0685,21349.0
2016-04-04 10:30:00,49.29,49.32,48.88,48.9,25184.0,47.078,47.1067,46.6864,46.7055,25184.0
2016-04-04 11:00:00,48.93,49.04,48.87,48.9,20390.0,46.7342,46.8393,46.6769,46.7055,20390.0
2016-04-04 11:30:00,48.87,48.9,48.81,48.89,15595.0,46.6769,46.7055,46.6196,46.696,15595.0
2016-04-04 12:00:00,48.91,48.91,48.82,48.88,11473.0,46.7151,46.7151,46.6291,46.6864,11473.0
2016-04-04 12:30:00,48.86,48.95,48.83,48.92,16588.0,46.6673,46.7533,46.6387,46.7246,16588.0
2016-04-04 13:00:00,48.91,48.95,48.87,48.88,21356.0,46.7151,46.7533,46.6769,46.6864,21356.0
2016-04-04 13:30:00,48.89,48.92,48.86,48.88,14180.0,46.696,46.7246,46.6673,46.6864,14180.0
2016-04-04 14:00:00,48.87,48.91,48.78,48.8,20967.0,46.6769,46.7151,46.5909,46.61,20967.0
2016-04-04 14:30:00,48.84,48.86,48.7,48.71,33094.0,46.6482,46.6673,46.5145,46.5241,33094.0
2016-04-04 15:00:00,48.71,48.76,48.62,48.63,41466.0,46.5241,46.5718,46.4381,46.4477,41466.0
2016-04-04 15:30:00,48.63,48.7,48.6,48.68,82353.0,46.4477,46.5145,46.419,46.4954,82353.0
2016-04-05 09:30:00,48.22,48.33,48.1,48.28,17299.0,46.056,46.1611,45.9414,46.1134,17299.0
2016-04-05 10:00:00,48.36,48.42,48.01,48.14,33275.0,46.1898,46.2471,45.8555,45.9796,33275.0
2016-04-05 10:30:00,48.12,48.13,47.74,47.78,30133.0,45.9605,45.9701,45.5976,45.6358,30133.0
2016-04-05 11:00:00,47.78,47.89,47.75,47.79,16835.0,45.6358,45.7409,45.6071,45.6453,16835.0
2016-04-05 11:30:00,47.79,47.94,47.79,47.88,23131.0,45.6453,45.7886,45.6453,45.7313,23131.0
2016-04-05 12:00:00,47.85,47.92,47.73,47.87,17500.0,45.7027,45.7695,45.588,45.7218,17500.0
2016-04-05 12:30:00,47.89,47.91,47.74,47.75,12629.0,45.7409,45.76,45.5976,45.6071,12629.0
2016-04-05 13:00:00,47.77,47.82,47.74,47.81,14449.0,45.6262,45.674,45.5976,45.6644,14449.0
2016-04-05 13:30:00,47.8,48.0,47.76,47.98,68790.0,45.6549,45.8459,45.6167,45.8268,68790.0
2016-04-05 14:00:00,47.97,48.34,47.97,48.34,34053.0,45.8173,46.1707,45.8173,46.1707,34053.0
2016-04-05 14:30:00,48.36,48.37,48.17,48.26,29961.0,46.1898,46.1993,46.0083,46.0943,29961.0
2016-04-05 15:00:00,48.26,48.28,48.19,48.25,31030.0,46.0943,46.1134,46.0274,46.0847,31030.0
2016-04-05 15:30:00,48.26,48.36,48.22,48.3,107719.0,46.0943,46.1898,46.056,46.1325,107719.0
2016-04-06 09:30:00,48.34,48.77,48.02,48.66,48771.0,46.1707,46.5814,45.865,46.4763,48771.0
2016-04-06 10:00:00,48.63,48.84,48.61,48.78,33602.0,46.4477,46.6482,46.4285,46.5909,33602.0
2016-04-06 10:30:00,48.8,48.89,48.66,48.89,32533.0,46.61,46.696,46.4763,46.696,32533.0
2016-04-06 11:00:00,48.9,49.03,48.89,48.96,34132.0,46.7055,46.8297,46.696,46.7628,34132.0
2016-04-06 11:30:00,48.96,49.13,48.85,49.1,36668.0,46.7628,46.9252,46.6578,46.8966,36668.0
2016-04-06 12:00:00,49.12,49.17,49.05,49.09,23238.0,46.9157,46.9634,46.8488,46.887,23238.0
2016-04-06 12:30:00,49.08,49.2,49.08,49.18,24912.0,46.8775,46.9921,46.8775,46.973,24912.0
2016-04-06 13:00:00,49.15,49.24,49.14,49.22,26411.0,46.9443,47.0303,46.9348,47.0112,26411.0
2016-04-06 13:30:00,49.22,49.25,49.16,49.18,33068.0,47.0112,47.0398,46.9539,46.973,33068.0
2016-04-06 14:00:00,49.18,49.25,49.01,49.22,34877.0,46.973,47.0398,46.8106,47.0112,34877.0
2016-04-06 14:30:00,49.23,49.31,49.16,49.28,36024.0,47.0207,47.0971,46.9539,47.0685,36024.0
2016-04-06 15:00:00,49.28,49.42,49.26,49.38,39328.0,47.0685,47.2022,47.0494,47.164,39328.0
2016-04-06 15:30:00,49.39,49.42,49.35,49.41,100584.0,47.1735,47.2022,47.1353,47.1926,100584.0
2016-04-07 09:30:00,49.06,49.15,48.84,49.11,43281.0,46.8584,46.9443,46.6482,46.9061,43281.0
2016-04-07 10:00:00,49.13,49.14,48.7,48.73,21190.0,46.9252,46.9348,46.5145,46.5432,21190.0
2016-04-07 10:30:00,48.69,48.95,48.69,48.86,26349.0,46.505,46.7533,46.505,46.6673,26349.0
2016-04-07 11:00:00,48.84,48.92,48.74,48.92,21404.0,46.6482,46.7246,46.5527,46.7246,21404.0
2016-04-07 11:30:00,48.9,49.12,48.9,48.95,20899.0,46.7055,46.9157,46.7055,46.7533,20899.0
2016-04-07 12:00:00,48.95,48.98,48.86,48.96,36030.0,46.7533,46.7819,46.6673,46.7628,36030.0
2016-04-07 12:30:00,48.96,49.09,48.93,49.08,20705.0,46.7628,46.887,46.7342,46.8775,20705.0
2016-04-07 13:00:00,49.07,49.08,48.99,49.08,35212.0,46.8679,46.8775,46.7915,46.8775,35212.0
2016-04-07 13:30:00,49.11,49.13,48.98,49.0,22275.0,46.9061,46.9252,46.7819,46.801,22275.0
2016-04-07 14:00:00,49.01,49.02,48.86,48.95,31414.0,46.8106,46.8201,46.6673,46.7533,31414.0
2016-04-07 14:30:00,48.95,49.01,48.79,48.81,40101.0,46.7533,46.8106,46.6005,46.6196,40101.0
2016-04-07 15:00:00,48.81,49.02,48.81,49.0,32870.0,46.6196,46.8201,46.6196,46.801,32870.0
2016-04-07 15:30:00,49.01,49.21,49.0,49.17,211778.0,46.8106,47.0016,46.801,46.9634,211778.0
2016-04-08 09:30:00,49.38,49.44,49.12,49.22,15654.0,47.164,47.2213,46.9157,47.0112,15654.0
2016-04-08 10:00:00,49.25,49.32,49.04,49.32,39288.0,47.0398,47.1067,46.8393,47.1067,39288.0
2016-04-08 10:30:00,49.32,49.35,48.98,49.15,21249.0,47.1067,47.1353,46.7819,46.9443,21249.0
2016-04-08 11:00:00,49.14,49.26,49.13,49.19,22508.0,46.9348,47.0494,46.9252,46.9825,22508.0
2016-04-08 11:30:00,49.18,49.18,48.97,49.05,12249.0,46.973,46.973,46.7724,46.8488,12249.0
2016-04-08 12:00:00,49.03,49.06,48.85,48.85,25349.0,46.8297,46.8584,46.6578,46.6578,25349.0
2016-04-08 12:30:00,48.85,48.98,48.77,48.94,19804.0,46.6578,46.7819,46.5814,46.7437,19804.0
2016-04-08 13:00:00,48.9,48.95,48.84,48.94,11338.0,46.7055,46.7533,46.6482,46.7437,11338.0
2016-04-08 13:30:00,48.91,48.97,48.89,48.9,23301.0,46.7151,46.7724,46.696,46.7055,23301.0
2016-04-08 14:00:00,48.89,48.95,48.85,48.91,24190.0,46.696,46.7533,46.6578,46.7151,24190.0
2016-04-08 14:30:00,48.91,48.91,48.75,48.79,9781.0,46.7151,46.7151,46.5623,46.6005,9781.0
2016-04-08 15:00:00,48.79,48.8,48.66,48.7,28372.0,46.6005,46.61,46.4763,46.5145,28372.0
2016-04-08 15:30:00,48.68,48.79,48.49,48.78,194178.0,46.4954,46.6005,46.3139,46.5909,194178.0
2016-04-11 09:30:00,48.9,49.16,48.62,48.96,27523.0,46.7055,46.9539,46.4381,46.7628,27523.0
2016-04-11 10:00:00,48.96,49.29,48.96,49.29,40304.0,46.7628,47.078,46.7628,47.078,40304.0
2016-04-11 10:30:00,49.3,49.32,48.9,48.9,20697.0,47.0876,47.1067,46.7055,46.7055,20697.0
2016-04-11 11:00:00,48.88,48.95,48.72,48.75,17806.0,46.6864,46.7533,46.5336,46.5623,17806.0
2016-04-11 11:30:00,48.74,48.74,48.58,48.68,17967.0,46.5527,46.5527,46.3999,46.4954,17967.0
2016-04-11 12:00:00,48.73,48.79,48.67,48.7,13147.0,46.5432,46.6005,46.4859,46.5145,13147.0
2016-04-11 12:30:00,48.7,48.89,48.68,48.85,9062.0,46.5145,46.696,46.4954,46.6578,9062.0
2016-04-11 13:00:00,48.85,48.97,48.82,48.83,8960.0,46.6578,46.7724,46.6291,46.6387,8960.0
2016-04-11 13:30:00,48.84,48.93,48.75,48.8,12364.0,46.6482,46.7342,46.5623,46.61,12364.0
2016-04-11 14:00:00,48.79,48.83,48.66,48.66,25040.0,46.6005,46.6387,46.4763,46.4763,25040.0
2016-04-11 14:30:00,48.66,48.89,48.66,48.88,25403.0,46.4763,46.696,46.4763,46.6864,25403.0
2016-04-11 15:00:00,48.88,48.89,48.74,48.74,21530.0,46.6864,46.696,46.5527,46.5527,21530.0
2016-04-11 15:30:00,48.73,48.93,48.66,48.9,183438.0,46.5432,46.7342,46.4763,46.7055,183438.0
2016-04-12 09:30:00,48.82,49.6,48.82,49.57,34889.0,46.6291,47.3741,46.6291,47.3455,34889.0
2016-04-12 10:00:00,49.57,49.74,49.32,49.67,95148.0,47.3455,47.5078,47.1067,47.441,95148.0
2016-04-12 10:30:00,49.66,49.78,49.53,49.72,92325.0,47.4314,47.546,47.3073,47.4887,92325.0
2016-04-12 11:00:00,49.72,49.82,49.57,49.8,85606.0,47.4887,47.5842,47.3455,47.5651,85606.0
2016-04-12 11:30:00,49.79,50.1,49.75,49.91,88753.0,47.5556,47.8517,47.5174,47.6702,88753.0
2016-04-12 12:00:00,49.89,50.0,49.64,49.91,92141.0,47.6511,47.7562,47.4123,47.6702,92141.0
2016-04-12 12:30:00,49.9,49.99,49.75,49.89,40839.0,47.6607,47.7466,47.5174,47.6511,40839.0
2016-04-12 13:00:00,49.88,49.94,49.67,49.75,174345.0,47.6416,47.6989,47.441,47.5174,174345.0
2016-04-12 13:30:00,49.75,49.96,49.67,49.94,145875.0,47.5174,47.718,47.441,47.6989,145875.0
2016-04-12 14:00:00,49.91,49.93,49.8,49.82,37539.0,47.6702,47.6893,47.5651,47.5842,37539.0
2016-04-12 14:30:00,49.81,49.92,49.67,49.92,47310.0,47.5747,47.6798,47.441,47.6798,47310.0
2016-04-12 15:00:00,49.91,50.0,49.9,49.94,59102.0,47.6702,47.7562,47.6607,47.6989,59102.0
2016-04-12 15:30:00,49.94,50.04,49.92,50.03,164367.0,47.6989,47.7944,47.6798,47.7848,164367.0
2016-04-13 09:30:00,50.26,50.55,50.01,50.1,32358.0,48.0045,48.2815,47.7657,47.8517,32358.0
2016-04-13 10:00:00,50.07,50.08,49.67,49.88,39880.0,47.823,47.8326,47.441,47.6416,39880.0
2016-04-13 10:30:00,49.88,50.0,49.82,49.92,26868.0,47.6416,47.7562,47.5842,47.6798,26868.0
2016-04-13 11:00:00,49.88,50.24,49.87,50.24,21537.0,47.6416,47.9854,47.632,47.9854,21537.0
2016-04-13 11:30:00,50.2,50.48,50.2,50.42,31739.0,47.9472,48.2146,47.9472,48.1573,31739.0
2016-04-13 12:00:00,50.39,50.39,50.27,50.34,8157.0,48.1287,48.1287,48.0141,48.0809,8157.0
2016-04-13 12:30:00,50.37,50.38,50.27,50.34,8626.0,48.1096,48.1191,48.0141,48.0809,8626.0
2016-04-13 13:00:00,50.39,50.47,50.34,50.47,14970.0,48.1287,48.2051,48.0809,48.2051,14970.0
2016-04-13 13:30:00,50.47,50.65,50.45,50.64,32718.0,48.2051,48.377,48.186,48.3674,32718.0
2016-04-13 14:00:00,50.63,50.66,50.49,50.49,28407.0,48.3579,48.3866,48.2242,48.2242,28407.0
2016-04-13 14:30:00,50.48,50.56,50.43,50.49,13559.0,48.2146,48.291,48.1669,48.2242,13559.0
2016-04-13 15:00:00,50.48,50.51,50.43,50.47,18422.0,48.2146,48.2433,48.1669,48.2051,18422.0
2016-04-13 15:30:00,50.45,50.53,50.41,50.49,67160.0,48.186,48.2624,48.1478,48.2242,67160.0
2016-04-14 09:30:00,50.47,50.58,50.01,50.19,13990.0,48.2051,48.3101,47.7657,47.9376,13990.0
2016-04-14 10:00:00,50.08,50.14,49.99,50.08,16413.0,47.8326,47.8899,47.7466,47.8326,16413.0
2016-04-14 10:30:00,50.11,50.25,50.04,50.25,11961.0,47.8612,47.995,47.7944,47.995,11961.0
2016-04-14 11:00:00,50.2,50.29,50.16,50.28,9725.0,47.9472,48.0332,47.909,48.0236,9725.0
2016-04-14 11:30:00,50.25,50.4,50.2,50.28,11543.0,47.995,48.1382,47.9472,48.0236,11543.0
2016-04-14 12:00:00,50.25,50.35,50.21,50.35,13622.0,47.995,48.0905,47.9567,48.0905,13622.0
2016-04-14 12:30:00,50.31,50.4,50.27,50.36,6800.0,48.0523,48.1382,48.0141,48.1,6800.0
2016-04-14 13:00:00,50.39,50.41,50.22,50.23,22047.0,48.1287,48.1478,47.9663,47.9758,22047.0
2016-04-14 13:30:00,50.22,50.33,50.22,50.24,15911.0,47.9663,48.0714,47.9663,47.9854,15911.0
2016-04-14 14:00:00,50.23,50.27,50.2,50.23,13049.0,47.9758,48.0141,47.9472,47.9758,13049.0
2016-04-14 14:30:00,50.21,50.31,50.16,50.3,23992.0,47.9567,48.0523,47.909,48.0427,23992.0
2016-04-14 15:00:00,50.31,50.5,50.31,50.41,44191.0,48.0523,48.2337,48.0523,48.1478,44191.0
2016-04-14 15:30:00,50.42,50.53,50.36,50.47,137075.0,48.1573,48.2624,48.1,48.2051,137075.0
2016-04-15 09:30:00,50.5,50.7,50.47,50.7,24367.0,48.2337,48.4248,48.2051,48.4248,24367.0
2016-04-15 10:00:00,50.7,50.86,50.62,50.83,19222.0,48.4248,48.5776,48.3483,48.5489,19222.0
2016-04-15 10:30:00,50.82,50.99,50.78,50.96,133177.0,48.5394,48.7017,48.5012,48.6731,133177.0
2016-04-15 11:00:00,50.97,51.17,50.96,51.07,103441.0,48.6826,48.8737,48.6731,48.7782,103441.0
2016-04-15 11:30:00,51.06,51.12,50.99,51.05,95622.0,48.7686,48.8259,48.7017,48.759,95622.0
2016-04-15 12:00:00,51.07,51.08,50.98,51.06,49254.0,48.7782,48.7877,48.6922,48.7686,49254.0
2016-04-15 12:30:00,51.05,51.23,51.05,51.22,24032.0,48.759,48.931,48.759,48.9214,24032.0
2016-04-15 13:00:00,51.23,51.24,51.11,51.11,43241.0,48.931,48.9405,48.8164,48.8164,43241.0
2016-04-15 13:30:00,51.11,51.15,51.09,51.11,31172.0,48.8164,48.8546,48.7973,48.8164,31172.0
2016-04-15 14:00:00,51.11,51.12,50.99,51.04,13838.0,48.8164,48.8259,48.7017,48.7495,13838.0
2016-04-15 14:30:00,51.03,51.07,50.95,51.06,65896.0,48.7399,48.7782,48.6635,48.7686,65896.0
2016-04-15 15:00:00,51.06,51.16,51.06,51.09,133081.0,48.7686,48.8641,48.7686,48.7973,133081.0
2016-04-15 15:30:00,51.08,51.14,50.97,51.14,202053.0,48.7877,48.845,48.6826,48.845,202053.0
2016-04-18 09:30:00,50.77,51.39,50.74,51.0,40523.0,48.4916,49.0838,48.463,48.7113,40523.0
2016-04-18 10:00:00,50.98,51.15,50.72,51.15,115219.0,48.6922,48.8546,48.4439,48.8546,115219.0
2016-04-18 10:30:00,51.16,51.6,51.16,51.43,82380.0,48.8641,49.2844,48.8641,49.122,82380.0
2016-04-18 11:00:00,51.41,51.52,51.31,51.49,29018.0,49.1029,49.208,49.0074,49.1793,29018.0
2016-04-18 11:30:00,51.47,51.74,51.47,51.68,46272.0,49.1602,49.4181,49.1602,49.3608,46272.0
2016-04-18 12:00:00,51.67,51.73,51.55,51.61,14400.0,49.3512,49.4085,49.2366,49.2939,14400.0
2016-04-18 12:30:00,51.61,51.69,51.52,51.61,12044.0,49.2939,49.3703,49.208,49.2939,12044.0
2016-04-18 13:00:00,51.61,51.73,51.5,51.64,35681.0,49.2939,49.4085,49.1889,49.3226,35681.0
2016-04-18 13:30:00,51.63,51.66,51.54,51.61,18556.0,49.313,49.3417,49.2271,49.2939,18556.0
2016-04-18 14:00:00,51.61,51.65,51.55,51.59,23445.0,49.2939,49.3321,49.2366,49.2748,23445.0
2016-04-18 14:30:00,51.59,51.74,51.55,51.72,55715.0,49.2748,49.4181,49.2366,49.399,55715.0
2016-04-18 15:00:00,51.72,51.73,51.53,51.58,32820.0,49.399,49.4085,49.2175,49.2653,32820.0
2016-04-18 15:30:00,51.58,51.65,51.56,51.59,95919.0,49.2653,49.3321,49.2462,49.2748,95919.0
2016-04-19 09:30:00,51.96,52.05,51.65,51.78,29012.0,49.6282,49.7142,49.3321,49.4563,29012.0
2016-04-19 10:00:00,51.81,52.07,51.66,52.06,67072.0,49.4849,49.7333,49.3417,49.7237,67072.0
2016-04-19 10:30:00,52.08,52.08,51.76,51.87,29982.0,49.7428,49.7428,49.4372,49.5423,29982.0
2016-04-19 11:00:00,51.86,52.0,51.8,51.85,34662.0,49.5327,49.6664,49.4754,49.5231,34662.0
2016-04-19 11:30:00,51.86,51.95,51.79,51.79,26091.0,49.5327,49.6187,49.4658,49.4658,26091.0
2016-04-19 12:00:00,51.81,51.83,51.69,51.78,27913.0,49.4849,49.504,49.3703,49.4563,27913.0
2016-04-19 12:30:00,51.79,51.79,51.68,51.74,16762.0,49.4658,49.4658,49.3608,49.4181,16762.0
2016-04-19 13:00:00,51.76,51.94,51.76,51.91,18209.0,49.4372,49.6091,49.4372,49.5805,18209.0
2016-04-19 13:30:00,51.9,51.99,51.87,51.97,16505.0,49.5709,49.6569,49.5423,49.6378,16505.0
2016-04-19 14:00:00,51.97,51.98,51.88,51.92,73668.0,49.6378,49.6473,49.5518,49.59,73668.0
2016-04-19 14:30:00,51.89,51.96,51.85,51.93,39766.0,49.5614,49.6282,49.5231,49.5996,39766.0
2016-04-19 15:00:00,51.93,52.01,51.91,51.98,40943.0,49.5996,49.676,49.5805,49.6473,40943.0
2016-04-19 15:30:00,51.99,52.08,51.96,52.03,119984.0,49.6569,49.7428,49.6282,49.6951,119984.0
2016-04-20 09:30:00,52.12,52.41,51.86,51.98,47400.0,49.781,50.058,49.5327,49.6473,47400.0
2016-04-20 10:00:00,51.98,52.4,51.92,52.33,145957.0,49.6473,50.0485,49.59,49.9816,145957.0
2016-04-20 10:30:00,52.33,52.45,52.15,52.29,74633.0,49.9816,50.0962,49.8097,49.9434,74633.0
2016-04-20 11:00:00,52.29,52.67,52.23,52.48,90470.0,49.9434,50.3063,49.8861,50.1249,90470.0
2016-04-20 11:30:00,52.49,52.74,52.43,52.48,35280.0,50.1344,50.3732,50.0771,50.1249,35280.0
2016-04-20 12:00:00,52.48,52.51,52.09,52.29,168021.0,50.1249,50.1535,49.7524,49.9434,168021.0
2016-04-20 12:30:00,52.34,52.65,52.34,52.56,102202.0,49.9912,50.2872,49.9912,50.2013,102202.0
2016-04-20 13:00:00,52.55,52.81,52.52,52.8,150035.0,50.1917,50.4401,50.1631,50.4305,150035.0
2016-04-20 13:30:00,52.79,52.81,52.67,52.75,61161.0,50.421,50.4401,50.3063,50.3828,61161.0
2016-04-20 14:00:00,52.74,52.85,52.72,52.8,54826.0,50.3732,50.4783,50.3541,50.4305,54826.0
2016-04-20 14:30:00,52.81,53.01,52.79,53.0,43473.0,50.4401,50.6311,50.421,50.6215,43473.0
2016-04-20 15:00:00,53.0,53.05,52.85,52.9,233319.0,50.6215,50.6693,50.4783,50.526,233319.0
2016-04-20 15:30:00,52.91,52.91,52.69,52.77,268524.0,50.5356,50.5356,50.3255,50.4019,268524.0
2016-04-21 09:30:00,49.65,53.37,49.65,53.14,399546.0,47.4219,50.9749,47.4219,50.7553,399546.0
2016-04-21 10:00:00,53.09,53.28,52.58,52.93,165313.0,50.7075,50.889,50.2204,50.5547,165313.0
2016-04-21 10:30:00,52.91,53.45,52.71,52.82,110872.0,50.5356,51.0513,50.3446,50.4496,110872.0
2016-04-21 11:00:00,52.77,53.33,52.77,53.18,92504.0,50.4019,50.9367,50.4019,50.7935,92504.0
2016-04-21 11:30:00,53.11,53.11,52.56,53.07,95722.0,50.7266,50.7266,50.2013,50.6884,95722.0
2016-04-21 12:00:00,53.07,53.07,52.42,52.54,93960.0,50.6884,50.6884,50.0676,50.1822,93960.0
2016-04-21 12:30:00,52.5,52.94,52.48,52.94,35655.0,50.144,50.5642,50.1249,50.5642,35655.0
2016-04-21 13:00:00,52.9,52.96,52.79,52.93,100166.0,50.526,50.5833,50.421,50.5547,100166.0
2016-04-21 13:30:00,52.91,52.91,52.38,52.55,72582.0,50.5356,50.5356,50.0294,50.1917,72582.0
2016-04-21 14:00:00,52.55,52.85,52.3,52.85,93382.0,50.1917,50.4783,49.953,50.4783,93382.0
2016-04-21 14:30:00,52.84,53.06,52.51,52.71,315153.0,50.4687,50.6788,50.1535,50.3446,315153.0
2016-04-21 15:00:00,52.72,52.91,52.59,52.74,113812.0,50.3541,50.5356,50.2299,50.3732,113812.0
2016-04-21 15:30:00,52.74,53.24,52.66,53.21,572948.0,50.3732,50.8508,50.2968,50.8221,572948.0
2016-04-22 09:30:00,53.47,54.5,53.28,53.93,136184.0,51.0704,52.0542,50.889,51.5098,136184.0
2016-04-22 10:00:00,53.95,53.95,53.53,53.54,54756.0,51.5289,51.5289,51.1278,51.1373,54756.0
2016-04-22 10:30:00,53.55,53.71,53.22,53.31,49863.0,51.1469,51.2997,50.8317,50.9176,49863.0
2016-04-22 11:00:00,53.31,53.52,53.24,53.37,48154.0,50.9176,51.1182,50.8508,50.9749,48154.0
2016-04-22 11:30:00,53.36,54.16,53.36,54.11,101476.0,50.9654,51.7295,50.9654,51.6817,101476.0
2016-04-22 12:00:00,54.13,54.15,53.72,53.74,135814.0,51.7008,51.7199,51.3092,51.3283,135814.0
2016-04-22 12:30:00,53.73,54.05,53.73,54.01,78893.0,51.3188,51.6244,51.3188,51.5862,78893.0
2016-04-22 13:00:00,54.01,54.09,53.97,54.07,50192.0,51.5862,51.6626,51.548,51.6435,50192.0
2016-04-22 13:30:00,54.04,54.3,53.97,54.22,107533.0,51.6149,51.8632,51.548,51.7868,107533.0
2016-04-22 14:00:00,54.22,54.31,54.05,54.21,76283.0,51.7868,51.8728,51.6244,51.7772,76283.0
2016-04-22 14:30:00,54.19,54.24,54.04,54.18,66062.0,51.7581,51.8059,51.6149,51.7486,66062.0
2016-04-22 15:00:00,54.18,54.19,53.82,53.98,152237.0,51.7486,51.7581,51.4047,51.5576,152237.0
2016-04-22 15:30:00,53.97,54.12,53.96,54.11,295257.0,51.548,51.6913,51.5385,51.6817,295257.0
2016-04-25 09:30:00,53.93,54.12,53.12,53.53,114693.0,51.5098,51.6913,50.7362,51.1278,114693.0
2016-04-25 10:00:00,53.59,53.68,53.17,53.23,75696.0,51.1851,51.271,50.7839,50.8412,75696.0
2016-04-25 10:30:00,53.22,53.47,53.2,53.33,83519.0,50.8317,51.0704,50.8126,50.9367,83519.0
2016-04-25 11:00:00,53.3,53.55,53.14,53.46,110471.0,50.9081,51.1469,50.7553,51.0609,110471.0
2016-04-25 11:30:00,53.45,53.45,53.05,53.12,113833.0,51.0513,51.0513,50.6693,50.7362,113833.0
2016-04-25 12:00:00,53.12,53.27,53.06,53.23,42045.0,50.7362,50.8794,50.6788,50.8412,42045.0
2016-04-25 12:30:00,53.21,53.52,53.2,53.51,82732.0,50.8221,51.1182,50.8126,51.1087,82732.0
2016-04-25 13:00:00,53.51,53.53,53.22,53.27,144035.0,51.1087,51.1278,50.8317,50.8794,144035.0
2016-04-25 13:30:00,53.27,53.31,53.08,53.13,68516.0,50.8794,50.9176,50.6979,50.7457,68516.0
2016-04-25 14:00:00,53.14,53.19,53.0,53.18,80981.0,50.7553,50.803,50.6215,50.7935,80981.0
2016-04-25 14:30:00,53.17,53.27,53.03,53.09,75404.0,50.7839,50.8794,50.6502,50.7075,75404.0
2016-04-25 15:00:00,53.1,53.16,53.02,53.07,98689.0,50.7171,50.7744,50.6406,50.6884,98689.0
2016-04-25 15:30:00,53.08,53.3,53.06,53.28,270703.0,50.6979,50.9081,50.6788,50.889,270703.0
2016-04-26 09:30:00,53.53,53.67,53.31,53.54,42646.0,51.1278,51.2615,50.9176,51.1373,42646.0
2016-04-26 10:00:00,53.59,53.68,53.34,53.47,44508.0,51.1851,51.271,50.9463,51.0704,44508.0
2016-04-26 10:30:00,53.47,53.62,53.41,53.43,54447.0,51.0704,51.2137,51.0131,51.0322,54447.0
2016-04-26 11:00:00,53.42,53.73,53.36,53.72,56227.0,51.0227,51.3188,50.9654,51.3092,56227.0
2016-04-26 11:30:00,53.69,53.74,53.57,53.59,42163.0,51.2806,51.3283,51.166,51.1851,42163.0
2016-04-26 12:00:00,53.6,53.73,53.58,53.65,42550.0,51.1946,51.3188,51.1755,51.2424,42550.0
2016-04-26 12:30:00,53.64,53.67,53.58,53.58,33136.0,51.2328,51.2615,51.1755,51.1755,33136.0
2016-04-26 13:00:00,53.58,53.6,53.44,53.5,28364.0,51.1755,51.1946,51.0418,51.0991,28364.0
2016-04-26 13:30:00,53.5,53.68,53.48,53.57,37703.0,51.0991,51.271,51.08,51.166,37703.0
2016-04-26 14:00:00,53.58,53.74,53.56,53.71,39714.0,51.1755,51.3283,51.1564,51.2997,39714.0
2016-04-26 14:30:00,53.7,53.81,53.67,53.76,96423.0,51.2901,51.3952,51.2615,51.3474,96423.0
2016-04-26 15:00:00,53.76,53.89,53.74,53.82,81536.0,51.3474,51.4716,51.3283,51.4047,81536.0
2016-04-26 15:30:00,53.82,53.92,53.8,53.87,178128.0,51.4047,51.5003,51.3856,51.4525,178128.0
2016-04-27 09:30:00,53.91,54.11,53.74,53.9,37451.0,51.4907,51.6817,51.3283,51.4812,37451.0
2016-04-27 10:00:00,53.91,53.99,53.66,53.85,41849.0,51.4907,51.5671,51.2519,51.4334,41849.0
2016-04-27 10:30:00,53.83,53.83,53.59,53.75,39309.0,51.4143,51.4143,51.1851,51.3379,39309.0
2016-04-27 11:00:00,53.75,53.85,53.72,53.82,30662.0,51.3379,51.4334,51.3092,51.4047,30662.0
2016-04-27 11:30:00,53.8,53.95,53.8,53.86,25628.0,51.3856,51.5289,51.3856,51.4429,25628.0
2016-04-27 12:00:00,53.86,53.91,53.77,53.88,30733.0,51.4429,51.4907,51.357,51.462,30733.0
2016-04-27 12:30:00,53.89,53.93,53.78,53.85,71317.0,51.4716,51.5098,51.3665,51.4334,71317.0
2016-04-27 13:00:00,53.89,53.98,53.84,53.84,25610.0,51.4716,51.5576,51.4238,51.4238,25610.0
2016-04-27 13:30:00,53.85,53.89,53.79,53.88,25440.0,51.4334,51.4716,51.3761,51.462,25440.0
2016-04-27 14:00:00,53.85,54.2,53.72,54.03,54071.0,51.4334,51.7677,51.3092,51.6053,54071.0
2016-04-27 14:30:00,54.02,54.12,53.97,53.99,44907.0,51.5958,51.6913,51.548,51.5671,44907.0
2016-04-27 15:00:00,53.97,54.17,53.95,54.05,56610.0,51.548,51.739,51.5289,51.6244,56610.0
2016-04-27 15:30:00,54.05,54.14,53.97,53.98,111906.0,51.6244,51.7104,51.548,51.5576,111906.0
2016-04-28 09:30:00,53.44,53.59,53.11,53.28,52824.0,51.0418,51.1851,50.7266,50.889,52824.0
2016-04-28 10:00:00,53.28,53.47,53.26,53.41,47260.0,50.889,51.0704,50.8699,51.0131,47260.0
2016-04-28 10:30:00,53.45,53.58,53.38,53.46,31132.0,51.0513,51.1755,50.9845,51.0609,31132.0
2016-04-28 11:00:00,53.5,53.96,53.41,53.95,32881.0,51.0991,51.5385,51.0131,51.5289,32881.0
2016-04-28 11:30:00,53.97,54.05,53.66,53.66,40262.0,51.548,51.6244,51.2519,51.2519,40262.0
2016-04-28 12:00:00,53.68,53.83,53.65,53.78,21874.0,51.271,51.4143,51.2424,51.3665,21874.0
2016-04-28 12:30:00,53.79,53.87,53.77,53.8,15377.0,51.3761,51.4525,51.357,51.3856,15377.0
2016-04-28 13:00:00,53.81,53.87,53.67,53.83,19210.0,51.3952,51.4525,51.2615,51.4143,19210.0
2016-04-28 13:30:00,53.85,53.86,53.7,53.75,14334.0,51.4334,51.4429,51.2901,51.3379,14334.0
2016-04-28 14:00:00,53.77,53.82,53.7,53.79,14670.0,51.357,51.4047,51.2901,51.3761,14670.0
2016-04-28 14:30:00,53.79,53.84,53.69,53.72,44820.0,51.3761,51.4238,51.2806,51.3092,44820.0
2016-04-28 15:00:00,53.73,53.73,53.38,53.4,55486.0,51.3188,51.3188,50.9845,51.0036,55486.0
2016-04-28 15:30:00,53.4,53.66,53.39,53.6,169168.0,51.0036,51.2519,50.994,51.1946,169168.0
2016-04-29 09:30:00,53.26,53.76,52.56,52.61,98926.0,50.8699,51.3474,50.2013,50.249,98926.0
2016-04-29 10:00:00,52.62,53.3,52.54,53.1,111052.0,50.2586,50.9081,50.1822,50.7171,111052.0
2016-04-29 10:30:00,53.12,53.14,52.74,52.75,29018.0,50.7362,50.7553,50.3732,50.3828,29018.0
2016-04-29 11:00:00,52.78,53.03,52.73,53.0,34547.0,50.4114,50.6502,50.3637,50.6215,34547.0
2016-04-29 11:30:00,53.0,53.1,52.94,52.97,81860.0,50.6215,50.7171,50.5642,50.5929,81860.0
2016-04-29 12:00:00,52.96,52.98,52.87,52.93,27515.0,50.5833,50.6024,50.4974,50.5547,27515.0
2016-04-29 12:30:00,52.92,53.05,52.92,52.97,22728.0,50.5451,50.6693,50.5451,50.5929,22728.0
2016-04-29 13:00:00,52.97,53.1,52.89,53.09,32911.0,50.5929,50.7171,50.5165,50.7075,32911.0
2016-04-29 13:30:00,53.09,53.1,52.97,52.98,36263.0,50.7075,50.7171,50.5929,50.6024,36263.0
2016-04-29 14:00:00,52.97,53.02,52.85,52.95,35464.0,50.5929,50.6406,50.4783,50.5738,35464.0
2016-04-29 14:30:00,52.94,52.95,52.76,52.76,37026.0,50.5642,50.5738,50.3923,50.3923,37026.0
2016-04-29 15:00:00,52.77,52.95,52.77,52.87,72607.0,50.4019,50.5738,50.4019,50.4974,72607.0
2016-04-29 15:30:00,52.87,53.07,52.87,52.98,229660.0,50.4974,50.6884,50.4974,50.6024,229660.0
2016-05-02 09:30:00,52.96,53.1,52.78,53.04,44628.0,50.5833,50.7171,50.4114,50.6597,44628.0
2016-05-02 10:00:00,53.01,53.38,52.97,53.3,52967.0,50.6311,50.9845,50.5929,50.9081,52967.0
2016-05-02 10:30:00,53.32,53.42,53.22,53.23,23757.0,50.9272,51.0227,50.8317,50.8412,23757.0
2016-05-02 11:00:00,53.22,53.31,53.14,53.25,22023.0,50.8317,50.9176,50.7553,50.8603,22023.0
2016-05-02 11:30:00,53.26,53.4,53.21,53.25,38808.0,50.8699,51.0036,50.8221,50.8603,38808.0
2016-05-02 12:00:00,53.26,53.36,53.23,53.3,18330.0,50.8699,50.9654,50.8412,50.9081,18330.0
2016-05-02 12:30:00,53.32,53.49,53.3,53.44,23857.0,50.9272,51.0896,50.9081,51.0418,23857.0
2016-05-02 13:00:00,53.44,53.49,53.36,53.39,52690.0,51.0418,51.0896,50.9654,50.994,52690.0
2016-05-02 13:30:00,53.39,53.4,53.22,53.3,56283.0,50.994,51.0036,50.8317,50.9081,56283.0
2016-05-02 14:00:00,53.29,53.5,53.29,53.42,33751.0,50.8985,51.0991,50.8985,51.0227,33751.0
2016-05-02 14:30:00,53.42,53.69,53.4,53.69,1136606.0,51.0227,51.2806,51.0036,51.2806,1136606.0
2016-05-02 15:00:00,53.7,54.02,53.68,53.92,127945.0,51.2901,51.5958,51.271,51.5003,127945.0
2016-05-02 15:30:00,53.92,53.99,53.81,53.88,174604.0,51.5003,51.5671,51.3952,51.462,174604.0
2016-05-03 09:30:00,53.74,53.74,53.13,53.38,74732.0,51.3283,51.3283,50.7457,50.9845,74732.0
2016-05-03 10:00:00,53.38,53.4,53.23,53.33,49301.0,50.9845,51.0036,50.8412,50.9367,49301.0
2016-05-03 10:30:00,53.33,53.52,53.29,53.44,68884.0,50.9367,51.1182,50.8985,51.0418,68884.0
2016-05-03 11:00:00,53.44,53.44,53.12,53.16,33732.0,51.0418,51.0418,50.7362,50.7744,33732.0
2016-05-03 11:30:00,53.16,53.4,53.08,53.35,92902.0,50.7744,51.0036,50.6979,50.9558,92902.0
2016-05-03 12:00:00,53.36,53.44,53.22,53.43,59318.0,50.9654,51.0418,50.8317,51.0322,59318.0
2016-05-03 12:30:00,53.42,53.52,53.4,53.49,25659.0,51.0227,51.1182,51.0036,51.0896,25659.0
2016-05-03 13:00:00,53.51,53.51,53.4,53.5,43033.0,51.1087,51.1087,51.0036,51.0991,43033.0
2016-05-03 13:30:00,53.5,53.64,53.4,53.52,97795.0,51.0991,51.2328,51.0036,51.1182,97795.0
2016-05-03 14:00:00,53.55,53.62,53.4,53.43,196023.0,51.1469,51.2137,51.0036,51.0322,196023.0
2016-05-03 14:30:00,53.44,53.64,53.4,53.58,126139.0,51.0418,51.2328,51.0036,51.1755,126139.0
2016-05-03 15:00:00,53.56,53.74,53.53,53.73,113212.0,51.1564,51.3283,51.1278,51.3188,113212.0
2016-05-03 15:30:00,53.73,53.73,53.54,53.59,249380.0,51.3188,51.3188,51.1373,51.1851,249380.0
2016-05-04 09:30:00,53.18,53.49,53.1,53.46,38610.0,50.7935,51.0896,50.7171,51.0609,38610.0
2016-05-04 10:00:00,53.46,53.54,53.32,53.34,60470.0,51.0609,51.1373,50.9272,50.9463,60470.0
2016-05-04 10:30:00,53.34,53.34,53.03,53.07,75583.0,50.9463,50.9463,50.6502,50.6884,75583.0
2016-05-04 11:00:00,53.09,53.13,52.95,52.96,48063.0,50.7075,50.7457,50.5738,50.5833,48063.0
2016-05-04 11:30:00,52.98,53.06,52.92,53.0,32161.0,50.6024,50.6788,50.5451,50.6215,32161.0
2016-05-04 12:00:00,53.01,53.28,52.95,53.11,32378.0,50.6311,50.889,50.5738,50.7266,32378.0
2016-05-04 12:30:00,53.12,53.2,53.05,53.05,28141.0,50.7362,50.8126,50.6693,50.6693,28141.0
2016-05-04 13:00:00,53.04,53.17,53.03,53.16,20185.0,50.6597,50.7839,50.6502,50.7744,20185.0
2016-05-04 13:30:00,53.17,53.23,53.03,53.04,24511.0,50.7839,50.8412,50.6502,50.6597,24511.0
2016-05-04 14:00:00,53.05,53.21,53.03,53.17,27637.0,50.6693,50.8221,50.6502,50.7839,27637.0
2016-05-04 14:30:00,53.19,53.38,53.16,53.34,32086.0,50.803,50.9845,50.7744,50.9463,32086.0
2016-05-04 15:00:00,53.35,53.43,53.25,53.39,40971.0,50.9558,51.0322,50.8603,50.994,40971.0
2016-05-04 15:30:00,53.38,53.65,53.38,53.64,334227.0,50.9845,51.2424,50.9845,51.2328,334227.0
2016-05-05 09:30:00,53.67,53.75,53.32,53.59,104521.0,51.2615,51.3379,50.9272,51.1851,104521.0
2016-05-05 10:00:00,53.59,53.71,53.51,53.54,25948.0,51.1851,51.2997,51.1087,51.1373,25948.0
2016-05-05 10:30:00,53.56,53.8,53.49,53.61,77449.0,51.1564,51.3856,51.0896,51.2042,77449.0
2016-05-05 11:00:00,53.58,53.68,53.49,53.51,23252.0,51.1755,51.271,51.0896,51.1087,23252.0
2016-05-05 11:30:00,53.55,53.74,53.54,53.68,28638.0,51.1469,51.3283,51.1373,51.271,28638.0
2016-05-05 12:00:00,53.66,53.72,53.62,53.64,21453.0,51.2519,51.3092,51.2137,51.2328,21453.0
2016-05-05 12:30:00,53.66,53.76,53.64,53.66,25543.0,51.2519,51.3474,51.2328,51.2519,25543.0
2016-05-05 13:00:00,53.64,53.69,53.56,53.57,98912.0,51.2328,51.2806,51.1564,51.166,98912.0
2016-05-05 13:30:00,53.55,53.59,53.46,53.47,46124.0,51.1469,51.1851,51.0609,51.0704,46124.0
2016-05-05 14:00:00,53.48,53.57,53.44,53.5,39617.0,51.08,51.166,51.0418,51.0991,39617.0
2016-05-05 14:30:00,53.49,53.63,53.46,53.56,51195.0,51.0896,51.2233,51.0609,51.1564,51195.0
2016-05-05 15:00:00,53.55,53.68,53.41,53.68,133962.0,51.1469,51.271,51.0131,51.271,133962.0
2016-05-05 15:30:00,53.67,53.73,53.51,53.59,260074.0,51.2615,51.3188,51.1087,51.1851,260074.0
2016-05-06 09:30:00,53.59,53.81,53.28,53.43,61101.0,51.1851,51.3952,50.889,51.0322,61101.0
2016-05-06 10:00:00,53.41,53.5,53.27,53.31,47977.0,51.0131,51.0991,50.8794,50.9176,47977.0
2016-05-06 10:30:00,53.32,53.41,53.29,53.35,54390.0,50.9272,51.0131,50.8985,50.9558,54390.0
2016-05-06 11:00:00,53.34,53.51,53.3,53.45,81412.0,50.9463,51.1087,50.9081,51.0513,81412.0
2016-05-06 11:30:00,53.44,53.51,53.38,53.42,69495.0,51.0418,51.1087,50.9845,51.0227,69495.0
2016-05-06 12:00:00,53.41,53.81,53.35,53.56,126126.0,51.0131,51.3952,50.9558,51.1564,126126.0
2016-05-06 12:30:00,53.56,53.65,53.51,53.63,27911.0,51.1564,51.2424,51.1087,51.2233,27911.0
2016-05-06 13:00:00,53.62,53.75,53.59,53.71,27718.0,51.2137,51.3379,51.1851,51.2997,27718.0
2016-05-06 13:30:00,53.76,53.79,53.56,53.64,90294.0,51.3474,51.3761,51.1564,51.2328,90294.0
2016-05-06 14:00:00,53.66,53.67,53.59,53.62,19975.0,51.2519,51.2615,51.1851,51.2137,19975.0
2016-05-06 14:30:00,53.63,53.78,53.55,53.73,35648.0,51.2233,51.3665,51.1469,51.3188,35648.0
2016-05-06 15:00:00,53.73,53.79,53.61,53.63,38530.0,51.3188,51.3761,51.2042,51.2233,38530.0
2016-05-06 15:30:00,53.64,53.65,53.55,53.6,112743.0,51.2328,51.2424,51.1469,51.1946,112743.0
2016-05-09 09:30:00,53.33,53.64,53.09,53.64,108621.0,50.9367,51.2328,50.7075,51.2328,108621.0
2016-05-09 10:00:00,53.63,53.69,53.43,53.56,37536.0,51.2233,51.2806,51.0322,51.1564,37536.0
2016-05-09 10:30:00,53.57,53.61,53.34,53.43,20169.0,51.166,51.2042,50.9463,51.0322,20169.0
2016-05-09 11:00:00,53.44,53.45,53.2,53.27,38537.0,51.0418,51.0513,50.8126,50.8794,38537.0
2016-05-09 11:30:00,53.27,53.47,53.26,53.4,19263.0,50.8794,51.0704,50.8699,51.0036,19263.0
2016-05-09 12:00:00,53.38,53.42,53.27,53.37,25667.0,50.9845,51.0227,50.8794,50.9749,25667.0
2016-05-09 12:30:00,53.37,53.6,53.35,53.57,41512.0,50.9749,51.1946,50.9558,51.166,41512.0
2016-05-09 13:00:00,53.58,53.78,53.51,53.72,29636.0,51.1755,51.3665,51.1087,51.3092,29636.0
2016-05-09 13:30:00,53.73,53.75,53.62,53.68,14304.0,51.3188,51.3379,51.2137,51.271,14304.0
2016-05-09 14:00:00,53.7,53.7,53.56,53.63,79407.0,51.2901,51.2901,51.1564,51.2233,79407.0
2016-05-09 14:30:00,53.63,53.75,53.62,53.69,24054.0,51.2233,51.3379,51.2137,51.2806,24054.0
2016-05-09 15:00:00,53.7,53.71,53.52,53.56,34146.0,51.2901,51.2997,51.1182,51.1564,34146.0
2016-05-09 15:30:00,53.56,53.64,53.56,53.61,125966.0,51.1564,51.2328,51.1564,51.2042,125966.0
2016-05-10 09:30:00,53.79,54.57,53.64,54.19,86521.0,51.3761,52.1211,51.2328,51.7581,86521.0
2016-05-10 10:00:00,54.16,54.16,53.82,53.91,43815.0,51.7295,51.7295,51.4047,51.4907,43815.0
2016-05-10 10:30:00,53.93,54.19,53.93,54.09,26047.0,51.5098,51.7581,51.5098,51.6626,26047.0
2016-05-10 11:00:00,54.1,54.27,54.03,54.14,19450.0,51.6722,51.8345,51.6053,51.7104,19450.0
2016-05-10 11:30:00,54.17,54.19,53.96,54.11,60234.0,51.739,51.7581,51.5385,51.6817,60234.0
2016-05-10 12:00:00,54.09,54.23,54.04,54.12,26520.0,51.6626,51.7963,51.6149,51.6913,26520.0
2016-05-10 12:30:00,54.11,54.14,54.03,54.14,37219.0,51.6817,51.7104,51.6053,51.7104,37219.0
2016-05-10 13:00:00,54.14,54.27,54.14,54.26,27992.0,51.7104,51.8345,51.7104,51.825,27992.0
2016-05-10 13:30:00,54.25,54.32,54.23,54.25,26919.0,51.8154,51.8823,51.7963,51.8154,26919.0
2016-05-10 14:00:00,54.25,54.37,54.22,54.36,47656.0,51.8154,51.9301,51.7868,51.9205,47656.0
2016-05-10 14:30:00,54.37,54.5,54.34,54.47,145010.0,51.9301,52.0542,51.9014,52.0256,145010.0
2016-05-10 15:00:00,54.47,54.49,54.34,54.37,92395.0,52.0256,52.0447,51.9014,51.9301,92395.0
2016-05-10 15:30:00,54.38,54.46,54.36,54.39,143766.0,51.9396,52.016,51.9205,51.9492,143766.0
2016-05-11 09:30:00,54.18,54.97,54.0,54.63,78846.0,51.7486,52.5031,51.5767,52.1784,78846.0
2016-05-11 10:00:00,54.63,54.88,54.6,54.8,42469.0,52.1784,52.4172,52.1497,52.3408,42469.0
2016-05-11 10:30:00,54.84,54.93,54.47,54.54,36021.0,52.379,52.4649,52.0256,52.0924,36021.0
2016-05-11 11:00:00,54.48,54.48,54.29,54.39,54512.0,52.0351,52.0351,51.8536,51.9492,54512.0
2016-05-11 11:30:00,54.39,54.53,54.21,54.24,39540.0,51.9492,52.0829,51.7772,51.8059,39540.0
2016-05-11 12:00:00,54.22,54.45,54.2,54.42,57563.0,51.7868,52.0065,51.7677,51.9778,57563.0
2016-05-11 12:30:00,54.41,54.49,54.39,54.46,17811.0,51.9683,52.0447,51.9492,52.016,17811.0
2016-05-11 13:00:00,54.45,54.55,54.38,54.39,25584.0,52.0065,52.102,51.9396,51.9492,25584.0
2016-05-11 13:30:00,54.39,54.47,54.39,54.41,19969.0,51.9492,52.0256,51.9492,51.9683,19969.0
2016-05-11 14:00:00,54.42,54.43,54.28,54.41,97323.0,51.9778,51.9874,51.8441,51.9683,97323.0
2016-05-11 14:30:00,54.4,54.49,54.32,54.36,131307.0,51.9587,52.0447,51.8823,51.9205,131307.0
2016-05-11 15:00:00,54.36,54.45,54.35,54.41,44797.0,51.9205,52.0065,51.911,51.9683,44797.0
2016-05-11 15:30:00,54.4,54.49,54.39,54.43,163189.0,51.9587,52.0447,51.9492,51.9874,163189.0
2016-05-12 09:30:00,54.87,55.44,54.53,55.06,65482.0,52.4076,52.952,52.0829,52.5891,65482.0
2016-05-12 10:00:00,55.09,55.14,54.86,55.02,43650.0,52.6177,52.6655,52.3981,52.5509,43650.0
2016-05-12 10:30:00,55.02,55.08,54.89,54.99,60962.0,52.5509,52.6082,52.4267,52.5222,60962.0
2016-05-12 11:00:00,54.98,54.99,54.62,54.77,61125.0,52.5127,52.5222,52.1688,52.3121,61125.0
2016-05-12 11:30:00,54.74,54.83,54.56,54.7,46162.0,52.2835,52.3694,52.1115,52.2452,46162.0
2016-05-12 12:00:00,54.69,54.73,54.53,54.7,31224.0,52.2357,52.2739,52.0829,52.2452,31224.0
2016-05-12 12:30:00,54.69,54.92,54.69,54.89,29755.0,52.2357,52.4554,52.2357,52.4267,29755.0
2016-05-12 13:00:00,54.91,54.95,54.69,54.81,32181.0,52.4458,52.484,52.2357,52.3503,32181.0
2016-05-12 13:30:00,54.81,54.83,54.66,54.75,36466.0,52.3503,52.3694,52.207,52.293,36466.0
2016-05-12 14:00:00,54.76,55.01,54.74,54.98,48873.0,52.3026,52.5413,52.2835,52.5127,48873.0
2016-05-12 14:30:00,54.97,55.13,54.94,55.1,107261.0,52.5031,52.656,52.4745,52.6273,107261.0
2016-05-12 15:00:00,55.1,55.15,55.01,55.1,76119.0,52.6273,52.6751,52.5413,52.6273,76119.0
2016-05-12 15:30:00,55.09,55.12,55.0,55.03,151294.0,52.6177,52.6464,52.5318,52.5604,151294.0
2016-05-13 09:30:00,54.69,54.72,54.15,54.16,59191.0,52.2357,52.2644,51.7199,51.7295,59191.0
2016-05-13 10:00:00,54.23,54.47,54.2,54.37,62391.0,51.7963,52.0256,51.7677,51.9301,62391.0
2016-05-13 10:30:00,54.37,54.39,54.14,54.2,67659.0,51.9301,51.9492,51.7104,51.7677,67659.0
2016-05-13 11:00:00,54.21,54.39,54.19,54.33,53762.0,51.7772,51.9492,51.7581,51.8919,53762.0
2016-05-13 11:30:00,54.32,54.39,54.21,54.27,42411.0,51.8823,51.9492,51.7772,51.8345,42411.0
2016-05-13 12:00:00,54.27,54.34,54.26,54.33,32362.0,51.8345,51.9014,51.825,51.8919,32362.0
2016-05-13 12:30:00,54.3,54.39,54.13,54.18,36791.0,51.8632,51.9492,51.7008,51.7486,36791.0
2016-05-13 13:00:00,54.18,54.35,54.09,54.09,53422.0,51.7486,51.911,51.6626,51.6626,53422.0
2016-05-13 13:30:00,54.1,54.14,54.03,54.11,61958.0,51.6722,51.7104,51.6053,51.6817,61958.0
2016-05-13 14:00:00,54.1,54.3,54.1,54.14,78805.0,51.6722,51.8632,51.6722,51.7104,78805.0
2016-05-13 14:30:00,54.15,54.21,54.13,54.21,97685.0,51.7199,51.7772,51.7008,51.7772,97685.0
2016-05-13 15:00:00,54.19,54.2,54.0,54.08,67137.0,51.7581,51.7677,51.5767,51.6531,67137.0
2016-05-13 15:30:00,54.08,54.21,54.08,54.2,162387.0,51.6531,51.7772,51.6531,51.7677,162387.0
2016-05-16 09:30:00,54.23,54.65,54.16,54.49,23417.0,51.7963,52.1975,51.7295,52.0447,23417.0
2016-05-16 10:00:00,54.56,54.73,54.39,54.5,24422.0,52.1115,52.2739,51.9492,52.0542,24422.0
2016-05-16 10:30:00,54.46,54.53,54.34,54.48,34266.0,52.016,52.0829,51.9014,52.0351,34266.0
2016-05-16 11:00:00,54.47,54.51,54.15,54.37,39686.0,52.0256,52.0638,51.7199,51.9301,39686.0
2016-05-16 11:30:00,54.39,54.51,54.35,54.48,15732.0,51.9492,52.0638,51.911,52.0351,15732.0
2016-05-16 12:00:00,54.47,54.49,54.36,54.36,14321.0,52.0256,52.0447,51.9205,51.9205,14321.0
2016-05-16 12:30:00,54.35,54.42,54.22,54.3,51667.0,51.911,51.9778,51.7868,51.8632,51667.0
2016-05-16 13:00:00,54.33,54.44,54.28,54.33,43968.0,51.8919,51.9969,51.8441,51.8919,43968.0
2016-05-16 13:30:00,54.32,54.48,54.32,54.38,40758.0,51.8823,52.0351,51.8823,51.9396,40758.0
2016-05-16 14:00:00,54.4,54.46,54.37,54.38,79601.0,51.9587,52.016,51.9301,51.9396,79601.0
2016-05-16 14:30:00,54.37,54.42,54.26,54.39,83747.0,51.9301,51.9778,51.825,51.9492,83747.0
2016-05-16 15:00:00,54.39,54.5,54.38,54.41,68682.0,51.9492,52.0542,51.9396,51.9683,68682.0
2016-05-16 15:30:00,54.42,54.42,54.23,54.23,130312.0,51.9778,51.9778,51.7963,51.7963,130312.0
2016-05-17 09:30:00,54.18,54.22,53.47,53.66,127669.0,51.7486,51.7868,51.0704,51.2519,127669.0
2016-05-17 10:00:00,53.66,53.7,53.28,53.55,76754.0,51.2519,51.2901,50.889,51.1469,76754.0
2016-05-17 10:30:00,53.55,53.66,53.46,53.62,61761.0,51.1469,51.2519,51.0609,51.2137,61761.0
2016-05-17 11:00:00,53.64,53.66,53.44,53.48,71974.0,51.2328,51.2519,51.0418,51.08,71974.0
2016-05-17 11:30:00,53.48,53.54,53.41,53.47,45326.0,51.08,51.1373,51.0131,51.0704,45326.0
2016-05-17 12:00:00,53.47,53.5,53.28,53.38,163370.0,51.0704,51.0991,50.889,50.9845,163370.0
2016-05-17 12:30:00,53.38,53.5,53.33,53.41,33505.0,50.9845,51.0991,50.9367,51.0131,33505.0
2016-05-17 13:00:00,53.42,53.44,53.28,53.29,37395.0,51.0227,51.0418,50.889,50.8985,37395.0
2016-05-17 13:30:00,53.3,53.43,53.17,53.2,50882.0,50.9081,51.0322,50.7839,50.8126,50882.0
2016-05-17 14:00:00,53.19,53.2,52.87,52.94,61073.0,50.803,50.8126,50.4974,50.5642,61073.0
2016-05-17 14:30:00,52.92,53.16,52.91,53.11,76250.0,50.5451,50.7744,50.5356,50.7266,76250.0
2016-05-17 15:00:00,53.11,53.29,52.96,53.05,94910.0,50.7266,50.8985,50.5833,50.6693,94910.0
2016-05-17 15:30:00,53.04,53.04,52.94,53.0,462605.0,50.6597,50.6597,50.5642,50.6215,462605.0
2016-05-18 09:30:00,53.0,53.01,52.45,52.76,43055.0,50.6215,50.6311,50.0962,50.3923,43055.0
2016-05-18 10:00:00,52.77,52.97,52.66,52.97,105977.0,50.4019,50.5929,50.2968,50.5929,105977.0
2016-05-18 10:30:00,52.95,53.13,52.89,53.02,40651.0,50.5738,50.7457,50.5165,50.6406,40651.0
2016-05-18 11:00:00,53.0,53.07,52.6,52.71,84881.0,50.6215,50.6884,50.2395,50.3446,84881.0
2016-05-18 11:30:00,52.71,52.78,52.59,52.69,89811.0,50.3446,50.4114,50.2299,50.3255,89811.0
2016-05-18 12:00:00,52.66,53.0,52.66,52.91,36386.0,50.2968,50.6215,50.2968,50.5356,36386.0
2016-05-18 12:30:00,52.94,53.22,52.93,53.21,27702.0,50.5642,50.8317,50.5547,50.8221,27702.0
2016-05-18 13:00:00,53.22,53.49,53.2,53.48,53165.0,50.8317,51.0896,50.8126,51.08,53165.0
2016-05-18 13:30:00,53.48,53.55,53.31,53.35,96753.0,51.08,51.1469,50.9176,50.9558,96753.0
2016-05-18 14:00:00,53.34,53.34,52.74,52.82,107896.0,50.9463,50.9463,50.3732,50.4496,107896.0
2016-05-18 14:30:00,52.83,53.07,52.76,53.0,58542.0,50.4592,50.6884,50.3923,50.6215,58542.0
2016-05-18 15:00:00,53.03,53.13,52.74,52.76,82997.0,50.6502,50.7457,50.3732,50.3923,82997.0
2016-05-18 15:30:00,52.76,52.9,52.64,52.89,189213.0,50.3923,50.526,50.2777,50.5165,189213.0
2016-05-19 09:30:00,52.49,52.78,52.03,52.04,150640.0,50.1344,50.4114,49.6951,49.7046,150640.0
2016-05-19 10:00:00,52.03,52.3,51.99,52.12,63926.0,49.6951,49.953,49.6569,49.781,63926.0
2016-05-19 10:30:00,52.15,52.34,52.15,52.16,62965.0,49.8097,49.9912,49.8097,49.8192,62965.0
2016-05-19 11:00:00,52.17,52.27,52.04,52.14,29556.0,49.8288,49.9243,49.7046,49.8001,29556.0
2016-05-19 11:30:00,52.15,52.16,51.91,52.02,29083.0,49.8097,49.8192,49.5805,49.6855,29083.0
2016-05-19 12:00:00,52.02,52.03,51.88,51.9,95803.0,49.6855,49.6951,49.5518,49.5709,95803.0
2016-05-19 12:30:00,51.9,52.02,51.85,51.98,46530.0,49.5709,49.6855,49.5231,49.6473,46530.0
2016-05-19 13:00:00,51.97,52.06,51.94,51.97,57029.0,49.6378,49.7237,49.6091,49.6378,57029.0
2016-05-19 13:30:00,51.97,52.17,51.97,52.13,86418.0,49.6378,49.8288,49.6378,49.7906,86418.0
2016-05-19 14:00:00,52.13,52.33,52.1,52.33,79320.0,49.7906,49.9816,49.7619,49.9816,79320.0
2016-05-19 14:30:00,52.33,52.33,51.97,52.04,59413.0,49.9816,49.9816,49.6378,49.7046,59413.0
2016-05-19 15:00:00,52.02,52.2,52.02,52.1,122690.0,49.6855,49.8574,49.6855,49.7619,122690.0
2016-05-19 15:30:00,52.1,52.16,52.04,52.09,281678.0,49.7619,49.8192,49.7046,49.7524,281678.0
2016-05-20 09:30:00,52.27,52.57,52.01,52.46,99623.0,49.9243,50.2108,49.676,50.1058,99623.0
2016-05-20 10:00:00,52.52,52.63,52.19,52.21,83115.0,50.1631,50.2681,49.8479,49.867,83115.0
2016-05-20 10:30:00,52.22,52.32,52.19,52.28,69941.0,49.8765,49.9721,49.8479,49.9339,69941.0
2016-05-20 11:00:00,52.31,52.36,52.21,52.3,34268.0,49.9625,50.0103,49.867,49.953,34268.0
2016-05-20 11:30:00,52.35,52.44,52.3,52.38,19790.0,50.0007,50.0867,49.953,50.0294,19790.0
2016-05-20 12:00:00,52.37,52.44,52.27,52.37,49882.0,50.0198,50.0867,49.9243,50.0198,49882.0
2016-05-20 12:30:00,52.39,52.4,52.32,52.37,14188.0,50.0389,50.0485,49.9721,50.0198,14188.0
2016-05-20 13:00:00,52.38,52.51,52.37,52.4,13810.0,50.0294,50.1535,50.0198,50.0485,13810.0
2016-05-20 13:30:00,52.41,52.43,52.21,52.25,23495.0,50.058,50.0771,49.867,49.9052,23495.0
2016-05-20 14:00:00,52.29,52.39,52.25,52.34,29763.0,49.9434,50.0389,49.9052,49.9912,29763.0
2016-05-20 14:30:00,52.34,52.35,52.19,52.19,42778.0,49.9912,50.0007,49.8479,49.8479,42778.0
2016-05-20 15:00:00,52.2,52.21,51.98,52.08,65534.0,49.8574,49.867,49.6473,49.7428,65534.0
2016-05-20 15:30:00,52.09,52.18,52.01,52.16,141598.0,49.7524,49.8383,49.676,49.8192,141598.0
2016-05-23 09:30:00,52.29,52.39,52.04,52.23,21733.0,49.9434,50.0389,49.7046,49.8861,21733.0
2016-05-23 10:00:00,52.2,52.39,52.18,52.35,27017.0,49.8574,50.0389,49.8383,50.0007,27017.0
2016-05-23 10:30:00,52.36,52.42,52.27,52.28,22709.0,50.0103,50.0676,49.9243,49.9339,22709.0
2016-05-23 11:00:00,52.29,52.43,52.24,52.39,21435.0,49.9434,50.0771,49.8956,50.0389,21435.0
2016-05-23 11:30:00,52.4,52.41,52.14,52.19,20581.0,50.0485,50.058,49.8001,49.8479,20581.0
2016-05-23 12:00:00,52.17,52.2,52.1,52.11,13556.0,49.8288,49.8574,49.7619,49.7715,13556.0
2016-05-23 12:30:00,52.13,52.16,52.03,52.14,15092.0,49.7906,49.8192,49.6951,49.8001,15092.0
2016-05-23 13:00:00,52.16,52.2,52.02,52.07,15690.0,49.8192,49.8574,49.6855,49.7333,15690.0
2016-05-23 13:30:00,52.06,52.11,51.97,52.04,16275.0,49.7237,49.7715,49.6378,49.7046,16275.0
2016-05-23 14:00:00,52.03,52.13,52.01,52.13,28716.0,49.6951,49.7906,49.676,49.7906,28716.0
2016-05-23 14:30:00,52.13,52.18,52.09,52.09,18852.0,49.7906,49.8383,49.7524,49.7524,18852.0
2016-05-23 15:00:00,52.1,52.11,51.98,52.04,35510.0,49.7619,49.7715,49.6473,49.7046,35510.0
2016-05-23 15:30:00,52.04,52.09,51.89,51.93,131560.0,49.7046,49.7524,49.5614,49.5996,131560.0
2016-05-24 09:30:00,52.24,52.44,52.08,52.28,51331.0,49.8956,50.0867,49.7428,49.9339,51331.0
2016-05-24 10:00:00,52.3,52.42,52.22,52.3,28515.0,49.953,50.0676,49.8765,49.953,28515.0
2016-05-24 10:30:00,52.32,52.36,52.24,52.36,32949.0,49.9721,50.0103,49.8956,50.0103,32949.0
2016-05-24 11:00:00,52.36,52.4,52.26,52.26,44200.0,50.0103,50.0485,49.9147,49.9147,44200.0
2016-05-24 11:30:00,52.27,52.3,52.22,52.26,57957.0,49.9243,49.953,49.8765,49.9147,57957.0
2016-05-24 12:00:00,52.26,52.33,52.24,52.32,57439.0,49.9147,49.9816,49.8956,49.9721,57439.0
2016-05-24 12:30:00,52.33,52.4,52.24,52.26,61785.0,49.9816,50.0485,49.8956,49.9147,61785.0
2016-05-24 13:00:00,52.27,52.36,52.2,52.32,100847.0,49.9243,50.0103,49.8574,49.9721,100847.0
2016-05-24 13:30:00,52.33,52.43,52.27,52.33,292824.0,49.9816,50.0771,49.9243,49.9816,292824.0
2016-05-24 14:00:00,52.33,52.42,52.31,52.36,76672.0,49.9816,50.0676,49.9625,50.0103,76672.0
2016-05-24 14:30:00,52.36,52.48,52.32,52.42,90415.0,50.0103,50.1249,49.9721,50.0676,90415.0
2016-05-24 15:00:00,52.44,52.79,52.44,52.78,88430.0,50.0867,50.421,50.0867,50.4114,88430.0
2016-05-24 15:30:00,52.79,52.8,52.4,52.43,341088.0,50.421,50.4305,50.0485,50.0771,341088.0
2016-05-25 09:30:00,52.69,52.7,52.4,52.59,53668.0,50.3255,50.335,50.0485,50.2299,53668.0
2016-05-25 10:00:00,52.61,52.93,52.51,52.81,43620.0,50.249,50.5547,50.1535,50.4401,43620.0
2016-05-25 10:30:00,52.8,52.97,52.79,52.9,33805.0,50.4305,50.5929,50.421,50.526,33805.0
2016-05-25 11:00:00,52.91,53.03,52.78,52.83,12219.0,50.5356,50.6502,50.4114,50.4592,12219.0
2016-05-25 11:30:00,52.87,52.95,52.83,52.89,26688.0,50.4974,50.5738,50.4592,50.5165,26688.0
2016-05-25 12:00:00,52.9,52.94,52.82,52.83,13846.0,50.526,50.5642,50.4496,50.4592,13846.0
2016-05-25 12:30:00,52.87,52.9,52.76,52.78,14769.0,50.4974,50.526,50.3923,50.4114,14769.0
2016-05-25 13:00:00,52.79,52.87,52.69,52.69,22406.0,50.421,50.4974,50.3255,50.3255,22406.0
2016-05-25 13:30:00,52.73,52.75,52.57,52.64,45850.0,50.3637,50.3828,50.2108,50.2777,45850.0
2016-05-25 14:00:00,52.65,52.66,52.52,52.57,31668.0,50.2872,50.2968,50.1631,50.2108,31668.0
2016-05-25 14:30:00,52.56,52.61,52.52,52.55,49051.0,50.2013,50.249,50.1631,50.1917,49051.0
2016-05-25 15:00:00,52.55,52.64,52.49,52.64,52438.0,50.1917,50.2777,50.1344,50.2777,52438.0
2016-05-25 15:30:00,52.66,52.68,52.49,52.5,152942.0,50.2968,50.3159,50.1344,50.144,152942.0
2016-05-26 09:30:00,52.75,52.75,52.14,52.15,70059.0,50.3828,50.3828,49.8001,49.8097,70059.0
2016-05-26 10:00:00,52.21,52.33,52.05,52.1,79872.0,49.867,49.9816,49.7142,49.7619,79872.0
2016-05-26 10:30:00,52.16,52.22,51.94,52.0,152555.0,49.8192,49.8765,49.6091,49.6664,152555.0
2016-05-26 11:00:00,52.0,52.09,51.95,51.97,156219.0,49.6664,49.7524,49.6187,49.6378,156219.0
2016-05-26 11:30:00,51.99,52.03,51.92,51.98,42450.0,49.6569,49.6951,49.59,49.6473,42450.0
2016-05-26 12:00:00,51.98,52.03,51.87,51.94,61575.0,49.6473,49.6951,49.5423,49.6091,61575.0
2016-05-26 12:30:00,51.95,52.0,51.78,51.82,64714.0,49.6187,49.6664,49.4563,49.4945,64714.0
2016-05-26 13:00:00,51.84,52.01,51.69,51.92,93966.0,49.5136,49.676,49.3703,49.59,93966.0
2016-05-26 13:30:00,51.93,51.93,51.72,51.75,79489.0,49.5996,49.5996,49.399,49.4276,79489.0
2016-05-26 14:00:00,51.77,51.8,51.69,51.72,121377.0,49.4467,49.4754,49.3703,49.399,121377.0
2016-05-26 14:30:00,51.72,52.0,51.67,52.0,155048.0,49.399,49.6664,49.3512,49.6664,155048.0
2016-05-26 15:00:00,52.0,52.11,51.88,51.94,125070.0,49.6664,49.7715,49.5518,49.6091,125070.0
2016-05-26 15:30:00,51.92,52.03,51.82,51.84,242860.0,49.59,49.6951,49.4945,49.5136,242860.0
2016-05-27 09:30:00,51.86,52.49,51.86,52.38,76789.0,49.5327,50.1344,49.5327,50.0294,76789.0
2016-05-27 10:00:00,52.39,52.44,52.15,52.31,80892.0,50.0389,50.0867,49.8097,49.9625,80892.0
2016-05-27 10:30:00,52.3,52.44,52.24,52.35,37214.0,49.953,50.0867,49.8956,50.0007,37214.0
2016-05-27 11:00:00,52.36,52.53,52.24,52.49,62681.0,50.0103,50.1726,49.8956,50.1344,62681.0
2016-05-27 11:30:00,52.48,52.62,52.43,52.46,47488.0,50.1249,50.2586,50.0771,50.1058,47488.0
2016-05-27 12:00:00,52.47,52.54,52.44,52.49,37233.0,50.1153,50.1822,50.0867,50.1344,37233.0
2016-05-27 12:30:00,52.47,52.59,52.47,52.53,31626.0,50.1153,50.2299,50.1153,50.1726,31626.0
2016-05-27 13:00:00,52.52,52.52,52.37,52.39,16683.0,50.1631,50.1631,50.0198,50.0389,16683.0
2016-05-27 13:30:00,52.4,52.43,52.24,52.3,23526.0,50.0485,50.0771,49.8956,49.953,23526.0
2016-05-27 14:00:00,52.3,52.42,52.24,52.37,29797.0,49.953,50.0676,49.8956,50.0198,29797.0
2016-05-27 14:30:00,52.37,52.47,52.36,52.44,50378.0,50.0198,50.1153,50.0103,50.0867,50378.0
2016-05-27 15:00:00,52.42,52.47,52.36,52.42,33759.0,50.0676,50.1153,50.0103,50.0676,33759.0
2016-05-27 15:30:00,52.42,52.51,52.41,52.41,173114.0,50.0676,50.1535,50.058,50.058,173114.0
2016-05-31 09:30:00,52.57,52.74,52.43,52.43,27005.0,50.2108,50.3732,50.0771,50.0771,27005.0
2016-05-31 10:00:00,52.45,52.6,52.41,52.5,29355.0,50.0962,50.2395,50.058,50.144,29355.0
2016-05-31 10:30:00,52.52,52.59,52.38,52.39,21656.0,50.1631,50.2299,50.0294,50.0389,21656.0
2016-05-31 11:00:00,52.4,52.4,52.12,52.18,29703.0,50.0485,50.0485,49.781,49.8383,29703.0
2016-05-31 11:30:00,52.2,52.23,51.97,52.12,22863.0,49.8574,49.8861,49.6378,49.781,22863.0
2016-05-31 12:00:00,52.15,52.23,52.09,52.23,11532.0,49.8097,49.8861,49.7524,49.8861,11532.0
2016-05-31 12:30:00,52.24,52.25,52.06,52.09,17775.0,49.8956,49.9052,49.7237,49.7524,17775.0
2016-05-31 13:00:00,52.09,52.24,52.06,52.18,14705.0,49.7524,49.8956,49.7237,49.8383,14705.0
2016-05-31 13:30:00,52.16,52.22,52.08,52.15,15770.0,49.8192,49.8765,49.7428,49.8097,15770.0
2016-05-31 14:00:00,52.16,52.19,51.97,52.07,23068.0,49.8192,49.8479,49.6378,49.7333,23068.0
2016-05-31 14:30:00,52.08,52.16,52.04,52.1,23038.0,49.7428,49.8192,49.7046,49.7619,23038.0
2016-05-31 15:00:00,52.08,52.24,52.0,52.22,58606.0,49.7428,49.8956,49.6664,49.8765,58606.0
2016-05-31 15:30:00,52.23,52.3,52.17,52.18,208539.0,49.8861,49.953,49.8288,49.8383,208539.0
2016-06-01 09:30:00,51.93,52.25,51.8,52.08,84015.0,49.5996,49.9052,49.4754,49.7428,84015.0
2016-06-01 10:00:00,52.07,52.4,52.04,52.32,68892.0,49.7333,50.0485,49.7046,49.9721,68892.0
2016-06-01 10:30:00,52.3,52.37,52.15,52.25,60750.0,49.953,50.0198,49.8097,49.9052,60750.0
2016-06-01 11:00:00,52.24,52.35,52.1,52.15,21118.0,49.8956,50.0007,49.7619,49.8097,21118.0
2016-06-01 11:30:00,52.15,52.24,52.06,52.14,17273.0,49.8097,49.8956,49.7237,49.8001,17273.0
2016-06-01 12:00:00,52.13,52.36,52.13,52.35,18284.0,49.7906,50.0103,49.7906,50.0007,18284.0
2016-06-01 12:30:00,52.36,52.51,52.29,52.51,56451.0,50.0103,50.1535,49.9434,50.1535,56451.0
2016-06-01 13:00:00,52.52,52.68,52.51,52.66,64784.0,50.1631,50.3159,50.1535,50.2968,64784.0
2016-06-01 13:30:00,52.67,52.81,52.63,52.79,75679.0,50.3063,50.4401,50.2681,50.421,75679.0
2016-06-01 14:00:00,52.79,52.98,52.67,52.98,108659.0,50.421,50.6024,50.3063,50.6024,108659.0
2016-06-01 14:30:00,52.99,52.99,52.75,52.77,73084.0,50.612,50.612,50.3828,50.4019,73084.0
2016-06-01 15:00:00,52.78,52.88,52.71,52.85,57632.0,50.4114,50.5069,50.3446,50.4783,57632.0
2016-06-01 15:30:00,52.86,52.88,52.75,52.79,209389.0,50.4878,50.5069,50.3828,50.421,209389.0
2016-06-02 09:30:00,52.64,52.92,52.43,52.76,32015.0,50.2777,50.5451,50.0771,50.3923,32015.0
2016-06-02 10:00:00,52.76,52.91,52.68,52.85,52998.0,50.3923,50.5356,50.3159,50.4783,52998.0
2016-06-02 10:30:00,52.81,52.88,52.73,52.8,41821.0,50.4401,50.5069,50.3637,50.4305,41821.0
2016-06-02 11:00:00,52.79,52.81,52.71,52.77,79970.0,50.421,50.4401,50.3446,50.4019,79970.0
2016-06-02 11:30:00,52.77,52.87,52.73,52.83,25293.0,50.4019,50.4974,50.3637,50.4592,25293.0
2016-06-02 12:00:00,52.84,52.86,52.76,52.85,109913.0,50.4687,50.4878,50.3923,50.4783,109913.0
2016-06-02 12:30:00,52.87,53.11,52.86,53.02,60116.0,50.4974,50.7266,50.4878,50.6406,60116.0
2016-06-02 13:00:00,53.03,53.04,52.93,52.99,22697.0,50.6502,50.6597,50.5547,50.612,22697.0
2016-06-02 13:30:00,53.0,53.08,52.99,53.05,48296.0,50.6215,50.6979,50.612,50.6693,48296.0
2016-06-02 14:00:00,53.05,53.21,53.04,53.17,43473.0,50.6693,50.8221,50.6597,50.7839,43473.0
2016-06-02 14:30:00,53.18,53.18,53.1,53.18,42791.0,50.7935,50.7935,50.7171,50.7935,42791.0
2016-06-02 15:00:00,53.18,53.28,53.17,53.28,65458.0,50.7935,50.889,50.7839,50.889,65458.0
2016-06-02 15:30:00,53.28,53.3,53.2,53.3,138987.0,50.889,50.9081,50.8126,50.9081,138987.0
2016-06-03 09:30:00,53.32,53.33,52.75,52.84,36620.0,50.9272,50.9367,50.3828,50.4687,36620.0
2016-06-03 10:00:00,52.82,52.91,52.73,52.89,38030.0,50.4496,50.5356,50.3637,50.5165,38030.0
2016-06-03 10:30:00,52.89,53.12,52.83,53.11,21214.0,50.5165,50.7362,50.4592,50.7266,21214.0
2016-06-03 11:00:00,53.12,53.14,52.98,53.03,18175.0,50.7362,50.7553,50.6024,50.6502,18175.0
2016-06-03 11:30:00,53.01,53.06,52.94,53.05,11070.0,50.6311,50.6788,50.5642,50.6693,11070.0
2016-06-03 12:00:00,53.07,53.07,52.9,52.91,9311.0,50.6884,50.6884,50.526,50.5356,9311.0
2016-06-03 12:30:00,52.89,52.95,52.88,52.88,15312.0,50.5165,50.5738,50.5069,50.5069,15312.0
2016-06-03 13:00:00,52.89,52.94,52.84,52.91,13825.0,50.5165,50.5642,50.4687,50.5356,13825.0
2016-06-03 13:30:00,52.93,53.02,52.87,53.01,17160.0,50.5547,50.6406,50.4974,50.6311,17160.0
2016-06-03 14:00:00,53.01,53.07,52.96,53.04,24218.0,50.6311,50.6884,50.5833,50.6597,24218.0
2016-06-03 14:30:00,53.02,53.19,53.01,53.16,42410.0,50.6406,50.803,50.6311,50.7744,42410.0
2016-06-03 15:00:00,53.15,53.25,53.14,53.18,44768.0,50.7648,50.8603,50.7553,50.7935,44768.0
2016-06-03 15:30:00,53.18,53.32,53.14,53.22,210446.0,50.7935,50.9272,50.7553,50.8317,210446.0
2016-06-06 09:30:00,53.22,53.4,53.2,53.35,18073.0,50.8317,51.0036,50.8126,50.9558,18073.0
2016-06-06 10:00:00,53.37,53.5,53.36,53.44,71119.0,50.9749,51.0991,50.9654,51.0418,71119.0
2016-06-06 10:30:00,53.45,53.56,53.45,53.53,28413.0,51.0513,51.1564,51.0513,51.1278,28413.0
2016-06-06 11:00:00,53.51,53.52,53.45,53.48,24815.0,51.1087,51.1182,51.0513,51.08,24815.0
2016-06-06 11:30:00,53.48,53.49,53.36,53.36,16856.0,51.08,51.0896,50.9654,50.9654,16856.0
2016-06-06 12:00:00,53.37,53.47,53.37,53.47,18296.0,50.9749,51.0704,50.9749,51.0704,18296.0
2016-06-06 12:30:00,53.46,53.51,53.34,53.36,60765.0,51.0609,51.1087,50.9463,50.9654,60765.0
2016-06-06 13:00:00,53.35,53.52,53.35,53.46,27422.0,50.9558,51.1182,50.9558,51.0609,27422.0
2016-06-06 13:30:00,53.46,53.57,53.45,53.54,20467.0,51.0609,51.166,51.0513,51.1373,20467.0
2016-06-06 14:00:00,53.55,53.63,53.45,53.62,32178.0,51.1469,51.2233,51.0513,51.2137,32178.0
2016-06-06 14:30:00,53.61,53.66,53.53,53.62,29396.0,51.2042,51.2519,51.1278,51.2137,29396.0
2016-06-06 15:00:00,53.61,53.62,53.48,53.55,39165.0,51.2042,51.2137,51.08,51.1469,39165.0
2016-06-06 15:30:00,53.55,53.61,53.5,53.51,117609.0,51.1469,51.2042,51.0991,51.1087,117609.0
2016-06-07 09:30:00,53.67,53.72,53.24,53.26,25213.0,51.2615,51.3092,50.8508,50.8699,25213.0
2016-06-07 10:00:00,53.22,53.54,53.22,53.33,27005.0,50.8317,51.1373,50.8317,50.9367,27005.0
2016-06-07 10:30:00,53.38,53.68,53.36,53.65,43232.0,50.9845,51.271,50.9654,51.2424,43232.0
2016-06-07 11:00:00,53.62,53.68,53.54,53.61,23465.0,51.2137,51.271,51.1373,51.2042,23465.0
2016-06-07 11:30:00,53.61,53.71,53.57,53.69,32554.0,51.2042,51.2997,51.166,51.2806,32554.0
2016-06-07 12:00:00,53.7,53.91,53.68,53.91,15619.0,51.2901,51.4907,51.271,51.4907,15619.0
2016-06-07 12:30:00,53.9,53.92,53.73,53.81,18624.0,51.4812,51.5003,51.3188,51.3952,18624.0
2016-06-07 13:00:00,53.83,53.93,53.76,53.9,28939.0,51.4143,51.5098,51.3474,51.4812,28939.0
2016-06-07 13:30:00,53.88,53.91,53.81,53.82,43083.0,51.462,51.4907,51.3952,51.4047,43083.0
2016-06-07 14:00:00,53.83,53.99,53.82,53.9,24501.0,51.4143,51.5671,51.4047,51.4812,24501.0
2016-06-07 14:30:00,53.9,53.96,53.83,53.84,42453.0,51.4812,51.5385,51.4143,51.4238,42453.0
2016-06-07 15:00:00,53.84,53.9,53.8,53.84,57825.0,51.4238,51.4812,51.3856,51.4238,57825.0
2016-06-07 15:30:00,53.84,53.85,53.68,53.72,125132.0,51.4238,51.4334,51.271,51.3092,125132.0
2016-06-08 09:30:00,53.76,53.81,53.42,53.68,19603.0,51.3474,51.3952,51.0227,51.271,19603.0
2016-06-08 10:00:00,53.67,53.83,53.65,53.75,50917.0,51.2615,51.4143,51.2424,51.3379,50917.0
2016-06-08 10:30:00,53.76,53.88,53.68,53.73,50180.0,51.3474,51.462,51.271,51.3188,50180.0
2016-06-08 11:00:00,53.7,53.75,53.62,53.75,29802.0,51.2901,51.3379,51.2137,51.3379,29802.0
2016-06-08 11:30:00,53.73,53.8,53.69,53.78,25034.0,51.3188,51.3856,51.2806,51.3665,25034.0
2016-06-08 12:00:00,53.78,53.9,53.76,53.87,35858.0,51.3665,51.4812,51.3474,51.4525,35858.0
2016-06-08 12:30:00,53.86,53.97,53.82,53.96,37544.0,51.4429,51.548,51.4047,51.5385,37544.0
2016-06-08 13:00:00,53.96,54.03,53.94,53.99,36431.0,51.5385,51.6053,51.5194,51.5671,36431.0
2016-06-08 13:30:00,53.99,54.09,53.99,54.07,36278.0,51.5671,51.6626,51.5671,51.6435,36278.0
2016-06-08 14:00:00,54.07,54.07,53.97,54.05,25838.0,51.6435,51.6435,51.548,51.6244,25838.0
2016-06-08 14:30:00,54.05,54.13,54.04,54.09,28689.0,51.6244,51.7008,51.6149,51.6626,28689.0
2016-06-08 15:00:00,54.09,54.12,54.0,54.07,32783.0,51.6626,51.6913,51.5767,51.6435,32783.0
2016-06-08 15:30:00,54.08,54.12,54.02,54.08,168804.0,51.6531,51.6913,51.5958,51.6531,168804.0
2016-06-09 09:30:00,53.67,53.93,53.51,53.74,17921.0,51.2615,51.5098,51.1087,51.3283,17921.0
2016-06-09 10:00:00,53.73,53.91,53.67,53.86,35803.0,51.3188,51.4907,51.2615,51.4429,35803.0
2016-06-09 10:30:00,53.85,53.93,53.8,53.86,31237.0,51.4334,51.5098,51.3856,51.4429,31237.0
2016-06-09 11:00:00,53.84,53.88,53.8,53.86,42730.0,51.4238,51.462,51.3856,51.4429,42730.0
2016-06-09 11:30:00,53.87,53.9,53.81,53.88,29492.0,51.4525,51.4812,51.3952,51.462,29492.0
2016-06-09 12:00:00,53.88,53.98,53.85,53.98,23243.0,51.462,51.5576,51.4334,51.5576,23243.0
2016-06-09 12:30:00,53.98,54.05,53.95,54.03,18660.0,51.5576,51.6244,51.5289,51.6053,18660.0
2016-06-09 13:00:00,54.01,54.04,53.94,54.04,18523.0,51.5862,51.6149,51.5194,51.6149,18523.0
2016-06-09 13:30:00,54.04,54.05,53.94,53.96,17805.0,51.6149,51.6244,51.5194,51.5385,17805.0
2016-06-09 14:00:00,53.96,53.96,53.77,53.89,107405.0,51.5385,51.5385,51.357,51.4716,107405.0
2016-06-09 14:30:00,53.89,54.05,53.89,54.04,46996.0,51.4716,51.6244,51.4716,51.6149,46996.0
2016-06-09 15:00:00,54.05,54.23,54.04,54.22,63170.0,51.6244,51.7963,51.6149,51.7868,63170.0
2016-06-09 15:30:00,54.22,54.36,54.17,54.24,193957.0,51.7868,51.9205,51.739,51.8059,193957.0
2016-06-10 09:30:00,53.87,54.0,53.6,53.85,21614.0,51.4525,51.5767,51.1946,51.4334,21614.0
2016-06-10 10:00:00,53.78,53.83,53.57,53.58,56662.0,51.3665,51.4143,51.166,51.1755,56662.0
2016-06-10 10:30:00,53.59,53.63,53.49,53.52,31120.0,51.1851,51.2233,51.0896,51.1182,31120.0
2016-06-10 11:00:00,53.52,53.71,53.5,53.65,33507.0,51.1182,51.2997,51.0991,51.2424,33507.0
2016-06-10 11:30:00,53.66,53.66,53.42,53.48,21322.0,51.2519,51.2519,51.0227,51.08,21322.0
2016-06-10 12:00:00,53.49,53.55,53.28,53.34,16381.0,51.0896,51.1469,50.889,50.9463,16381.0
2016-06-10 12:30:00,53.34,53.47,53.34,53.44,21008.0,50.9463,51.0704,50.9463,51.0418,21008.0
2016-06-10 13:00:00,53.46,53.5,53.41,53.45,20843.0,51.0609,51.0991,51.0131,51.0513,20843.0
2016-06-10 13:30:00,53.45,53.48,53.19,53.19,31763.0,51.0513,51.08,50.803,50.803,31763.0
2016-06-10 14:00:00,53.19,53.2,53.05,53.09,18100.0,50.803,50.8126,50.6693,50.7075,18100.0
2016-06-10 14:30:00,53.1,53.1,53.02,53.08,20658.0,50.7171,50.7171,50.6406,50.6979,20658.0
2016-06-10 15:00:00,53.09,53.11,52.97,53.08,57821.0,50.7075,50.7266,50.5929,50.6979,57821.0
2016-06-10 15:30:00,53.09,53.18,53.06,53.11,137730.0,50.7075,50.7935,50.6788,50.7266,137730.0
2016-06-13 09:30:00,52.81,52.81,52.58,52.74,14229.0,50.4401,50.4401,50.2204,50.3732,14229.0
2016-06-13 10:00:00,52.79,52.89,52.67,52.77,20620.0,50.421,50.5165,50.3063,50.4019,20620.0
2016-06-13 10:30:00,52.86,52.86,52.53,52.61,23408.0,50.4878,50.4878,50.1726,50.249,23408.0
2016-06-13 11:00:00,52.59,52.63,52.45,52.53,12984.0,50.2299,50.2681,50.0962,50.1726,12984.0
2016-06-13 11:30:00,52.53,52.53,52.32,52.36,13400.0,50.1726,50.1726,49.9721,50.0103,13400.0
2016-06-13 12:00:00,52.36,52.49,52.33,52.49,16194.0,50.0103,50.1344,49.9816,50.1344,16194.0
2016-06-13 12:30:00,52.52,52.68,52.49,52.67,8818.0,50.1631,50.3159,50.1344,50.3063,8818.0
2016-06-13 13:00:00,52.62,52.63,52.49,52.5,16137.0,50.2586,50.2681,50.1344,50.144,16137.0
2016-06-13 13:30:00,52.5,52.51,52.33,52.38,33131.0,50.144,50.1535,49.9816,50.0294,33131.0
2016-06-13 14:00:00,52.39,52.43,52.28,52.31,19039.0,50.0389,50.0771,49.9339,49.9625,19039.0
2016-06-13 14:30:00,52.32,52.46,52.32,52.37,36443.0,49.9721,50.1058,49.9721,50.0198,36443.0
2016-06-13 15:00:00,52.36,52.41,52.2,52.22,33051.0,50.0103,50.058,49.8574,49.8765,33051.0
2016-06-13 15:30:00,52.22,52.24,52.02,52.05,141250.0,49.8765,49.8956,49.6855,49.7142,141250.0
2016-06-14 09:30:00,51.96,52.29,51.79,52.11,50967.0,49.6282,49.9434,49.4658,49.7715,50967.0
2016-06-14 10:00:00,52.1,52.38,52.05,52.22,95987.0,49.7619,50.0294,49.7142,49.8765,95987.0
2016-06-14 10:30:00,52.23,52.25,52.0,52.06,36646.0,49.8861,49.9052,49.6664,49.7237,36646.0
2016-06-14 11:00:00,52.08,52.33,52.02,52.23,70212.0,49.7428,49.9816,49.6855,49.8861,70212.0
2016-06-14 11:30:00,52.25,52.42,52.23,52.26,47391.0,49.9052,50.0676,49.8861,49.9147,47391.0
2016-06-14 12:00:00,52.27,52.84,52.23,52.76,82125.0,49.9243,50.4687,49.8861,50.3923,82125.0
2016-06-14 12:30:00,52.76,52.77,52.53,52.62,40174.0,50.3923,50.4019,50.1726,50.2586,40174.0
2016-06-14 13:00:00,52.61,52.7,52.56,52.63,41631.0,50.249,50.335,50.2013,50.2681,41631.0
2016-06-14 13:30:00,52.64,52.88,52.61,52.76,105933.0,50.2777,50.5069,50.249,50.3923,105933.0
2016-06-14 14:00:00,52.76,52.89,52.74,52.85,60239.0,50.3923,50.5165,50.3732,50.4783,60239.0
2016-06-14 14:30:00,52.83,52.84,52.55,52.59,46759.0,50.4592,50.4687,50.1917,50.2299,46759.0
2016-06-14 15:00:00,52.59,52.93,52.54,52.93,87503.0,50.2299,50.5547,50.1822,50.5547,87503.0
2016-06-14 15:30:00,52.92,52.94,52.78,52.88,161469.0,50.5451,50.5642,50.4114,50.5069,161469.0
2016-06-15 09:30:00,52.92,53.06,52.68,52.97,44416.0,50.5451,50.6788,50.3159,50.5929,44416.0
2016-06-15 10:00:00,53.0,53.19,52.92,53.1,42773.0,50.6215,50.803,50.5451,50.7171,42773.0
2016-06-15 10:30:00,53.11,53.21,53.02,53.09,102357.0,50.7266,50.8221,50.6406,50.7075,102357.0
2016-06-15 11:00:00,53.09,53.14,52.92,52.94,42956.0,50.7075,50.7553,50.5451,50.5642,42956.0
2016-06-15 11:30:00,52.94,53.07,52.85,52.99,28782.0,50.5642,50.6884,50.4783,50.612,28782.0
2016-06-15 12:00:00,52.99,53.02,52.85,52.89,27629.0,50.612,50.6406,50.4783,50.5165,27629.0
2016-06-15 12:30:00,52.89,52.95,52.74,52.75,23481.0,50.5165,50.5738,50.3732,50.3828,23481.0
2016-06-15 13:00:00,52.75,52.88,52.74,52.88,26137.0,50.3828,50.5069,50.3732,50.5069,26137.0
2016-06-15 13:30:00,52.88,53.02,52.86,52.96,34261.0,50.5069,50.6406,50.4878,50.5833,34261.0
2016-06-15 14:00:00,52.99,53.06,52.72,52.73,59148.0,50.612,50.6788,50.3541,50.3637,59148.0
2016-06-15 14:30:00,52.71,52.79,52.65,52.73,40194.0,50.3446,50.421,50.2872,50.3637,40194.0
2016-06-15 15:00:00,52.72,52.84,52.69,52.79,45576.0,50.3541,50.4687,50.3255,50.421,45576.0
2016-06-15 15:30:00,52.78,52.84,52.53,52.59,111031.0,50.4114,50.4687,50.1726,50.2299,111031.0
2016-06-16 09:30:00,52.27,52.36,52.12,52.16,11206.0,49.9243,50.0103,49.781,49.8192,11206.0
2016-06-16 10:00:00,52.17,52.17,51.9,51.98,9319.0,49.8288,49.8288,49.5709,49.6473,9319.0
2016-06-16 10:30:00,51.95,52.03,51.86,52.03,8980.0,49.6187,49.6951,49.5327,49.6951,8980.0
2016-06-16 11:00:00,52.04,52.26,51.95,52.21,13224.0,49.7046,49.9147,49.6187,49.867,13224.0
2016-06-16 11:30:00,52.21,52.22,51.91,51.93,19827.0,49.867,49.8765,49.5805,49.5996,19827.0
2016-06-16 12:00:00,51.9,52.36,51.9,52.36,19360.0,49.5709,50.0103,49.5709,50.0103,19360.0
2016-06-16 12:30:00,52.34,52.43,52.26,52.32,9800.0,49.9912,50.0771,49.9147,49.9721,9800.0
2016-06-16 13:00:00,52.29,52.37,52.22,52.27,19613.0,49.9434,50.0198,49.8765,49.9243,19613.0
2016-06-16 13:30:00,52.28,52.38,52.24,52.32,36157.0,49.9339,50.0294,49.8956,49.9721,36157.0
2016-06-16 14:00:00,52.32,52.48,52.32,52.41,22335.0,49.9721,50.1249,49.9721,50.058,22335.0
2016-06-16 14:30:00,52.42,52.6,52.34,52.52,27759.0,50.0676,50.2395,49.9912,50.1631,27759.0
2016-06-16 15:00:00,52.51,52.72,52.51,52.7,36373.0,50.1535,50.3541,50.1535,50.335,36373.0
2016-06-16 15:30:00,52.7,52.8,52.7,52.75,85469.0,50.335,50.4305,50.335,50.3828,85469.0
2016-06-17 09:30:00,52.63,53.14,52.63,53.14,40195.0,50.2681,50.7553,50.2681,50.7553,40195.0
2016-06-17 10:00:00,53.16,53.25,52.99,52.99,23025.0,50.7744,50.8603,50.612,50.612,23025.0
2016-06-17 10:30:00,52.98,53.06,52.9,52.93,34263.0,50.6024,50.6788,50.526,50.5547,34263.0
2016-06-17 11:00:00,52.95,52.97,52.65,52.65,31155.0,50.5738,50.5929,50.2872,50.2872,31155.0
2016-06-17 11:30:00,52.63,52.83,52.61,52.73,32366.0,50.2681,50.4592,50.249,50.3637,32366.0
2016-06-17 12:00:00,52.74,52.85,52.73,52.79,25074.0,50.3732,50.4783,50.3637,50.421,25074.0
2016-06-17 12:30:00,52.86,52.86,52.71,52.73,14351.0,50.4878,50.4878,50.3446,50.3637,14351.0
2016-06-17 13:00:00,52.73,52.86,52.69,52.83,15788.0,50.3637,50.4878,50.3255,50.4592,15788.0
2016-06-17 13:30:00,52.82,52.94,52.82,52.82,20134.0,50.4496,50.5642,50.4496,50.4496,20134.0
2016-06-17 14:00:00,52.83,52.95,52.82,52.93,21617.0,50.4592,50.5738,50.4496,50.5547,21617.0
2016-06-17 14:30:00,52.93,53.11,52.92,53.07,22258.0,50.5547,50.7266,50.5451,50.6884,22258.0
2016-06-17 15:00:00,53.08,53.08,52.86,52.87,28743.0,50.6979,50.6979,50.4878,50.4974,28743.0
2016-06-17 15:30:00,52.87,52.91,52.83,52.91,74270.0,50.4974,50.5356,50.4592,50.5356,74270.0
2016-06-20 09:30:00,53.38,53.84,53.38,53.74,24458.0,50.9845,51.4238,50.9845,51.3283,24458.0
2016-06-20 10:00:00,53.75,53.95,53.75,53.84,27233.0,51.3379,51.5289,51.3379,51.4238,27233.0
2016-06-20 10:30:00,53.84,53.89,53.74,53.75,16125.0,51.4238,51.4716,51.3283,51.3379,16125.0
2016-06-20 11:00:00,53.74,53.79,53.62,53.63,18411.0,51.3283,51.3761,51.2137,51.2233,18411.0
2016-06-20 11:30:00,53.6,53.85,53.6,53.74,30069.0,51.1946,51.4334,51.1946,51.3283,30069.0
2016-06-20 12:00:00,53.73,53.77,53.65,53.71,42649.0,51.3188,51.357,51.2424,51.2997,42649.0
2016-06-20 12:30:00,53.72,53.81,53.65,53.76,41197.0,51.3092,51.3952,51.2424,51.3474,41197.0
2016-06-20 13:00:00,53.77,53.77,53.59,53.6,54279.0,51.357,51.357,51.1851,51.1946,54279.0
2016-06-20 13:30:00,53.64,53.76,53.62,53.72,30482.0,51.2328,51.3474,51.2137,51.3092,30482.0
2016-06-20 14:00:00,53.7,53.71,53.5,53.53,58050.0,51.2901,51.2997,51.0991,51.1278,58050.0
2016-06-20 14:30:00,53.52,53.56,53.41,53.46,77470.0,51.1182,51.1564,51.0131,51.0609,77470.0
2016-06-20 15:00:00,53.44,53.52,53.33,53.35,84872.0,51.0418,51.1182,50.9367,50.9558,84872.0
2016-06-20 15:30:00,53.34,53.43,53.31,53.41,212502.0,50.9463,51.0322,50.9176,51.0131,212502.0
2016-06-21 09:30:00,53.54,53.54,53.22,53.25,32741.0,51.1373,51.1373,50.8317,50.8603,32741.0
2016-06-21 10:00:00,53.24,53.29,53.11,53.19,71905.0,50.8508,50.8985,50.7266,50.803,71905.0
2016-06-21 10:30:00,53.2,53.22,53.11,53.11,21031.0,50.8126,50.8317,50.7266,50.7266,21031.0
2016-06-21 11:00:00,53.12,53.2,53.1,53.17,24440.0,50.7362,50.8126,50.7171,50.7839,24440.0
2016-06-21 11:30:00,53.16,53.18,52.95,53.0,27762.0,50.7744,50.7935,50.5738,50.6215,27762.0
2016-06-21 12:00:00,52.99,53.11,52.99,53.08,16318.0,50.612,50.7266,50.612,50.6979,16318.0
2016-06-21 12:30:00,53.06,53.11,53.0,53.0,22611.0,50.6788,50.7266,50.6215,50.6215,22611.0
2016-06-21 13:00:00,53.0,53.04,52.96,53.02,33921.0,50.6215,50.6597,50.5833,50.6406,33921.0
2016-06-21 13:30:00,53.0,53.02,52.97,53.0,29473.0,50.6215,50.6406,50.5929,50.6215,29473.0
2016-06-21 14:00:00,53.0,53.03,52.97,53.02,54503.0,50.6215,50.6502,50.5929,50.6406,54503.0
2016-06-21 14:30:00,53.01,53.12,52.99,52.99,52251.0,50.6311,50.7362,50.612,50.612,52251.0
2016-06-21 15:00:00,52.99,53.1,52.96,53.05,42222.0,50.612,50.7171,50.5833,50.6693,42222.0
2016-06-21 15:30:00,53.04,53.04,52.92,52.94,208108.0,50.6597,50.6597,50.5451,50.5642,208108.0
2016-06-22 09:30:00,53.05,53.28,52.95,53.18,37346.0,50.6693,50.889,50.5738,50.7935,37346.0
2016-06-22 10:00:00,53.17,53.32,53.0,53.24,58623.0,50.7839,50.9272,50.6215,50.8508,58623.0
2016-06-22 10:30:00,53.23,53.3,53.12,53.17,99448.0,50.8412,50.9081,50.7362,50.7839,99448.0
2016-06-22 11:00:00,53.13,53.28,53.11,53.23,45752.0,50.7457,50.889,50.7266,50.8412,45752.0
2016-06-22 11:30:00,53.22,53.22,53.08,53.19,23365.0,50.8317,50.8317,50.6979,50.803,23365.0
2016-06-22 12:00:00,53.14,53.25,53.13,53.16,19618.0,50.7553,50.8603,50.7457,50.7744,19618.0
2016-06-22 12:30:00,53.15,53.25,53.12,53.2,22188.0,50.7648,50.8603,50.7362,50.8126,22188.0
2016-06-22 13:00:00,53.18,53.2,53.1,53.2,14154.0,50.7935,50.8126,50.7171,50.8126,14154.0
2016-06-22 13:30:00,53.18,53.26,53.16,53.26,37468.0,50.7935,50.8699,50.7744,50.8699,37468.0
2016-06-22 14:00:00,53.27,53.27,53.14,53.2,51638.0,50.8794,50.8794,50.7553,50.8126,51638.0
2016-06-22 14:30:00,53.18,53.24,53.15,53.19,31353.0,50.7935,50.8508,50.7648,50.803,31353.0
2016-06-22 15:00:00,53.18,53.22,53.11,53.18,48663.0,50.7935,50.8317,50.7266,50.7935,48663.0
2016-06-22 15:30:00,53.18,53.21,53.0,53.06,272485.0,50.7935,50.8221,50.6215,50.6788,272485.0
2016-06-23 09:30:00,53.66,54.07,53.53,53.76,84248.0,51.2519,51.6435,51.1278,51.3474,84248.0
2016-06-23 10:00:00,53.78,53.94,53.76,53.82,48024.0,51.3665,51.5194,51.3474,51.4047,48024.0
2016-06-23 10:30:00,53.81,53.82,53.64,53.69,17001.0,51.3952,51.4047,51.2328,51.2806,17001.0
2016-06-23 11:00:00,53.7,53.74,53.6,53.67,42697.0,51.2901,51.3283,51.1946,51.2615,42697.0
2016-06-23 11:30:00,53.67,53.76,53.54,53.57,40555.0,51.2615,51.3474,51.1373,51.166,40555.0
2016-06-23 12:00:00,53.57,53.61,53.5,53.55,29223.0,51.166,51.2042,51.0991,51.1469,29223.0
2016-06-23 12:30:00,53.54,53.57,53.48,53.52,28600.0,51.1373,51.166,51.08,51.1182,28600.0
2016-06-23 13:00:00,53.5,53.55,53.49,53.52,19711.0,51.0991,51.1469,51.0896,51.1182,19711.0
2016-06-23 13:30:00,53.51,53.55,53.31,53.47,63491.0,51.1087,51.1469,50.9176,51.0704,63491.0
2016-06-23 14:00:00,53.47,53.47,53.3,53.32,52786.0,51.0704,51.0704,50.9081,50.9272,52786.0
2016-06-23 14:30:00,53.32,53.4,53.27,53.36,56612.0,50.9272,51.0036,50.8794,50.9654,56612.0
2016-06-23 15:00:00,53.36,53.38,53.23,53.23,83179.0,50.9654,50.9845,50.8412,50.8412,83179.0
2016-06-23 15:30:00,53.22,53.29,53.18,53.27,294887.0,50.8317,50.8985,50.7935,50.8794,294887.0
2016-06-24 09:30:00,51.39,51.62,51.24,51.51,55887.0,49.0838,49.3035,48.9405,49.1984,55887.0
2016-06-24 10:00:00,51.47,51.87,51.44,51.6,65725.0,49.1602,49.5423,49.1315,49.2844,65725.0
2016-06-24 10:30:00,51.6,51.65,51.4,51.41,45883.0,49.2844,49.3321,49.0933,49.1029,45883.0
2016-06-24 11:00:00,51.39,51.42,51.06,51.11,34606.0,49.0838,49.1124,48.7686,48.8164,34606.0
2016-06-24 11:30:00,51.12,51.14,50.93,51.0,42202.0,48.8259,48.845,48.6444,48.7113,42202.0
2016-06-24 12:00:00,51.0,51.02,50.74,50.78,35971.0,48.7113,48.7304,48.463,48.5012,35971.0
2016-06-24 12:30:00,50.78,50.81,50.55,50.6,104110.0,48.5012,48.5298,48.2815,48.3292,104110.0
2016-06-24 13:00:00,50.6,50.77,50.58,50.64,34805.0,48.3292,48.4916,48.3101,48.3674,34805.0
2016-06-24 13:30:00,50.61,50.71,50.5,50.52,185249.0,48.3388,48.4343,48.2337,48.2528,185249.0
2016-06-24 14:00:00,50.53,50.71,50.4,50.41,77786.0,48.2624,48.4343,48.1382,48.1478,77786.0
2016-06-24 14:30:00,50.4,50.45,50.29,50.35,130483.0,48.1382,48.186,48.0332,48.0905,130483.0
2016-06-24 15:00:00,50.34,50.41,49.92,50.03,144830.0,48.0809,48.1478,47.6798,47.7848,144830.0
2016-06-24 15:30:00,50.01,50.11,49.78,49.82,527383.0,47.7657,47.8612,47.546,47.5842,527383.0
2016-06-27 09:30:00,49.49,49.52,48.68,48.71,70366.0,47.2691,47.2977,46.4954,46.5241,70366.0
2016-06-27 10:00:00,48.73,48.81,48.2,48.2,32310.0,46.5432,46.6196,46.0369,46.0369,32310.0
2016-06-27 10:30:00,48.21,48.29,48.07,48.09,35921.0,46.0465,46.1229,45.9128,45.9319,35921.0
2016-06-27 11:00:00,48.06,48.21,48.04,48.21,20803.0,45.9032,46.0465,45.8841,46.0465,20803.0
2016-06-27 11:30:00,48.2,48.6,48.2,48.52,67587.0,46.0369,46.419,46.0369,46.3426,67587.0
2016-06-27 12:00:00,48.52,48.73,48.47,48.72,29508.0,46.3426,46.5432,46.2948,46.5336,29508.0
2016-06-27 12:30:00,48.74,48.76,48.39,48.46,51220.0,46.5527,46.5718,46.2184,46.2853,51220.0
2016-06-27 13:00:00,48.45,48.62,48.42,48.54,26048.0,46.2757,46.4381,46.2471,46.3617,26048.0
2016-06-27 13:30:00,48.53,48.56,48.34,48.36,29128.0,46.3521,46.3808,46.1707,46.1898,29128.0
2016-06-27 14:00:00,48.37,48.39,48.26,48.35,33094.0,46.1993,46.2184,46.0943,46.1802,33094.0
2016-06-27 14:30:00,48.35,48.39,48.26,48.29,65353.0,46.1802,46.2184,46.0943,46.1229,65353.0
2016-06-27 15:00:00,48.3,48.4,48.19,48.22,50018.0,46.1325,46.228,46.0274,46.056,50018.0
2016-06-27 15:30:00,48.21,48.44,48.18,48.38,178751.0,46.0465,46.2662,46.0178,46.2089,178751.0
2016-06-28 09:30:00,48.65,49.13,48.53,48.96,65288.0,46.4668,46.9252,46.3521,46.7628,65288.0
2016-06-28 10:00:00,48.98,49.13,48.52,48.57,56468.0,46.7819,46.9252,46.3426,46.3903,56468.0
2016-06-28 10:30:00,48.57,48.58,48.33,48.49,57542.0,46.3903,46.3999,46.1611,46.3139,57542.0
2016-06-28 11:00:00,48.49,48.72,48.39,48.65,39628.0,46.3139,46.5336,46.2184,46.4668,39628.0
2016-06-28 11:30:00,48.66,48.78,48.59,48.76,54331.0,46.4763,46.5909,46.4094,46.5718,54331.0
2016-06-28 12:00:00,48.75,48.89,48.72,48.86,80133.0,46.5623,46.696,46.5336,46.6673,80133.0
2016-06-28 12:30:00,48.85,48.93,48.82,48.82,24970.0,46.6578,46.7342,46.6291,46.6291,24970.0
2016-06-28 13:00:00,48.82,48.96,48.82,48.9,50811.0,46.6291,46.7628,46.6291,46.7055,50811.0
2016-06-28 13:30:00,48.89,49.18,48.84,49.13,55965.0,46.696,46.973,46.6482,46.9252,55965.0
2016-06-28 14:00:00,49.12,49.18,48.96,49.04,42107.0,46.9157,46.973,46.7628,46.8393,42107.0
2016-06-28 14:30:00,49.02,49.54,49.02,49.48,71795.0,46.8201,47.3168,46.8201,47.2595,71795.0
2016-06-28 15:00:00,49.47,49.51,49.24,49.29,111006.0,47.25,47.2882,47.0303,47.078,111006.0
2016-06-28 15:30:00,49.28,49.53,49.28,49.48,206284.0,47.0685,47.3073,47.0685,47.2595,206284.0
2016-06-29 09:30:00,49.87,49.92,49.34,49.35,83571.0,47.632,47.6798,47.1258,47.1353,83571.0
2016-06-29 10:00:00,49.35,49.56,49.33,49.45,87752.0,47.1353,47.3359,47.1162,47.2309,87752.0
2016-06-29 10:30:00,49.44,49.53,49.16,49.17,79668.0,47.2213,47.3073,46.9539,46.9634,79668.0
2016-06-29 11:00:00,49.16,49.39,49.16,49.23,65658.0,46.9539,47.1735,46.9539,47.0207,65658.0
2016-06-29 11:30:00,49.23,49.69,49.22,49.52,82735.0,47.0207,47.4601,47.0112,47.2977,82735.0
2016-06-29 12:00:00,49.52,49.66,49.51,49.65,30945.0,47.2977,47.4314,47.2882,47.4219,30945.0
2016-06-29 12:30:00,49.64,49.66,49.42,49.45,30885.0,47.4123,47.4314,47.2022,47.2309,30885.0
2016-06-29 13:00:00,49.47,49.5,49.32,49.45,46275.0,47.25,47.2786,47.1067,47.2309,46275.0
2016-06-29 13:30:00,49.44,49.66,49.44,49.61,76820.0,47.2213,47.4314,47.2213,47.3837,76820.0
2016-06-29 14:00:00,49.61,49.71,49.57,49.62,67827.0,47.3837,47.4792,47.3455,47.3932,67827.0
2016-06-29 14:30:00,49.63,49.67,49.56,49.61,75034.0,47.4028,47.441,47.3359,47.3837,75034.0
2016-06-29 15:00:00,49.61,49.71,49.56,49.56,101602.0,47.3837,47.4792,47.3359,47.3359,101602.0
2016-06-29 15:30:00,49.55,49.62,49.48,49.54,261224.0,47.3264,47.3932,47.2595,47.3168,261224.0
2016-06-30 09:30:00,49.59,49.59,49.19,49.46,24279.0,47.3646,47.3646,46.9825,47.2404,24279.0
2016-06-30 10:00:00,49.47,49.5,49.13,49.18,40048.0,47.25,47.2786,46.9252,46.973,40048.0
2016-06-30 10:30:00,49.18,49.36,49.18,49.35,34212.0,46.973,47.1449,46.973,47.1353,34212.0
2016-06-30 11:00:00,49.38,49.57,49.33,49.48,29448.0,47.164,47.3455,47.1162,47.2595,29448.0
2016-06-30 11:30:00,49.47,49.63,49.47,49.57,26896.0,47.25,47.4028,47.25,47.3455,26896.0
2016-06-30 12:00:00,49.59,49.99,49.57,49.89,26825.0,47.3646,47.7466,47.3455,47.6511,26825.0
2016-06-30 12:30:00,49.88,50.09,49.83,50.09,31866.0,47.6416,47.8421,47.5938,47.8421,31866.0
2016-06-30 13:00:00,50.09,50.19,50.08,50.17,22992.0,47.8421,47.9376,47.8326,47.9185,22992.0
2016-06-30 13:30:00,50.16,50.29,50.16,50.25,36448.0,47.909,48.0332,47.909,47.995,36448.0
2016-06-30 14:00:00,50.26,50.54,50.24,50.45,60241.0,48.0045,48.2719,47.9854,48.186,60241.0
2016-06-30 14:30:00,50.44,50.59,50.35,50.59,62897.0,48.1764,48.3197,48.0905,48.3197,62897.0
2016-06-30 15:00:00,50.58,50.62,50.5,50.61,77246.0,48.3101,48.3483,48.2337,48.3388,77246.0
2016-06-30 15:30:00,50.62,50.69,50.49,50.68,215306.0,48.3483,48.4152,48.2242,48.4057,215306.0
2016-07-01 09:30:00,50.45,50.6,50.2,50.25,49929.0,48.186,48.3292,47.9472,47.995,49929.0
2016-07-01 10:00:00,50.29,50.5,50.19,50.47,19519.0,48.0332,48.2337,47.9376,48.2051,19519.0
2016-07-01 10:30:00,50.46,50.53,50.38,50.48,40259.0,48.1955,48.2624,48.1191,48.2146,40259.0
2016-07-01 11:00:00,50.49,50.63,50.47,50.54,22988.0,48.2242,48.3579,48.2051,48.2719,22988.0
2016-07-01 11:30:00,50.51,50.51,50.3,50.31,24641.0,48.2433,48.2433,48.0427,48.0523,24641.0
2016-07-01 12:00:00,50.32,50.33,50.14,50.27,37230.0,48.0618,48.0714,47.8899,48.0141,37230.0
2016-07-01 12:30:00,50.27,50.31,50.25,50.26,29685.0,48.0141,48.0523,47.995,48.0045,29685.0
2016-07-01 13:00:00,50.27,50.39,50.25,50.26,30651.0,48.0141,48.1287,47.995,48.0045,30651.0
2016-07-01 13:30:00,50.25,50.4,50.25,50.36,33100.0,47.995,48.1382,47.995,48.1,33100.0
2016-07-01 14:00:00,50.36,50.5,50.35,50.48,61661.0,48.1,48.2337,48.0905,48.2146,61661.0
2016-07-01 14:30:00,50.47,50.67,50.43,50.67,64199.0,48.2051,48.3961,48.1669,48.3961,64199.0
2016-07-01 15:00:00,50.67,50.84,50.58,50.79,84118.0,48.3961,48.5585,48.3101,48.5107,84118.0
2016-07-01 15:30:00,50.79,50.96,50.65,50.89,278870.0,48.5107,48.6731,48.377,48.6062,278870.0
2016-07-05 09:30:00,50.76,50.78,50.13,50.24,16029.0,48.4821,48.5012,47.8803,47.9854,16029.0
2016-07-05 10:00:00,50.25,50.28,50.01,50.27,54602.0,47.995,48.0236,47.7657,48.0141,54602.0
2016-07-05 10:30:00,50.27,50.31,50.03,50.03,40195.0,48.0141,48.0523,47.7848,47.7848,40195.0
2016-07-05 11:00:00,50.03,50.03,49.84,49.9,21459.0,47.7848,47.7848,47.6033,47.6607,21459.0
2016-07-05 11:30:00,49.91,49.96,49.8,49.92,32457.0,47.6702,47.718,47.5651,47.6798,32457.0
2016-07-05 12:00:00,49.91,49.91,49.82,49.91,20716.0,47.6702,47.6702,47.5842,47.6702,20716.0
2016-07-05 12:30:00,49.9,49.9,49.61,49.68,12669.0,47.6607,47.6607,47.3837,47.4505,12669.0
2016-07-05 13:00:00,49.67,49.69,49.58,49.58,12395.0,47.441,47.4601,47.355,47.355,12395.0
2016-07-05 13:30:00,49.58,49.59,49.45,49.55,54290.0,47.355,47.3646,47.2309,47.3264,54290.0
2016-07-05 14:00:00,49.55,49.76,49.55,49.7,53798.0,47.3264,47.5269,47.3264,47.4696,53798.0
2016-07-05 14:30:00,49.7,49.73,49.63,49.67,48148.0,47.4696,47.4983,47.4028,47.441,48148.0
2016-07-05 15:00:00,49.67,49.72,49.64,49.7,45037.0,47.441,47.4887,47.4123,47.4696,45037.0
2016-07-05 15:30:00,49.69,49.85,49.65,49.74,133986.0,47.4601,47.6129,47.4219,47.5078,133986.0
2016-07-06 09:30:00,49.34,49.62,49.16,49.54,54951.0,47.1258,47.3932,46.9539,47.3168,54951.0
2016-07-06 10:00:00,49.54,49.66,49.29,49.29,36205.0,47.3168,47.4314,47.078,47.078,36205.0
2016-07-06 10:30:00,49.29,49.57,49.14,49.57,28055.0,47.078,47.3455,46.9348,47.3455,28055.0
2016-07-06 11:00:00,49.57,49.98,49.57,49.78,71454.0,47.3455,47.7371,47.3455,47.546,71454.0
2016-07-06 11:30:00,49.8,50.16,49.79,50.14,44790.0,47.5651,47.909,47.5556,47.8899,44790.0
2016-07-06 12:00:00,50.13,50.36,50.12,50.25,58419.0,47.8803,48.1,47.8708,47.995,58419.0
2016-07-06 12:30:00,50.24,50.32,49.9,50.1,51475.0,47.9854,48.0618,47.6607,47.8517,51475.0
2016-07-06 13:00:00,50.16,50.26,50.14,50.17,45121.0,47.909,48.0045,47.8899,47.9185,45121.0
2016-07-06 13:30:00,50.17,50.25,50.17,50.19,23343.0,47.9185,47.995,47.9185,47.9376,23343.0
2016-07-06 14:00:00,50.2,50.24,50.08,50.15,28554.0,47.9472,47.9854,47.8326,47.8994,28554.0
2016-07-06 14:30:00,50.15,50.21,50.08,50.21,29964.0,47.8994,47.9567,47.8326,47.9567,29964.0
2016-07-06 15:00:00,50.22,50.26,49.89,49.9,89510.0,47.9663,48.0045,47.6511,47.6607,89510.0
2016-07-06 15:30:00,49.89,50.08,49.86,50.05,235643.0,47.6511,47.8326,47.6225,47.8039,235643.0
2016-07-07 09:30:00,50.08,51.34,50.08,51.3,88303.0,47.8326,49.036,47.8326,48.9978,88303.0
2016-07-07 10:00:00,51.28,51.33,51.04,51.15,29977.0,48.9787,49.0265,48.7495,48.8546,29977.0
2016-07-07 10:30:00,51.16,51.24,50.98,51.05,67580.0,48.8641,48.9405,48.6922,48.759,67580.0
2016-07-07 11:00:00,51.02,51.08,50.78,50.91,107671.0,48.7304,48.7877,48.5012,48.6253,107671.0
2016-07-07 11:30:00,50.88,50.91,50.7,50.81,96955.0,48.5967,48.6253,48.4248,48.5298,96955.0
2016-07-07 12:00:00,50.78,50.85,50.63,50.75,28498.0,48.5012,48.568,48.3579,48.4725,28498.0
2016-07-07 12:30:00,50.76,50.82,50.4,50.43,45055.0,48.4821,48.5394,48.1382,48.1669,45055.0
2016-07-07 13:00:00,50.45,50.48,50.39,50.44,30535.0,48.186,48.2146,48.1287,48.1764,30535.0
2016-07-07 13:30:00,50.44,50.56,50.3,50.4,17892.0,48.1764,48.291,48.0427,48.1382,17892.0
2016-07-07 14:00:00,50.36,50.42,50.2,50.2,45744.0,48.1,48.1573,47.9472,47.9472,45744.0
2016-07-07 14:30:00,50.21,50.23,50.08,50.15,18944.0,47.9567,47.9758,47.8326,47.8994,18944.0
2016-07-07 15:00:00,50.13,50.34,50.13,50.32,35008.0,47.8803,48.0809,47.8803,48.0618,35008.0
2016-07-07 15:30:00,50.3,50.52,50.25,50.48,184973.0,48.0427,48.2528,47.995,48.2146,184973.0
2016-07-08 09:30:00,51.0,51.23,50.82,50.95,25196.0,48.7113,48.931,48.5394,48.6635,25196.0
2016-07-08 10:00:00,50.98,51.36,50.97,51.1,70178.0,48.6922,49.0551,48.6826,48.8068,70178.0
2016-07-08 10:30:00,51.12,51.65,51.07,51.58,91059.0,48.8259,49.3321,48.7782,49.2653,91059.0
2016-07-08 11:00:00,51.61,51.75,51.54,51.72,32219.0,49.2939,49.4276,49.2271,49.399,32219.0
2016-07-08 11:30:00,51.72,51.88,51.72,51.83,42764.0,49.399,49.5518,49.399,49.504,42764.0
2016-07-08 12:00:00,51.82,51.83,51.72,51.81,65484.0,49.4945,49.504,49.399,49.4849,65484.0
2016-07-08 12:30:00,51.83,51.94,51.79,51.93,40484.0,49.504,49.6091,49.4658,49.5996,40484.0
2016-07-08 13:00:00,51.93,52.0,51.9,52.0,44881.0,49.5996,49.6664,49.5709,49.6664,44881.0
2016-07-08 13:30:00,52.0,52.01,51.73,51.76,60890.0,49.6664,49.676,49.4085,49.4372,60890.0
2016-07-08 14:00:00,51.76,51.86,51.65,51.86,61403.0,49.4372,49.5327,49.3321,49.5327,61403.0
2016-07-08 14:30:00,51.86,51.98,51.84,51.97,39053.0,49.5327,49.6473,49.5136,49.6378,39053.0
2016-07-08 15:00:00,51.96,51.97,51.85,51.85,54694.0,49.6282,49.6378,49.5231,49.5231,54694.0
2016-07-08 15:30:00,51.85,51.86,51.57,51.68,133214.0,49.5231,49.5327,49.2557,49.3608,133214.0
2016-07-11 09:30:00,51.98,51.98,51.51,51.51,15685.0,49.6473,49.6473,49.1984,49.1984,15685.0
2016-07-11 10:00:00,51.53,51.6,51.28,51.28,20932.0,49.2175,49.2844,48.9787,48.9787,20932.0
2016-07-11 10:30:00,51.29,51.59,51.28,51.56,20992.0,48.9883,49.2748,48.9787,49.2462,20992.0
2016-07-11 11:00:00,51.57,51.64,51.49,51.5,27104.0,49.2557,49.3226,49.1793,49.1889,27104.0
2016-07-11 11:30:00,51.51,51.6,51.48,51.59,36660.0,49.1984,49.2844,49.1698,49.2748,36660.0
2016-07-11 12:00:00,51.61,51.65,51.5,51.65,20525.0,49.2939,49.3321,49.1889,49.3321,20525.0
2016-07-11 12:30:00,51.64,51.82,51.63,51.81,18348.0,49.3226,49.4945,49.313,49.4849,18348.0
2016-07-11 13:00:00,51.8,51.82,51.7,51.72,14360.0,49.4754,49.4945,49.3799,49.399,14360.0
2016-07-11 13:30:00,51.72,51.79,51.71,51.73,15141.0,49.399,49.4658,49.3894,49.4085,15141.0
2016-07-11 14:00:00,51.72,51.84,51.71,51.82,31017.0,49.399,49.5136,49.3894,49.4945,31017.0
2016-07-11 14:30:00,51.83,51.94,51.82,51.91,22644.0,49.504,49.6091,49.4945,49.5805,22644.0
2016-07-11 15:00:00,51.9,52.06,51.9,51.95,25898.0,49.5709,49.7237,49.5709,49.6187,25898.0
2016-07-11 15:30:00,51.96,52.02,51.9,51.96,122879.0,49.6282,49.6855,49.5709,49.6282,122879.0
2016-07-12 09:30:00,52.25,52.54,52.23,52.38,13527.0,49.9052,50.1822,49.8861,50.0294,13527.0
2016-07-12 10:00:00,52.43,52.63,52.39,52.59,22365.0,50.0771,50.2681,50.0389,50.2299,22365.0
2016-07-12 10:30:00,52.58,52.73,52.57,52.69,24295.0,50.2204,50.3637,50.2108,50.3255,24295.0
2016-07-12 11:00:00,52.69,52.8,52.62,52.8,30136.0,50.3255,50.4305,50.2586,50.4305,30136.0
2016-07-12 11:30:00,52.81,52.87,52.68,52.68,75445.0,50.4401,50.4974,50.3159,50.3159,75445.0
2016-07-12 12:00:00,52.67,52.68,52.44,52.45,57479.0,50.3063,50.3159,50.0867,50.0962,57479.0
2016-07-12 12:30:00,52.45,52.5,52.38,52.44,27314.0,50.0962,50.144,50.0294,50.0867,27314.0
2016-07-12 13:00:00,52.43,52.43,52.32,52.35,12164.0,50.0771,50.0771,49.9721,50.0007,12164.0
2016-07-12 13:30:00,52.36,52.41,52.22,52.23,28877.0,50.0103,50.058,49.8765,49.8861,28877.0
2016-07-12 14:00:00,52.24,52.28,52.19,52.26,30518.0,49.8956,49.9339,49.8479,49.9147,30518.0
2016-07-12 14:30:00,52.27,52.28,52.14,52.14,52477.0,49.9243,49.9339,49.8001,49.8001,52477.0
2016-07-12 15:00:00,52.13,52.16,51.98,52.07,141525.0,49.7906,49.8192,49.6473,49.7333,141525.0
2016-07-12 15:30:00,52.06,52.1,51.91,51.95,317327.0,49.7237,49.7619,49.5805,49.6187,317327.0
2016-07-13 09:30:00,52.26,52.36,51.64,51.75,63008.0,49.9147,50.0103,49.3226,49.4276,63008.0
2016-07-13 10:00:00,51.76,52.04,51.75,51.95,66707.0,49.4372,49.7046,49.4276,49.6187,66707.0
2016-07-13 10:30:00,51.94,52.0,51.88,51.93,49724.0,49.6091,49.6664,49.5518,49.5996,49724.0
2016-07-13 11:00:00,51.96,52.05,51.81,51.85,36305.0,49.6282,49.7142,49.4849,49.5231,36305.0
2016-07-13 11:30:00,51.84,51.84,51.61,51.66,39810.0,49.5136,49.5136,49.2939,49.3417,39810.0
2016-07-13 12:00:00,51.66,51.82,51.63,51.64,34079.0,49.3417,49.4945,49.313,49.3226,34079.0
2016-07-13 12:30:00,51.65,51.76,51.61,51.68,34295.0,49.3321,49.4372,49.2939,49.3608,34295.0
2016-07-13 13:00:00,51.69,51.8,51.66,51.72,40797.0,49.3703,49.4754,49.3417,49.399,40797.0
2016-07-13 13:30:00,51.73,51.82,51.73,51.75,38008.0,49.4085,49.4945,49.4085,49.4276,38008.0
2016-07-13 14:00:00,51.76,51.83,51.73,51.78,40355.0,49.4372,49.504,49.4085,49.4563,40355.0
2016-07-13 14:30:00,51.78,51.82,51.72,51.8,106968.0,49.4563,49.4945,49.399,49.4754,106968.0
2016-07-13 15:00:00,51.79,51.84,51.75,51.82,61546.0,49.4658,49.5136,49.4276,49.4945,61546.0
2016-07-13 15:30:00,51.81,51.93,51.81,51.86,149493.0,49.4849,49.5996,49.4849,49.5327,149493.0
2016-07-14 09:30:00,52.32,52.32,51.77,51.79,18565.0,49.9721,49.9721,49.4467,49.4658,18565.0
2016-07-14 10:00:00,51.79,51.99,51.71,51.73,21376.0,49.4658,49.6569,49.3894,49.4085,21376.0
2016-07-14 10:30:00,51.74,51.88,51.69,51.71,42563.0,49.4181,49.5518,49.3703,49.3894,42563.0
2016-07-14 11:00:00,51.72,51.99,51.7,51.88,35042.0,49.399,49.6569,49.3799,49.5518,35042.0
2016-07-14 11:30:00,51.88,51.94,51.84,51.89,15193.0,49.5518,49.6091,49.5136,49.5614,15193.0
2016-07-14 12:00:00,51.89,52.03,51.88,51.97,26791.0,49.5614,49.6951,49.5518,49.6378,26791.0
2016-07-14 12:30:00,51.95,52.03,51.94,51.97,16096.0,49.6187,49.6951,49.6091,49.6378,16096.0
2016-07-14 13:00:00,51.97,51.99,51.93,51.96,13402.0,49.6378,49.6569,49.5996,49.6282,13402.0
2016-07-14 13:30:00,51.97,52.04,51.96,52.04,21477.0,49.6378,49.7046,49.6282,49.7046,21477.0
2016-07-14 14:00:00,52.04,52.1,52.01,52.08,32103.0,49.7046,49.7619,49.676,49.7428,32103.0
2016-07-14 14:30:00,52.07,52.08,52.03,52.07,32558.0,49.7333,49.7428,49.6951,49.7333,32558.0
2016-07-14 15:00:00,52.07,52.07,51.93,51.97,71811.0,49.7333,49.7333,49.5996,49.6378,71811.0
2016-07-14 15:30:00,51.97,51.98,51.85,51.88,134447.0,49.6378,49.6473,49.5231,49.5518,134447.0
2016-07-15 09:30:00,51.94,52.12,51.57,51.87,28824.0,49.6091,49.781,49.2557,49.5423,28824.0
2016-07-15 10:00:00,51.87,51.98,51.76,51.79,36951.0,49.5423,49.6473,49.4372,49.4658,36951.0
2016-07-15 10:30:00,51.76,51.98,51.75,51.93,37946.0,49.4372,49.6473,49.4276,49.5996,37946.0
2016-07-15 11:00:00,51.93,51.96,51.8,51.9,39346.0,49.5996,49.6282,49.4754,49.5709,39346.0
2016-07-15 11:30:00,51.89,51.95,51.84,51.88,28819.0,49.5614,49.6187,49.5136,49.5518,28819.0
2016-07-15 12:00:00,51.88,51.94,51.8,51.8,31788.0,49.5518,49.6091,49.4754,49.4754,31788.0
2016-07-15 12:30:00,51.8,51.81,51.73,51.76,26605.0,49.4754,49.4849,49.4085,49.4372,26605.0
2016-07-15 13:00:00,51.76,51.79,51.76,51.78,19384.0,49.4372,49.4658,49.4372,49.4563,19384.0
2016-07-15 13:30:00,51.78,51.8,51.78,51.79,23947.0,49.4563,49.4754,49.4563,49.4658,23947.0
2016-07-15 14:00:00,51.8,51.8,51.71,51.73,56089.0,49.4754,49.4754,49.3894,49.4085,56089.0
2016-07-15 14:30:00,51.73,51.77,51.73,51.77,40661.0,49.4085,49.4467,49.4085,49.4467,40661.0
2016-07-15 15:00:00,51.77,51.82,51.74,51.81,103104.0,49.4467,49.4945,49.4181,49.4849,103104.0
2016-07-15 15:30:00,51.81,51.82,51.77,51.8,83120.0,49.4849,49.4945,49.4467,49.4754,83120.0
2016-07-18 09:30:00,51.64,51.64,51.15,51.51,21169.0,49.3226,49.3226,48.8546,49.1984,21169.0
2016-07-18 10:00:00,51.52,51.97,51.51,51.81,276706.0,49.208,49.6378,49.1984,49.4849,276706.0
2016-07-18 10:30:00,51.81,51.93,51.78,51.87,47609.0,49.4849,49.5996,49.4563,49.5423,47609.0
2016-07-18 11:00:00,51.88,51.88,51.67,51.79,17520.0,49.5518,49.5518,49.3512,49.4658,17520.0
2016-07-18 11:30:00,51.77,51.85,51.7,51.78,35313.0,49.4467,49.5231,49.3799,49.4563,35313.0
2016-07-18 12:00:00,51.78,51.93,51.74,51.84,118594.0,49.4563,49.5996,49.4181,49.5136,118594.0
2016-07-18 12:30:00,51.85,51.88,51.68,51.76,51562.0,49.5231,49.5518,49.3608,49.4372,51562.0
2016-07-18 13:00:00,51.75,51.79,51.72,51.75,26454.0,49.4276,49.4658,49.399,49.4276,26454.0
2016-07-18 13:30:00,51.76,51.81,51.73,51.8,48899.0,49.4372,49.4849,49.4085,49.4754,48899.0
2016-07-18 14:00:00,51.8,51.81,51.75,51.78,30116.0,49.4754,49.4849,49.4276,49.4563,30116.0
2016-07-18 14:30:00,51.79,51.87,51.75,51.8,33917.0,49.4658,49.5423,49.4276,49.4754,33917.0
2016-07-18 15:00:00,51.82,51.9,51.8,51.82,60617.0,49.4945,49.5709,49.4754,49.4945,60617.0
2016-07-18 15:30:00,51.82,51.91,51.8,51.87,130483.0,49.4945,49.5805,49.4754,49.5423,130483.0
2016-07-19 09:30:00,51.74,52.07,51.65,51.87,74577.0,49.4181,49.7333,49.3321,49.5423,74577.0
2016-07-19 10:00:00,51.9,51.9,51.75,51.87,33102.0,49.5709,49.5709,49.4276,49.5423,33102.0
2016-07-19 10:30:00,51.84,51.91,51.73,51.73,116981.0,49.5136,49.5805,49.4085,49.4085,116981.0
2016-07-19 11:00:00,51.75,51.82,51.75,51.76,21361.0,49.4276,49.4945,49.4276,49.4372,21361.0
2016-07-19 11:30:00,51.79,51.82,51.74,51.77,18356.0,49.4658,49.4945,49.4181,49.4467,18356.0
2016-07-19 12:00:00,51.76,51.83,51.74,51.79,50242.0,49.4372,49.504,49.4181,49.4658,50242.0
2016-07-19 12:30:00,51.8,51.85,51.78,51.84,22953.0,49.4754,49.5231,49.4563,49.5136,22953.0
2016-07-19 13:00:00,51.83,51.84,51.73,51.78,21337.0,49.504,49.5136,49.4085,49.4563,21337.0
2016-07-19 13:30:00,51.78,51.78,51.72,51.75,23252.0,49.4563,49.4563,49.399,49.4276,23252.0
2016-07-19 14:00:00,51.75,51.83,51.7,51.81,86703.0,49.4276,49.504,49.3799,49.4849,86703.0
2016-07-19 14:30:00,51.8,51.83,51.79,51.82,66885.0,49.4754,49.504,49.4658,49.4945,66885.0
2016-07-19 15:00:00,51.81,51.83,51.78,51.78,60118.0,49.4849,49.504,49.4563,49.4563,60118.0
2016-07-19 15:30:00,51.79,51.85,51.78,51.81,297281.0,49.4658,49.5231,49.4563,49.4849,297281.0
2016-07-20 09:30:00,51.92,52.06,51.68,51.81,80534.0,49.59,49.7237,49.3608,49.4849,80534.0
2016-07-20 10:00:00,51.82,52.1,51.8,52.05,57736.0,49.4945,49.7619,49.4754,49.7142,57736.0
2016-07-20 10:30:00,52.07,52.16,51.97,52.0,111623.0,49.7333,49.8192,49.6378,49.6664,111623.0
2016-07-20 11:00:00,52.0,52.17,51.98,52.17,87339.0,49.6664,49.8288,49.6473,49.8288,87339.0
2016-07-20 11:30:00,52.17,52.24,52.14,52.23,32296.0,49.8288,49.8956,49.8001,49.8861,32296.0
2016-07-20 12:00:00,52.24,52.29,52.21,52.26,29501.0,49.8956,49.9434,49.867,49.9147,29501.0
2016-07-20 12:30:00,52.26,52.31,52.25,52.28,28656.0,49.9147,49.9625,49.9052,49.9339,28656.0
2016-07-20 13:00:00,52.28,52.31,52.26,52.29,44897.0,49.9339,49.9625,49.9147,49.9434,44897.0
2016-07-20 13:30:00,52.3,52.3,52.22,52.23,50751.0,49.953,49.953,49.8765,49.8861,50751.0
2016-07-20 14:00:00,52.23,52.25,52.09,52.17,205591.0,49.8861,49.9052,49.7524,49.8288,205591.0
2016-07-20 14:30:00,52.16,52.29,52.15,52.27,57706.0,49.8192,49.9434,49.8097,49.9243,57706.0
2016-07-20 15:00:00,52.27,52.3,52.25,52.26,74269.0,49.9243,49.953,49.9052,49.9147,74269.0
2016-07-20 15:30:00,52.26,52.3,52.22,52.24,302512.0,49.9147,49.953,49.8765,49.8956,302512.0
2016-07-21 09:30:00,52.44,55.5,52.44,55.08,479853.0,50.0867,53.0093,50.0867,52.6082,479853.0
2016-07-21 10:00:00,55.06,55.11,54.25,54.37,428266.0,52.5891,52.6369,51.8154,51.9301,428266.0
2016-07-21 10:30:00,54.38,54.57,54.25,54.45,289523.0,51.9396,52.1211,51.8154,52.0065,289523.0
2016-07-21 11:00:00,54.44,54.44,54.0,54.12,221588.0,51.9969,51.9969,51.5767,51.6913,221588.0
2016-07-21 11:30:00,54.12,54.12,53.73,53.79,110058.0,51.6913,51.6913,51.3188,51.3761,110058.0
2016-07-21 12:00:00,53.79,53.83,53.5,53.51,218207.0,51.3761,51.4143,51.0991,51.1087,218207.0
2016-07-21 12:30:00,53.5,53.5,53.11,53.2,142832.0,51.0991,51.0991,50.7266,50.8126,142832.0
2016-07-21 13:00:00,53.18,53.19,52.94,53.09,230595.0,50.7935,50.803,50.5642,50.7075,230595.0
2016-07-21 13:30:00,53.1,53.4,53.08,53.34,403923.0,50.7171,51.0036,50.6979,50.9463,403923.0
2016-07-21 14:00:00,53.34,53.4,53.28,53.32,139571.0,50.9463,51.0036,50.889,50.9272,139571.0
2016-07-21 14:30:00,53.33,53.36,52.63,52.91,228456.0,50.9367,50.9654,50.2681,50.5356,228456.0
2016-07-21 15:00:00,52.92,53.29,52.91,53.12,276209.0,50.5451,50.8985,50.5356,50.7362,276209.0
2016-07-21 15:30:00,53.12,53.18,52.99,52.99,567584.0,50.7362,50.7935,50.612,50.612,567584.0
2016-07-22 09:30:00,53.27,53.78,53.14,53.45,200585.0,50.8794,51.3665,50.7553,51.0513,200585.0
2016-07-22 10:00:00,53.45,53.51,53.04,53.27,173115.0,51.0513,51.1087,50.6597,50.8794,173115.0
2016-07-22 10:30:00,53.27,53.3,53.05,53.12,232891.0,50.8794,50.9081,50.6693,50.7362,232891.0
2016-07-22 11:00:00,53.12,53.45,52.95,53.03,199408.0,50.7362,51.0513,50.5738,50.6502,199408.0
2016-07-22 11:30:00,53.03,53.14,53.01,53.14,87731.0,50.6502,50.7553,50.6311,50.7553,87731.0
2016-07-22 12:00:00,53.14,53.18,53.0,53.16,101626.0,50.7553,50.7935,50.6215,50.7744,101626.0
2016-07-22 12:30:00,53.15,53.24,53.06,53.22,75317.0,50.7648,50.8508,50.6788,50.8317,75317.0
2016-07-22 13:00:00,53.22,53.27,53.12,53.14,55606.0,50.8317,50.8794,50.7362,50.7553,55606.0
2016-07-22 13:30:00,53.13,53.18,53.02,53.03,64158.0,50.7457,50.7935,50.6406,50.6502,64158.0
2016-07-22 14:00:00,53.03,53.08,52.98,53.01,161455.0,50.6502,50.6979,50.6024,50.6311,161455.0
2016-07-22 14:30:00,53.0,53.12,52.98,53.01,177410.0,50.6215,50.7362,50.6024,50.6311,177410.0
2016-07-22 15:00:00,53.01,53.09,52.93,52.97,140385.0,50.6311,50.7075,50.5547,50.5929,140385.0
2016-07-22 15:30:00,52.97,53.03,52.94,52.99,347985.0,50.5929,50.6502,50.5642,50.612,347985.0
2016-07-25 09:30:00,53.02,53.08,52.76,52.95,130938.0,50.6406,50.6979,50.3923,50.5738,130938.0
2016-07-25 10:00:00,52.95,53.01,52.88,52.98,175104.0,50.5738,50.6311,50.5069,50.6024,175104.0
2016-07-25 10:30:00,52.98,53.02,52.93,52.99,91088.0,50.6024,50.6406,50.5547,50.612,91088.0
2016-07-25 11:00:00,52.98,53.01,52.92,52.97,157835.0,50.6024,50.6311,50.5451,50.5929,157835.0
2016-07-25 11:30:00,52.97,53.04,52.91,53.0,91969.0,50.5929,50.6597,50.5356,50.6215,91969.0
2016-07-25 12:00:00,53.0,53.04,52.97,53.0,98965.0,50.6215,50.6597,50.5929,50.6215,98965.0
2016-07-25 12:30:00,53.01,53.05,52.99,53.01,164738.0,50.6311,50.6693,50.612,50.6311,164738.0
2016-07-25 13:00:00,53.01,53.01,52.96,53.01,28700.0,50.6311,50.6311,50.5833,50.6311,28700.0
2016-07-25 13:30:00,53.0,53.03,52.98,53.0,36570.0,50.6215,50.6502,50.6024,50.6215,36570.0
2016-07-25 14:00:00,53.01,53.01,52.95,52.96,52729.0,50.6311,50.6311,50.5738,50.5833,52729.0
2016-07-25 14:30:00,52.96,53.01,52.96,53.01,36941.0,50.5833,50.6311,50.5833,50.6311,36941.0
2016-07-25 15:00:00,53.01,53.03,52.99,53.02,56552.0,50.6311,50.6502,50.612,50.6406,56552.0
2016-07-25 15:30:00,53.01,53.03,52.98,52.99,303838.0,50.6311,50.6502,50.6024,50.612,303838.0
2016-07-26 09:30:00,53.07,53.7,52.99,53.34,121661.0,50.6884,51.2901,50.612,50.9463,121661.0
2016-07-26 10:00:00,53.35,53.47,53.27,53.42,65609.0,50.9558,51.0704,50.8794,51.0227,65609.0
2016-07-26 10:30:00,53.43,53.45,53.23,53.24,47453.0,51.0322,51.0513,50.8412,50.8508,47453.0
2016-07-26 11:00:00,53.23,53.27,53.1,53.11,45947.0,50.8412,50.8794,50.7171,50.7266,45947.0
2016-07-26 11:30:00,53.11,53.26,53.03,53.23,62209.0,50.7266,50.8699,50.6502,50.8412,62209.0
2016-07-26 12:00:00,53.23,53.37,53.2,53.35,55948.0,50.8412,50.9749,50.8126,50.9558,55948.0
2016-07-26 12:30:00,53.34,53.46,53.34,53.41,27525.0,50.9463,51.0609,50.9463,51.0131,27525.0
2016-07-26 13:00:00,53.4,53.4,53.23,53.23,24625.0,51.0036,51.0036,50.8412,50.8412,24625.0
2016-07-26 13:30:00,53.25,53.33,53.23,53.31,49683.0,50.8603,50.9367,50.8412,50.9176,49683.0
2016-07-26 14:00:00,53.31,53.35,53.22,53.27,37159.0,50.9176,50.9558,50.8317,50.8794,37159.0
2016-07-26 14:30:00,53.25,53.31,53.23,53.23,41198.0,50.8603,50.9176,50.8412,50.8412,41198.0
2016-07-26 15:00:00,53.24,53.39,53.22,53.39,73377.0,50.8508,50.994,50.8317,50.994,73377.0
2016-07-26 15:30:00,53.39,53.45,53.38,53.4,190724.0,50.994,51.0513,50.9845,51.0036,190724.0
2016-07-27 09:30:00,53.61,53.61,53.16,53.45,58348.0,51.2042,51.2042,50.7744,51.0513,58348.0
2016-07-27 10:00:00,53.46,53.46,53.2,53.39,65241.0,51.0609,51.0609,50.8126,50.994,65241.0
2016-07-27 10:30:00,53.38,53.48,53.31,53.4,85667.0,50.9845,51.08,50.9176,51.0036,85667.0
2016-07-27 11:00:00,53.4,53.55,53.37,53.55,59755.0,51.0036,51.1469,50.9749,51.1469,59755.0
2016-07-27 11:30:00,53.54,53.54,53.39,53.42,41415.0,51.1373,51.1373,50.994,51.0227,41415.0
2016-07-27 12:00:00,53.41,53.43,53.31,53.33,45122.0,51.0131,51.0322,50.9176,50.9367,45122.0
2016-07-27 12:30:00,53.33,53.5,53.3,53.37,76504.0,50.9367,51.0991,50.9081,50.9749,76504.0
2016-07-27 13:00:00,53.37,53.43,53.31,53.41,25035.0,50.9749,51.0322,50.9176,51.0131,25035.0
2016-07-27 13:30:00,53.41,53.54,53.36,53.54,44089.0,51.0131,51.1373,50.9654,51.1373,44089.0
2016-07-27 14:00:00,53.53,53.63,53.28,53.58,79683.0,51.1278,51.2233,50.889,51.1755,79683.0
2016-07-27 14:30:00,53.57,53.68,53.56,53.67,85805.0,51.166,51.271,51.1564,51.2615,85805.0
2016-07-27 15:00:00,53.66,53.83,53.66,53.78,106715.0,51.2519,51.4143,51.2519,51.3665,106715.0
2016-07-27 15:30:00,53.78,53.81,53.61,53.63,184232.0,51.3665,51.3952,51.2042,51.2233,184232.0
2016-07-28 09:30:00,53.58,53.58,53.06,53.44,24396.0,51.1755,51.1755,50.6788,51.0418,24396.0
2016-07-28 10:00:00,53.41,53.41,52.96,53.2,21750.0,51.0131,51.0131,50.5833,50.8126,21750.0
2016-07-28 10:30:00,53.19,53.23,53.08,53.2,26464.0,50.803,50.8412,50.6979,50.8126,26464.0
2016-07-28 11:00:00,53.2,53.25,53.16,53.22,29406.0,50.8126,50.8603,50.7744,50.8317,29406.0
2016-07-28 11:30:00,53.22,53.22,53.11,53.21,31422.0,50.8317,50.8317,50.7266,50.8221,31422.0
2016-07-28 12:00:00,53.2,53.23,53.16,53.2,18115.0,50.8126,50.8412,50.7744,50.8126,18115.0
2016-07-28 12:30:00,53.21,53.3,53.19,53.3,14614.0,50.8221,50.9081,50.803,50.9081,14614.0
2016-07-28 13:00:00,53.3,53.4,53.29,53.38,22776.0,50.9081,51.0036,50.8985,50.9845,22776.0
2016-07-28 13:30:00,53.38,53.42,53.31,53.42,26912.0,50.9845,51.0227,50.9176,51.0227,26912.0
2016-07-28 14:00:00,53.44,53.5,53.43,53.47,23460.0,51.0418,51.0991,51.0322,51.0704,23460.0
2016-07-28 14:30:00,53.46,53.53,53.42,53.44,40108.0,51.0609,51.1278,51.0227,51.0418,40108.0
2016-07-28 15:00:00,53.45,53.47,53.36,53.38,45177.0,51.0513,51.0704,50.9654,50.9845,45177.0
2016-07-28 15:30:00,53.37,53.37,53.28,53.3,91847.0,50.9749,50.9749,50.889,50.9081,91847.0
2016-07-29 09:30:00,53.19,53.19,52.78,52.81,26823.0,50.803,50.803,50.4114,50.4401,26823.0
2016-07-29 10:00:00,52.78,52.85,52.58,52.78,27800.0,50.4114,50.4783,50.2204,50.4114,27800.0
2016-07-29 10:30:00,52.79,53.06,52.78,53.0,22459.0,50.421,50.6788,50.4114,50.6215,22459.0
2016-07-29 11:00:00,53.0,53.11,53.0,53.06,23165.0,50.6215,50.7266,50.6215,50.6788,23165.0
2016-07-29 11:30:00,53.07,53.23,53.06,53.2,21511.0,50.6884,50.8412,50.6788,50.8126,21511.0
2016-07-29 12:00:00,53.18,53.27,53.14,53.19,20512.0,50.7935,50.8794,50.7553,50.803,20512.0
2016-07-29 12:30:00,53.19,53.23,53.13,53.14,15196.0,50.803,50.8412,50.7457,50.7553,15196.0
2016-07-29 13:00:00,53.12,53.16,53.1,53.13,19971.0,50.7362,50.7744,50.7171,50.7457,19971.0
2016-07-29 13:30:00,53.14,53.18,53.09,53.11,14500.0,50.7553,50.7935,50.7075,50.7266,14500.0
2016-07-29 14:00:00,53.11,53.11,53.04,53.08,18222.0,50.7266,50.7266,50.6597,50.6979,18222.0
2016-07-29 14:30:00,53.07,53.11,53.0,53.02,29165.0,50.6884,50.7266,50.6215,50.6406,29165.0
2016-07-29 15:00:00,53.02,53.02,52.95,52.97,44905.0,50.6406,50.6406,50.5738,50.5929,44905.0
2016-07-29 15:30:00,52.97,53.09,52.96,52.98,121843.0,50.5929,50.7075,50.5833,50.6024,121843.0
2016-08-01 09:30:00,53.02,53.08,52.67,52.94,10862.0,50.6406,50.6979,50.3063,50.5642,10862.0
2016-08-01 10:00:00,52.95,53.08,52.88,53.01,15222.0,50.5738,50.6979,50.5069,50.6311,15222.0
2016-08-01 10:30:00,53.05,53.05,52.92,53.01,20324.0,50.6693,50.6693,50.5451,50.6311,20324.0
2016-08-01 11:00:00,53.0,53.21,52.93,53.11,22799.0,50.6215,50.8221,50.5547,50.7266,22799.0
2016-08-01 11:30:00,53.1,53.21,53.09,53.2,31867.0,50.7171,50.8221,50.7075,50.8126,31867.0
2016-08-01 12:00:00,53.2,53.23,53.06,53.15,46189.0,50.8126,50.8412,50.6788,50.7648,46189.0
2016-08-01 12:30:00,53.15,53.2,53.05,53.05,23985.0,50.7648,50.8126,50.6693,50.6693,23985.0
2016-08-01 13:00:00,53.04,53.05,52.97,53.04,27493.0,50.6597,50.6693,50.5929,50.6597,27493.0
2016-08-01 13:30:00,53.02,53.08,52.97,53.08,23123.0,50.6406,50.6979,50.5929,50.6979,23123.0
2016-08-01 14:00:00,53.09,53.1,53.0,53.08,34203.0,50.7075,50.7171,50.6215,50.6979,34203.0
2016-08-01 14:30:00,53.08,53.36,53.07,53.32,104921.0,50.6979,50.9654,50.6884,50.9272,104921.0
2016-08-01 15:00:00,53.32,53.32,52.92,52.93,69129.0,50.9272,50.9272,50.5451,50.5547,69129.0
2016-08-01 15:30:00,52.95,53.1,52.94,52.98,129603.0,50.5738,50.7171,50.5642,50.6024,129603.0
2016-08-02 09:30:00,53.09,53.09,52.52,52.52,15000.0,50.7075,50.7075,50.1631,50.1631,15000.0
2016-08-02 10:00:00,52.53,52.72,52.49,52.71,23315.0,50.1726,50.3541,50.1344,50.3446,23315.0
2016-08-02 10:30:00,52.7,52.7,52.4,52.44,25073.0,50.335,50.335,50.0485,50.0867,25073.0
2016-08-02 11:00:00,52.44,52.59,52.34,52.46,30666.0,50.0867,50.2299,49.9912,50.1058,30666.0
2016-08-02 11:30:00,52.48,52.54,52.34,52.34,28111.0,50.1249,50.1822,49.9912,49.9912,28111.0
2016-08-02 12:00:00,52.35,52.49,52.24,52.4,23082.0,50.0007,50.1344,49.8956,50.0485,23082.0
2016-08-02 12:30:00,52.38,52.42,52.28,52.33,17491.0,50.0294,50.0676,49.9339,49.9816,17491.0
2016-08-02 13:00:00,52.33,52.38,52.21,52.38,25180.0,49.9816,50.0294,49.867,50.0294,25180.0
2016-08-02 13:30:00,52.36,52.44,52.31,52.4,50813.0,50.0103,50.0867,49.9625,50.0485,50813.0
2016-08-02 14:00:00,52.39,52.49,52.37,52.47,28974.0,50.0389,50.1344,50.0198,50.1153,28974.0
2016-08-02 14:30:00,52.45,52.59,52.43,52.5,30269.0,50.0962,50.2299,50.0771,50.144,30269.0
2016-08-02 15:00:00,52.5,52.53,52.35,52.5,68473.0,50.144,50.1726,50.0007,50.144,68473.0
2016-08-02 15:30:00,52.48,52.6,52.48,52.57,154939.0,50.1249,50.2395,50.1249,50.2108,154939.0
2016-08-03 09:30:00,52.46,52.65,52.34,52.54,14070.0,50.1058,50.2872,49.9912,50.1822,14070.0
2016-08-03 10:00:00,52.51,52.92,52.5,52.92,34578.0,50.1535,50.5451,50.144,50.5451,34578.0
2016-08-03 10:30:00,52.88,53.12,52.84,52.99,53848.0,50.5069,50.7362,50.4687,50.612,53848.0
2016-08-03 11:00:00,52.96,53.12,52.91,52.98,25153.0,50.5833,50.7362,50.5356,50.6024,25153.0
2016-08-03 11:30:00,52.95,52.95,52.73,52.92,37718.0,50.5738,50.5738,50.3637,50.5451,37718.0
2016-08-03 12:00:00,52.89,52.96,52.89,52.9,13068.0,50.5165,50.5833,50.5165,50.526,13068.0
2016-08-03 12:30:00,52.89,52.93,52.81,52.87,22339.0,50.5165,50.5547,50.4401,50.4974,22339.0
2016-08-03 13:00:00,52.88,52.95,52.82,52.91,14571.0,50.5069,50.5738,50.4496,50.5356,14571.0
2016-08-03 13:30:00,52.92,52.94,52.75,52.81,10794.0,50.5451,50.5642,50.3828,50.4401,10794.0
2016-08-03 14:00:00,52.84,52.88,52.72,52.75,50061.0,50.4687,50.5069,50.3541,50.3828,50061.0
2016-08-03 14:30:00,52.75,52.8,52.73,52.78,20872.0,50.3828,50.4305,50.3637,50.4114,20872.0
2016-08-03 15:00:00,52.77,52.92,52.71,52.91,52617.0,50.4019,50.5451,50.3446,50.5356,52617.0
2016-08-03 15:30:00,52.92,52.92,52.75,52.8,201192.0,50.5451,50.5451,50.3828,50.4305,201192.0
2016-08-04 09:30:00,52.97,53.97,52.97,53.71,81061.0,50.5929,51.548,50.5929,51.2997,81061.0
2016-08-04 10:00:00,53.77,54.46,53.77,54.32,206436.0,51.357,52.016,51.357,51.8823,206436.0
2016-08-04 10:30:00,54.33,54.48,54.07,54.17,109314.0,51.8919,52.0351,51.6435,51.739,109314.0
2016-08-04 11:00:00,54.16,54.39,54.0,54.01,49937.0,51.7295,51.9492,51.5767,51.5862,49937.0
2016-08-04 11:30:00,54.01,54.14,53.97,54.13,34168.0,51.5862,51.7104,51.548,51.7008,34168.0
2016-08-04 12:00:00,54.15,54.18,54.09,54.13,34116.0,51.7199,51.7486,51.6626,51.7008,34116.0
2016-08-04 12:30:00,54.13,54.22,54.11,54.17,56386.0,51.7008,51.7868,51.6817,51.739,56386.0
2016-08-04 13:00:00,54.17,54.2,53.85,53.86,49554.0,51.739,51.7677,51.4334,51.4429,49554.0
2016-08-04 13:30:00,53.85,53.87,53.73,53.78,33864.0,51.4334,51.4525,51.3188,51.3665,33864.0
2016-08-04 14:00:00,53.76,53.81,53.69,53.7,31165.0,51.3474,51.3952,51.2806,51.2901,31165.0
2016-08-04 14:30:00,53.69,53.78,53.68,53.72,50509.0,51.2806,51.3665,51.271,51.3092,50509.0
2016-08-04 15:00:00,53.72,53.73,53.59,53.63,58609.0,51.3092,51.3188,51.1851,51.2233,58609.0
2016-08-04 15:30:00,53.64,53.75,53.62,53.68,127413.0,51.2328,51.3379,51.2137,51.271,127413.0
2016-08-05 09:30:00,53.95,54.24,53.91,54.17,30909.0,51.5289,51.8059,51.4907,51.739,30909.0
2016-08-05 10:00:00,54.13,54.32,54.13,54.21,26094.0,51.7008,51.8823,51.7008,51.7772,26094.0
2016-08-05 10:30:00,54.21,54.49,54.21,54.4,37283.0,51.7772,52.0447,51.7772,51.9587,37283.0
2016-08-05 11:00:00,54.38,54.43,54.24,54.33,36591.0,51.9396,51.9874,51.8059,51.8919,36591.0
2016-08-05 11:30:00,54.33,54.4,54.2,54.21,57855.0,51.8919,51.9587,51.7677,51.7772,57855.0
2016-08-05 12:00:00,54.21,54.35,54.19,54.34,40012.0,51.7772,51.911,51.7581,51.9014,40012.0
2016-08-05 12:30:00,54.34,54.36,54.29,54.35,49374.0,51.9014,51.9205,51.8536,51.911,49374.0
2016-08-05 13:00:00,54.35,54.36,54.23,54.25,52831.0,51.911,51.9205,51.7963,51.8154,52831.0
2016-08-05 13:30:00,54.25,54.35,54.18,54.25,60205.0,51.8154,51.911,51.7486,51.8154,60205.0
2016-08-05 14:00:00,54.23,54.23,54.16,54.16,23895.0,51.7963,51.7963,51.7295,51.7295,23895.0
2016-08-05 14:30:00,54.16,54.16,54.07,54.11,42641.0,51.7295,51.7295,51.6435,51.6817,42641.0
2016-08-05 15:00:00,54.11,54.16,54.11,54.14,39042.0,51.6817,51.7295,51.6817,51.7104,39042.0
2016-08-05 15:30:00,54.14,54.14,54.01,54.07,92043.0,51.7104,51.7104,51.5862,51.6435,92043.0
2016-08-08 09:30:00,54.05,54.33,53.81,53.81,34266.0,51.6244,51.8919,51.3952,51.3952,34266.0
2016-08-08 10:00:00,53.83,54.0,53.68,53.72,23878.0,51.4143,51.5767,51.271,51.3092,23878.0
2016-08-08 10:30:00,53.71,53.85,53.71,53.79,19804.0,51.2997,51.4334,51.2997,51.3761,19804.0
2016-08-08 11:00:00,53.8,53.88,53.71,53.79,16766.0,51.3856,51.462,51.2997,51.3761,16766.0
2016-08-08 11:30:00,53.78,54.04,53.7,54.0,31353.0,51.3665,51.6149,51.2901,51.5767,31353.0
2016-08-08 12:00:00,53.98,53.98,53.84,53.93,11629.0,51.5576,51.5576,51.4238,51.5098,11629.0
2016-08-08 12:30:00,53.95,53.97,53.81,53.88,14788.0,51.5289,51.548,51.3952,51.462,14788.0
2016-08-08 13:00:00,53.88,53.95,53.87,53.93,6937.0,51.462,51.5289,51.4525,51.5098,6937.0
2016-08-08 13:30:00,53.93,53.98,53.91,53.97,34723.0,51.5098,51.5576,51.4907,51.548,34723.0
2016-08-08 14:00:00,53.97,53.97,53.8,53.8,23290.0,51.548,51.548,51.3856,51.3856,23290.0
2016-08-08 14:30:00,53.8,53.9,53.79,53.84,13450.0,51.3856,51.4812,51.3761,51.4238,13450.0
2016-08-08 15:00:00,53.83,53.89,53.79,53.8,56356.0,51.4143,51.4716,51.3761,51.3856,56356.0
2016-08-08 15:30:00,53.8,53.98,53.79,53.85,156129.0,51.3856,51.5576,51.3761,51.4334,156129.0
2016-08-09 09:30:00,53.93,54.12,53.62,53.87,38784.0,51.5098,51.6913,51.2137,51.4525,38784.0
2016-08-09 10:00:00,53.86,53.93,53.76,53.9,27917.0,51.4429,51.5098,51.3474,51.4812,27917.0
2016-08-09 10:30:00,53.9,53.93,53.75,53.86,22552.0,51.4812,51.5098,51.3379,51.4429,22552.0
2016-08-09 11:00:00,53.85,53.88,53.73,53.73,23655.0,51.4334,51.462,51.3188,51.3188,23655.0
2016-08-09 11:30:00,53.72,53.81,53.68,53.81,16386.0,51.3092,51.3952,51.271,51.3952,16386.0
2016-08-09 12:00:00,53.83,53.85,53.69,53.74,11112.0,51.4143,51.4334,51.2806,51.3283,11112.0
2016-08-09 12:30:00,53.74,53.78,53.68,53.74,9285.0,51.3283,51.3665,51.271,51.3283,9285.0
2016-08-09 13:00:00,53.75,53.78,53.71,53.72,11084.0,51.3379,51.3665,51.2997,51.3092,11084.0
2016-08-09 13:30:00,53.72,53.75,53.62,53.69,19962.0,51.3092,51.3379,51.2137,51.2806,19962.0
2016-08-09 14:00:00,53.68,53.8,53.67,53.75,18920.0,51.271,51.3856,51.2615,51.3379,18920.0
2016-08-09 14:30:00,53.76,53.76,53.63,53.75,33809.0,51.3474,51.3474,51.2233,51.3379,33809.0
2016-08-09 15:00:00,53.76,53.77,53.65,53.67,97434.0,51.3474,51.357,51.2424,51.2615,97434.0
2016-08-09 15:30:00,53.66,53.72,53.63,53.71,154918.0,51.2519,51.3092,51.2233,51.2997,154918.0
2016-08-10 09:30:00,53.98,54.15,53.76,54.03,19978.0,51.5576,51.7199,51.3474,51.6053,19978.0
2016-08-10 10:00:00,54.05,54.27,53.98,54.14,39269.0,51.6244,51.8345,51.5576,51.7104,39269.0
2016-08-10 10:30:00,54.15,54.41,54.09,54.33,36377.0,51.7199,51.9683,51.6626,51.8919,36377.0
2016-08-10 11:00:00,54.33,54.37,54.0,54.03,74037.0,51.8919,51.9301,51.5767,51.6053,74037.0
2016-08-10 11:30:00,54.01,54.25,53.95,54.14,34092.0,51.5862,51.8154,51.5289,51.7104,34092.0
2016-08-10 12:00:00,54.13,54.34,54.13,54.22,31826.0,51.7008,51.9014,51.7008,51.7868,31826.0
2016-08-10 12:30:00,54.22,54.32,54.17,54.24,25888.0,51.7868,51.8823,51.739,51.8059,25888.0
2016-08-10 13:00:00,54.24,54.26,54.06,54.15,36750.0,51.8059,51.825,51.634,51.7199,36750.0
2016-08-10 13:30:00,54.15,54.22,54.09,54.22,29128.0,51.7199,51.7868,51.6626,51.7868,29128.0
2016-08-10 14:00:00,54.22,54.35,54.2,54.23,53466.0,51.7868,51.911,51.7677,51.7963,53466.0
2016-08-10 14:30:00,54.23,54.3,54.21,54.29,42913.0,51.7963,51.8632,51.7772,51.8536,42913.0
2016-08-10 15:00:00,54.29,54.29,54.21,54.25,44093.0,51.8536,51.8536,51.7772,51.8154,44093.0
2016-08-10 15:30:00,54.25,54.26,54.16,54.2,161524.0,51.8154,51.825,51.7295,51.7677,161524.0
2016-08-11 09:30:00,54.54,54.93,54.28,54.5,52931.0,52.0924,52.4649,51.8441,52.0542,52931.0
2016-08-11 10:00:00,54.49,54.57,54.37,54.56,49751.0,52.0447,52.1211,51.9301,52.1115,49751.0
2016-08-11 10:30:00,54.56,54.56,54.45,54.51,19684.0,52.1115,52.1115,52.0065,52.0638,19684.0
2016-08-11 11:00:00,54.49,54.54,54.41,54.54,11225.0,52.0447,52.0924,51.9683,52.0924,11225.0
2016-08-11 11:30:00,54.54,54.57,54.41,54.49,18690.0,52.0924,52.1211,51.9683,52.0447,18690.0
2016-08-11 12:00:00,54.53,54.59,54.45,54.48,17600.0,52.0829,52.1402,52.0065,52.0351,17600.0
2016-08-11 12:30:00,54.48,54.58,54.48,54.57,18996.0,52.0351,52.1306,52.0351,52.1211,18996.0
2016-08-11 13:00:00,54.58,54.61,54.51,54.57,42689.0,52.1306,52.1593,52.0638,52.1211,42689.0
2016-08-11 13:30:00,54.55,54.64,54.54,54.62,24076.0,52.102,52.1879,52.0924,52.1688,24076.0
2016-08-11 14:00:00,54.62,54.73,54.61,54.72,22011.0,52.1688,52.2739,52.1593,52.2644,22011.0
2016-08-11 14:30:00,54.72,54.73,54.63,54.66,28312.0,52.2644,52.2739,52.1784,52.207,28312.0
2016-08-11 15:00:00,54.66,54.66,54.6,54.62,24562.0,52.207,52.207,52.1497,52.1688,24562.0
2016-08-11 15:30:00,54.62,54.72,54.6,54.66,118859.0,52.1688,52.2644,52.1497,52.207,118859.0
2016-08-12 09:30:00,54.62,54.72,54.15,54.34,88084.0,52.1688,52.2644,51.7199,51.9014,88084.0
2016-08-12 10:00:00,54.3,54.38,54.05,54.11,46223.0,51.8632,51.9396,51.6244,51.6817,46223.0
2016-08-12 10:30:00,54.12,54.25,54.11,54.2,46002.0,51.6913,51.8154,51.6817,51.7677,46002.0
2016-08-12 11:00:00,54.22,54.37,54.12,54.3,46380.0,51.7868,51.9301,51.6913,51.8632,46380.0
2016-08-12 11:30:00,54.32,54.33,54.11,54.13,31030.0,51.8823,51.8919,51.6817,51.7008,31030.0
2016-08-12 12:00:00,54.13,54.19,54.07,54.13,22335.0,51.7008,51.7581,51.6435,51.7008,22335.0
2016-08-12 12:30:00,54.12,54.16,54.03,54.04,26589.0,51.6913,51.7295,51.6053,51.6149,26589.0
2016-08-12 13:00:00,54.04,54.1,54.0,54.05,104017.0,51.6149,51.6722,51.5767,51.6244,104017.0
2016-08-12 13:30:00,54.05,54.06,53.87,53.91,20456.0,51.6244,51.634,51.4525,51.4907,20456.0
2016-08-12 14:00:00,53.91,54.02,53.9,53.94,28998.0,51.4907,51.5958,51.4812,51.5194,28998.0
2016-08-12 14:30:00,53.95,54.04,53.9,54.04,34983.0,51.5289,51.6149,51.4812,51.6149,34983.0
2016-08-12 15:00:00,54.04,54.05,53.94,53.98,32859.0,51.6149,51.6244,51.5194,51.5576,32859.0
2016-08-12 15:30:00,53.99,54.08,53.98,54.01,135129.0,51.5671,51.6531,51.5576,51.5862,135129.0
2016-08-15 09:30:00,54.15,54.86,54.04,54.86,25551.0,51.7199,52.3981,51.6149,52.3981,25551.0
2016-08-15 10:00:00,54.87,54.87,54.34,54.39,31039.0,52.4076,52.4076,51.9014,51.9492,31039.0
2016-08-15 10:30:00,54.4,54.47,54.23,54.27,34481.0,51.9587,52.0256,51.7963,51.8345,34481.0
2016-08-15 11:00:00,54.26,54.38,54.23,54.27,61680.0,51.825,51.9396,51.7963,51.8345,61680.0
2016-08-15 11:30:00,54.27,54.32,54.17,54.32,75335.0,51.8345,51.8823,51.739,51.8823,75335.0
2016-08-15 12:00:00,54.32,54.4,54.32,54.33,18363.0,51.8823,51.9587,51.8823,51.8919,18363.0
2016-08-15 12:30:00,54.32,54.34,54.26,54.29,10697.0,51.8823,51.9014,51.825,51.8536,10697.0
2016-08-15 13:00:00,54.3,54.3,54.14,54.27,27720.0,51.8632,51.8632,51.7104,51.8345,27720.0
2016-08-15 13:30:00,54.28,54.28,54.21,54.26,23139.0,51.8441,51.8441,51.7772,51.825,23139.0
2016-08-15 14:00:00,54.27,54.27,54.17,54.23,28404.0,51.8345,51.8345,51.739,51.7963,28404.0
2016-08-15 14:30:00,54.23,54.24,54.14,54.15,25136.0,51.7963,51.8059,51.7104,51.7199,25136.0
2016-08-15 15:00:00,54.16,54.2,54.1,54.14,56517.0,51.7295,51.7677,51.6722,51.7104,56517.0
2016-08-15 15:30:00,54.13,54.15,54.06,54.07,109830.0,51.7008,51.7199,51.634,51.6435,109830.0
2016-08-16 09:30:00,53.99,54.16,53.79,53.89,8128.0,51.5671,51.7295,51.3761,51.4716,8128.0
2016-08-16 10:00:00,53.87,53.89,53.76,53.88,14858.0,51.4525,51.4716,51.3474,51.462,14858.0
2016-08-16 10:30:00,53.89,53.92,53.66,53.67,20371.0,51.4716,51.5003,51.2519,51.2615,20371.0
2016-08-16 11:00:00,53.68,53.75,53.63,53.74,18069.0,51.271,51.3379,51.2233,51.3283,18069.0
2016-08-16 11:30:00,53.72,53.74,53.64,53.68,13933.0,51.3092,51.3283,51.2328,51.271,13933.0
2016-08-16 12:00:00,53.68,53.68,53.6,53.64,19240.0,51.271,51.271,51.1946,51.2328,19240.0
2016-08-16 12:30:00,53.64,53.73,53.63,53.68,12049.0,51.2328,51.3188,51.2233,51.271,12049.0
2016-08-16 13:00:00,53.67,53.79,53.66,53.79,34242.0,51.2615,51.3761,51.2519,51.3761,34242.0
2016-08-16 13:30:00,53.78,53.87,53.77,53.83,31869.0,51.3665,51.4525,51.357,51.4143,31869.0
2016-08-16 14:00:00,53.83,53.88,53.76,53.79,11696.0,51.4143,51.462,51.3474,51.3761,11696.0
2016-08-16 14:30:00,53.81,53.81,53.7,53.74,21570.0,51.3952,51.3952,51.2901,51.3283,21570.0
2016-08-16 15:00:00,53.74,53.75,53.63,53.65,50635.0,51.3283,51.3379,51.2233,51.2424,50635.0
2016-08-16 15:30:00,53.64,53.69,53.57,53.57,104263.0,51.2328,51.2806,51.166,51.166,104263.0
2016-08-17 09:30:00,53.54,53.57,53.18,53.33,30333.0,51.1373,51.166,50.7935,50.9367,30333.0
2016-08-17 10:00:00,53.33,53.41,53.3,53.35,37514.0,50.9367,51.0131,50.9081,50.9558,37514.0
2016-08-17 10:30:00,53.38,53.48,53.36,53.37,25811.0,50.9845,51.08,50.9654,50.9749,25811.0
2016-08-17 11:00:00,53.36,53.48,53.31,53.47,33190.0,50.9654,51.08,50.9176,51.0704,33190.0
2016-08-17 11:30:00,53.47,53.47,53.39,53.4,19571.0,51.0704,51.0704,50.994,51.0036,19571.0
2016-08-17 12:00:00,53.4,53.56,53.38,53.54,28854.0,51.0036,51.1564,50.9845,51.1373,28854.0
2016-08-17 12:30:00,53.54,53.68,53.52,53.62,19772.0,51.1373,51.271,51.1182,51.2137,19772.0
2016-08-17 13:00:00,53.64,53.67,53.54,53.56,20899.0,51.2328,51.2615,51.1373,51.1564,20899.0
2016-08-17 13:30:00,53.57,53.66,53.53,53.62,66296.0,51.166,51.2519,51.1278,51.2137,66296.0
2016-08-17 14:00:00,53.63,53.83,53.56,53.78,37089.0,51.2233,51.4143,51.1564,51.3665,37089.0
2016-08-17 14:30:00,53.77,53.9,53.7,53.84,39215.0,51.357,51.4812,51.2901,51.4238,39215.0
2016-08-17 15:00:00,53.83,53.9,53.72,53.75,65656.0,51.4143,51.4812,51.3092,51.3379,65656.0
2016-08-17 15:30:00,53.75,53.77,53.67,53.72,120966.0,51.3379,51.357,51.2615,51.3092,120966.0
2016-08-18 09:30:00,53.79,53.89,53.65,53.83,14142.0,51.3761,51.4716,51.2424,51.4143,14142.0
2016-08-18 10:00:00,53.82,53.86,53.78,53.82,43037.0,51.4047,51.4429,51.3665,51.4047,43037.0
2016-08-18 10:30:00,53.84,53.88,53.72,53.8,13280.0,51.4238,51.462,51.3092,51.3856,13280.0
2016-08-18 11:00:00,53.77,53.87,53.74,53.86,11011.0,51.357,51.4525,51.3283,51.4429,11011.0
2016-08-18 11:30:00,53.87,53.93,53.83,53.83,5249.0,51.4525,51.5098,51.4143,51.4143,5249.0
2016-08-18 12:00:00,53.82,53.96,53.79,53.89,12616.0,51.4047,51.5385,51.3761,51.4716,12616.0
2016-08-18 12:30:00,53.88,53.92,53.85,53.87,4906.0,51.462,51.5003,51.4334,51.4525,4906.0
2016-08-18 13:00:00,53.88,53.97,53.87,53.95,9140.0,51.462,51.548,51.4525,51.5289,9140.0
2016-08-18 13:30:00,53.96,54.11,53.96,53.98,17676.0,51.5385,51.6817,51.5385,51.5576,17676.0
2016-08-18 14:00:00,53.99,54.06,53.92,54.03,65674.0,51.5671,51.634,51.5003,51.6053,65674.0
2016-08-18 14:30:00,54.04,54.07,54.0,54.05,18751.0,51.6149,51.6435,51.5767,51.6244,18751.0
2016-08-18 15:00:00,54.05,54.15,54.03,54.13,25574.0,51.6244,51.7199,51.6053,51.7008,25574.0
2016-08-18 15:30:00,54.14,54.18,54.05,54.16,178518.0,51.7104,51.7486,51.6244,51.7295,178518.0
2016-08-19 09:30:00,53.92,53.95,53.51,53.71,15463.0,51.5003,51.5289,51.1087,51.2997,15463.0
2016-08-19 10:00:00,53.73,53.97,53.67,53.91,15396.0,51.3188,51.548,51.2615,51.4907,15396.0
2016-08-19 10:30:00,53.93,54.19,53.92,54.18,31415.0,51.5098,51.7581,51.5003,51.7486,31415.0
2016-08-19 11:00:00,54.16,54.3,54.11,54.3,31156.0,51.7295,51.8632,51.6817,51.8632,31156.0
2016-08-19 11:30:00,54.29,54.32,54.17,54.22,16653.0,51.8536,51.8823,51.739,51.7868,16653.0
2016-08-19 12:00:00,54.23,54.27,54.21,54.26,15581.0,51.7963,51.8345,51.7772,51.825,15581.0
2016-08-19 12:30:00,54.26,54.27,54.07,54.08,15120.0,51.825,51.8345,51.6435,51.6531,15120.0
2016-08-19 13:00:00,54.08,54.14,54.05,54.05,20605.0,51.6531,51.7104,51.6244,51.6244,20605.0
2016-08-19 13:30:00,54.06,54.2,54.03,54.13,19802.0,51.634,51.7677,51.6053,51.7008,19802.0
2016-08-19 14:00:00,54.14,54.22,54.07,54.07,16301.0,51.7104,51.7868,51.6435,51.6435,16301.0
2016-08-19 14:30:00,54.07,54.11,54.05,54.07,16930.0,51.6435,51.6817,51.6244,51.6435,16930.0
2016-08-19 15:00:00,54.08,54.16,54.06,54.16,20963.0,51.6531,51.7295,51.634,51.7295,20963.0
2016-08-19 15:30:00,54.16,54.18,54.11,54.13,57370.0,51.7295,51.7486,51.6817,51.7008,57370.0
2016-08-22 09:30:00,53.88,53.9,53.65,53.72,11459.0,51.462,51.4812,51.2424,51.3092,11459.0
2016-08-22 10:00:00,53.73,53.84,53.63,53.78,12949.0,51.3188,51.4238,51.2233,51.3665,12949.0
2016-08-22 10:30:00,53.77,53.8,53.69,53.73,18881.0,51.357,51.3856,51.2806,51.3188,18881.0
2016-08-22 11:00:00,53.71,53.75,53.58,53.58,29946.0,51.2997,51.3379,51.1755,51.1755,29946.0
2016-08-22 11:30:00,53.57,53.72,53.56,53.7,8113.0,51.166,51.3092,51.1564,51.2901,8113.0
2016-08-22 12:00:00,53.69,53.91,53.67,53.88,13495.0,51.2806,51.4907,51.2615,51.462,13495.0
2016-08-22 12:30:00,53.88,53.88,53.77,53.78,13755.0,51.462,51.462,51.357,51.3665,13755.0
2016-08-22 13:00:00,53.76,53.81,53.64,53.68,35727.0,51.3474,51.3952,51.2328,51.271,35727.0
2016-08-22 13:30:00,53.67,53.8,53.64,53.8,13598.0,51.2615,51.3856,51.2328,51.3856,13598.0
2016-08-22 14:00:00,53.78,53.81,53.72,53.74,30196.0,51.3665,51.3952,51.3092,51.3283,30196.0
2016-08-22 14:30:00,53.73,53.76,53.71,53.75,43510.0,51.3188,51.3474,51.2997,51.3379,43510.0
2016-08-22 15:00:00,53.74,53.93,53.74,53.93,84299.0,51.3283,51.5098,51.3283,51.5098,84299.0
2016-08-22 15:30:00,53.93,53.99,53.89,53.9,66645.0,51.5098,51.5671,51.4716,51.4812,66645.0
2016-08-23 09:30:00,54.17,54.28,54.04,54.14,29245.0,51.739,51.8441,51.6149,51.7104,29245.0
2016-08-23 10:00:00,54.16,54.28,53.9,53.98,42850.0,51.7295,51.8441,51.4812,51.5576,42850.0
2016-08-23 10:30:00,53.97,54.04,53.91,53.92,52586.0,51.548,51.6149,51.4907,51.5003,52586.0
2016-08-23 11:00:00,53.91,54.06,53.89,53.91,47857.0,51.4907,51.634,51.4716,51.4907,47857.0
2016-08-23 11:30:00,53.91,53.99,53.91,53.97,31245.0,51.4907,51.5671,51.4907,51.548,31245.0
2016-08-23 12:00:00,53.96,54.0,53.9,54.0,29900.0,51.5385,51.5767,51.4812,51.5767,29900.0
2016-08-23 12:30:00,53.99,54.04,53.92,53.96,18674.0,51.5671,51.6149,51.5003,51.5385,18674.0
2016-08-23 13:00:00,53.96,54.05,53.95,54.02,27494.0,51.5385,51.6244,51.5289,51.5958,27494.0
2016-08-23 13:30:00,54.02,54.08,53.98,54.07,13238.0,51.5958,51.6531,51.5576,51.6435,13238.0
2016-08-23 14:00:00,54.06,54.1,54.02,54.1,21001.0,51.634,51.6722,51.5958,51.6722,21001.0
2016-08-23 14:30:00,54.1,54.1,53.98,54.01,27238.0,51.6722,51.6722,51.5576,51.5862,27238.0
2016-08-23 15:00:00,54.0,54.09,54.0,54.01,27766.0,51.5767,51.6626,51.5767,51.5862,27766.0
2016-08-23 15:30:00,54.02,54.03,53.92,54.0,110383.0,51.5958,51.6053,51.5003,51.5767,110383.0
2016-08-24 09:30:00,54.06,54.06,53.67,53.68,25413.0,51.634,51.634,51.2615,51.271,25413.0
2016-08-24 10:00:00,53.7,53.74,53.6,53.7,25932.0,51.2901,51.3283,51.1946,51.2901,25932.0
2016-08-24 10:30:00,53.7,53.73,53.64,53.7,38910.0,51.2901,51.3188,51.2328,51.2901,38910.0
2016-08-24 11:00:00,53.69,53.73,53.6,53.66,27113.0,51.2806,51.3188,51.1946,51.2519,27113.0
2016-08-24 11:30:00,53.66,53.71,53.61,53.69,22733.0,51.2519,51.2997,51.2042,51.2806,22733.0
2016-08-24 12:00:00,53.7,53.79,53.69,53.73,17044.0,51.2901,51.3761,51.2806,51.3188,17044.0
2016-08-24 12:30:00,53.73,53.75,53.66,53.68,15044.0,51.3188,51.3379,51.2519,51.271,15044.0
2016-08-24 13:00:00,53.67,53.72,53.64,53.69,17989.0,51.2615,51.3092,51.2328,51.2806,17989.0
2016-08-24 13:30:00,53.68,53.71,53.64,53.68,19298.0,51.271,51.2997,51.2328,51.271,19298.0
2016-08-24 14:00:00,53.69,53.69,53.59,53.59,30475.0,51.2806,51.2806,51.1851,51.1851,30475.0
2016-08-24 14:30:00,53.58,53.67,53.55,53.66,15660.0,51.1755,51.2615,51.1469,51.2519,15660.0
2016-08-24 15:00:00,53.66,53.67,53.5,53.54,22415.0,51.2519,51.2615,51.0991,51.1373,22415.0
2016-08-24 15:30:00,53.53,53.55,53.4,53.51,53701.0,51.1278,51.1469,51.0036,51.1087,53701.0
2016-08-25 09:30:00,53.48,53.73,53.4,53.48,36118.0,51.08,51.3188,51.0036,51.08,36118.0
2016-08-25 10:00:00,53.48,53.63,53.47,53.63,19937.0,51.08,51.2233,51.0704,51.2233,19937.0
2016-08-25 10:30:00,53.62,53.75,53.6,53.69,23735.0,51.2137,51.3379,51.1946,51.2806,23735.0
2016-08-25 11:00:00,53.71,53.75,53.63,53.7,35756.0,51.2997,51.3379,51.2233,51.2901,35756.0
2016-08-25 11:30:00,53.7,53.71,53.48,53.51,19828.0,51.2901,51.2997,51.08,51.1087,19828.0
2016-08-25 12:00:00,53.5,53.5,53.4,53.42,19750.0,51.0991,51.0991,51.0036,51.0227,19750.0
2016-08-25 12:30:00,53.41,53.42,53.32,53.36,51722.0,51.0131,51.0227,50.9272,50.9654,51722.0
2016-08-25 13:00:00,53.37,53.6,53.36,53.6,15899.0,50.9749,51.1946,50.9654,51.1946,15899.0
2016-08-25 13:30:00,53.61,53.71,53.55,53.64,115521.0,51.2042,51.2997,51.1469,51.2328,115521.0
2016-08-25 14:00:00,53.65,53.69,53.48,53.51,188030.0,51.2424,51.2806,51.08,51.1087,188030.0
2016-08-25 14:30:00,53.51,53.62,53.49,53.57,58892.0,51.1087,51.2137,51.0896,51.166,58892.0
2016-08-25 15:00:00,53.58,53.58,53.49,53.56,36205.0,51.1755,51.1755,51.0896,51.1564,36205.0
2016-08-25 15:30:00,53.55,53.57,53.42,53.47,156357.0,51.1469,51.166,51.0227,51.0704,156357.0
2016-08-26 09:30:00,53.51,53.9,53.39,53.76,30044.0,51.1087,51.4812,50.994,51.3474,30044.0
2016-08-26 10:00:00,53.75,53.91,53.58,53.9,81316.0,51.3379,51.4907,51.1755,51.4812,81316.0
2016-08-26 10:30:00,53.9,53.98,53.77,53.77,65485.0,51.4812,51.5576,51.357,51.357,65485.0
2016-08-26 11:00:00,53.75,53.77,53.65,53.67,34674.0,51.3379,51.357,51.2424,51.2615,34674.0
2016-08-26 11:30:00,53.67,53.67,53.25,53.25,30926.0,51.2615,51.2615,50.8603,50.8603,30926.0
2016-08-26 12:00:00,53.26,53.26,52.89,53.0,35704.0,50.8699,50.8699,50.5165,50.6215,35704.0
2016-08-26 12:30:00,52.98,53.27,52.94,53.2,53220.0,50.6024,50.8794,50.5642,50.8126,53220.0
2016-08-26 13:00:00,53.2,53.25,52.99,53.05,46622.0,50.8126,50.8603,50.612,50.6693,46622.0
2016-08-26 13:30:00,53.06,53.13,53.04,53.07,26334.0,50.6788,50.7457,50.6597,50.6884,26334.0
2016-08-26 14:00:00,53.06,53.12,52.9,52.93,116034.0,50.6788,50.7362,50.526,50.5547,116034.0
2016-08-26 14:30:00,52.93,52.97,52.79,52.96,39582.0,50.5547,50.5929,50.421,50.5833,39582.0
2016-08-26 15:00:00,52.96,53.12,52.95,53.09,61753.0,50.5833,50.7362,50.5738,50.7075,61753.0
2016-08-26 15:30:00,53.09,53.25,53.09,53.15,111145.0,50.7075,50.8603,50.7075,50.7648,111145.0
2016-08-29 09:30:00,53.18,53.52,53.18,53.21,26606.0,50.7935,51.1182,50.7935,50.8221,26606.0
2016-08-29 10:00:00,53.21,53.29,53.08,53.19,20580.0,50.8221,50.8985,50.6979,50.803,20580.0
2016-08-29 10:30:00,53.19,53.41,53.15,53.37,58916.0,50.803,51.0131,50.7648,50.9749,58916.0
2016-08-29 11:00:00,53.35,53.49,53.32,53.48,15852.0,50.9558,51.0896,50.9272,51.08,15852.0
2016-08-29 11:30:00,53.5,53.67,53.49,53.62,30808.0,51.0991,51.2615,51.0896,51.2137,30808.0
2016-08-29 12:00:00,53.63,53.67,53.57,53.61,19996.0,51.2233,51.2615,51.166,51.2042,19996.0
2016-08-29 12:30:00,53.62,53.69,53.6,53.67,20530.0,51.2137,51.2806,51.1946,51.2615,20530.0
2016-08-29 13:00:00,53.69,53.76,53.66,53.71,21214.0,51.2806,51.3474,51.2519,51.2997,21214.0
2016-08-29 13:30:00,53.71,53.76,53.71,53.73,24979.0,51.2997,51.3474,51.2997,51.3188,24979.0
2016-08-29 14:00:00,53.73,53.73,53.59,53.59,27849.0,51.3188,51.3188,51.1851,51.1851,27849.0
2016-08-29 14:30:00,53.61,53.65,53.55,53.61,44874.0,51.2042,51.2424,51.1469,51.2042,44874.0
2016-08-29 15:00:00,53.62,53.69,53.57,53.62,44232.0,51.2137,51.2806,51.166,51.2137,44232.0
2016-08-29 15:30:00,53.61,53.75,53.61,53.75,186456.0,51.2042,51.3379,51.2042,51.3379,186456.0
2016-08-30 09:30:00,53.71,53.9,53.52,53.81,20934.0,51.2997,51.4812,51.1182,51.3952,20934.0
2016-08-30 10:00:00,53.77,53.86,53.66,53.84,22161.0,51.357,51.4429,51.2519,51.4238,22161.0
2016-08-30 10:30:00,53.84,54.01,53.74,53.94,56308.0,51.4238,51.5862,51.3283,51.5194,56308.0
2016-08-30 11:00:00,53.93,54.02,53.8,53.84,20292.0,51.5098,51.5958,51.3856,51.4238,20292.0
2016-08-30 11:30:00,53.81,53.84,53.74,53.76,24682.0,51.3952,51.4238,51.3283,51.3474,24682.0
2016-08-30 12:00:00,53.75,53.89,53.75,53.82,14427.0,51.3379,51.4716,51.3379,51.4047,14427.0
2016-08-30 12:30:00,53.81,53.95,53.81,53.87,22200.0,51.3952,51.5289,51.3952,51.4525,22200.0
2016-08-30 13:00:00,53.86,53.93,53.82,53.9,27339.0,51.4429,51.5098,51.4047,51.4812,27339.0
2016-08-30 13:30:00,53.89,53.96,53.84,53.94,58239.0,51.4716,51.5385,51.4238,51.5194,58239.0
2016-08-30 14:00:00,53.94,53.95,53.86,53.95,55212.0,51.5194,51.5289,51.4429,51.5289,55212.0
2016-08-30 14:30:00,53.95,54.0,53.88,53.89,74502.0,51.5289,51.5767,51.462,51.4716,74502.0
2016-08-30 15:00:00,53.89,53.93,53.84,53.93,63675.0,51.4716,51.5098,51.4238,51.5098,63675.0
2016-08-30 15:30:00,53.92,54.05,53.92,54.03,100797.0,51.5003,51.6244,51.5003,51.6053,100797.0
2016-08-31 09:30:00,53.88,54.13,53.74,53.97,43843.0,51.462,51.7008,51.3283,51.548,43843.0
2016-08-31 10:00:00,53.97,54.09,53.89,54.06,54523.0,51.548,51.6626,51.4716,51.634,54523.0
2016-08-31 10:30:00,54.07,54.07,53.97,54.02,48360.0,51.6435,51.6435,51.548,51.5958,48360.0
2016-08-31 11:00:00,54.02,54.13,54.0,54.1,36442.0,51.5958,51.7008,51.5767,51.6722,36442.0
2016-08-31 11:30:00,54.11,54.14,53.98,54.01,31586.0,51.6817,51.7104,51.5576,51.5862,31586.0
2016-08-31 12:00:00,54.01,54.05,53.94,54.01,40958.0,51.5862,51.6244,51.5194,51.5862,40958.0
2016-08-31 12:30:00,54.0,54.03,53.92,53.92,24199.0,51.5767,51.6053,51.5003,51.5003,24199.0
2016-08-31 13:00:00,53.92,54.08,53.91,54.07,26566.0,51.5003,51.6531,51.4907,51.6435,26566.0
2016-08-31 13:30:00,54.07,54.24,54.07,54.15,35618.0,51.6435,51.8059,51.6435,51.7199,35618.0
2016-08-31 14:00:00,54.14,54.25,54.13,54.24,35592.0,51.7104,51.8154,51.7008,51.8059,35592.0
2016-08-31 14:30:00,54.23,54.26,54.17,54.21,44770.0,51.7963,51.825,51.739,51.7772,44770.0
2016-08-31 15:00:00,54.21,54.25,54.13,54.23,86342.0,51.7772,51.8154,51.7008,51.7963,86342.0
2016-08-31 15:30:00,54.24,54.34,54.21,54.24,309097.0,51.8059,51.9014,51.7772,51.8059,309097.0
2016-09-01 09:30:00,54.19,54.63,54.11,54.36,44688.0,51.7581,52.1784,51.6817,51.9205,44688.0
2016-09-01 10:00:00,54.36,54.51,54.26,54.26,50412.0,51.9205,52.0638,51.825,51.825,50412.0
2016-09-01 10:30:00,54.23,54.44,54.13,54.33,120267.0,51.7963,51.9969,51.7008,51.8919,120267.0
2016-09-01 11:00:00,54.33,54.5,54.29,54.49,56164.0,51.8919,52.0542,51.8536,52.0447,56164.0
2016-09-01 11:30:00,54.49,54.5,54.45,54.47,65264.0,52.0447,52.0542,52.0065,52.0256,65264.0
2016-09-01 12:00:00,54.47,54.5,54.45,54.49,85057.0,52.0256,52.0542,52.0065,52.0447,85057.0
2016-09-01 12:30:00,54.49,54.5,54.46,54.46,59911.0,52.0447,52.0542,52.016,52.016,59911.0
2016-09-01 13:00:00,54.46,54.5,54.45,54.47,102784.0,52.016,52.0542,52.0065,52.0256,102784.0
2016-09-01 13:30:00,54.47,54.48,54.42,54.45,59047.0,52.0256,52.0351,51.9778,52.0065,59047.0
2016-09-01 14:00:00,54.44,54.75,54.41,54.71,236793.0,51.9969,52.293,51.9683,52.2548,236793.0
2016-09-01 14:30:00,54.7,54.74,54.62,54.67,58605.0,52.2452,52.2835,52.1688,52.2166,58605.0
2016-09-01 15:00:00,54.68,54.68,54.5,54.61,86548.0,52.2261,52.2261,52.0542,52.1593,86548.0
2016-09-01 15:30:00,54.6,54.79,54.52,54.78,187760.0,52.1497,52.3312,52.0733,52.3217,187760.0
2016-09-02 09:30:00,54.95,55.03,54.72,54.86,46212.0,52.484,52.5604,52.2644,52.3981,46212.0
2016-09-02 10:00:00,54.9,54.98,54.75,54.84,24016.0,52.4363,52.5127,52.293,52.379,24016.0
2016-09-02 10:30:00,54.82,54.87,54.75,54.76,16752.0,52.3599,52.4076,52.293,52.3026,16752.0
2016-09-02 11:00:00,54.77,54.84,54.65,54.69,19470.0,52.3121,52.379,52.1975,52.2357,19470.0
2016-09-02 11:30:00,54.66,54.71,54.62,54.66,24284.0,52.207,52.2548,52.1688,52.207,24284.0
2016-09-02 12:00:00,54.65,54.67,54.58,54.59,23865.0,52.1975,52.2166,52.1306,52.1402,23865.0
2016-09-02 12:30:00,54.58,54.61,54.56,54.58,11022.0,52.1306,52.1593,52.1115,52.1306,11022.0
2016-09-02 13:00:00,54.58,54.64,54.56,54.64,10530.0,52.1306,52.1879,52.1115,52.1879,10530.0
2016-09-02 13:30:00,54.65,54.65,54.56,54.59,12595.0,52.1975,52.1975,52.1115,52.1402,12595.0
2016-09-02 14:00:00,54.59,54.66,54.55,54.63,19763.0,52.1402,52.207,52.102,52.1784,19763.0
2016-09-02 14:30:00,54.63,54.73,54.63,54.73,14310.0,52.1784,52.2739,52.1784,52.2739,14310.0
2016-09-02 15:00:00,54.73,54.84,54.73,54.82,24833.0,52.2739,52.379,52.2739,52.3599,24833.0
2016-09-02 15:30:00,54.82,54.86,54.77,54.83,52203.0,52.3599,52.3981,52.3121,52.3694,52203.0
2016-09-06 09:30:00,55.01,55.33,54.97,55.0,35549.0,52.5413,52.847,52.5031,52.5318,35549.0
2016-09-06 10:00:00,54.98,55.29,54.92,55.22,47121.0,52.5127,52.8088,52.4554,52.7419,47121.0
2016-09-06 10:30:00,55.2,55.31,55.18,55.26,39676.0,52.7228,52.8279,52.7037,52.7801,39676.0
2016-09-06 11:00:00,55.25,55.73,55.25,55.72,113194.0,52.7706,53.229,52.7706,53.2195,113194.0
2016-09-06 11:30:00,55.71,55.97,55.55,55.94,85068.0,53.2099,53.4583,53.0571,53.4296,85068.0
2016-09-06 12:00:00,55.95,55.98,55.83,55.91,41716.0,53.4392,53.4678,53.3245,53.4009,41716.0
2016-09-06 12:30:00,55.9,56.02,55.81,55.94,62870.0,53.3914,53.506,53.3054,53.4296,62870.0
2016-09-06 13:00:00,55.93,55.94,55.72,55.84,62147.0,53.4201,53.4296,53.2195,53.3341,62147.0
2016-09-06 13:30:00,55.85,55.95,55.79,55.87,85400.0,53.3436,53.4392,53.2863,53.3627,85400.0
2016-09-06 14:00:00,55.87,55.87,55.71,55.76,48087.0,53.3627,53.3627,53.2099,53.2577,48087.0
2016-09-06 14:30:00,55.76,55.87,55.71,55.81,60707.0,53.2577,53.3627,53.2099,53.3054,60707.0
2016-09-06 15:00:00,55.82,55.97,55.7,55.92,159791.0,53.315,53.4583,53.2004,53.4105,159791.0
2016-09-06 15:30:00,55.93,56.02,55.89,56.01,198113.0,53.4201,53.506,53.3818,53.4965,198113.0
2016-09-07 09:30:00,56.0,56.25,56.0,56.17,55232.0,53.4869,53.7257,53.4869,53.6493,55232.0
2016-09-07 10:00:00,56.19,56.48,56.17,56.47,62673.0,53.6684,53.9454,53.6493,53.9358,62673.0
2016-09-07 10:30:00,56.47,56.54,56.32,56.4,79901.0,53.9358,54.0027,53.7925,53.869,79901.0
2016-09-07 11:00:00,56.39,56.39,56.16,56.22,45384.0,53.8594,53.8594,53.6397,53.697,45384.0
2016-09-07 11:30:00,56.23,56.29,56.11,56.26,51787.0,53.7066,53.7639,53.592,53.7352,51787.0
2016-09-07 12:00:00,56.26,56.4,56.19,56.19,106877.0,53.7352,53.869,53.6684,53.6684,106877.0
2016-09-07 12:30:00,56.19,56.49,56.16,56.44,67398.0,53.6684,53.9549,53.6397,53.9072,67398.0
2016-09-07 13:00:00,56.42,56.57,56.36,56.5,48070.0,53.8881,54.0313,53.8308,53.9645,48070.0
2016-09-07 13:30:00,56.51,56.64,56.51,56.64,40357.0,53.974,54.0982,53.974,54.0982,40357.0
2016-09-07 14:00:00,56.63,56.65,56.52,56.64,55478.0,54.0886,54.1077,53.9836,54.0982,55478.0
2016-09-07 14:30:00,56.65,56.79,56.64,56.72,73175.0,54.1077,54.2415,54.0982,54.1746,73175.0
2016-09-07 15:00:00,56.73,56.78,56.55,56.55,62423.0,54.1842,54.2319,54.0122,54.0122,62423.0
2016-09-07 15:30:00,56.55,56.6,56.48,56.56,171191.0,54.0122,54.06,53.9454,54.0218,171191.0
2016-09-08 09:30:00,56.34,56.53,56.1,56.26,51822.0,53.8117,53.9931,53.5824,53.7352,51822.0
2016-09-08 10:00:00,56.22,56.26,55.95,55.97,32087.0,53.697,53.7352,53.4392,53.4583,32087.0
2016-09-08 10:30:00,55.97,55.99,55.81,55.81,43837.0,53.4583,53.4774,53.3054,53.3054,43837.0
2016-09-08 11:00:00,55.82,55.97,55.79,55.95,34100.0,53.315,53.4583,53.2863,53.4392,34100.0
2016-09-08 11:30:00,55.96,55.96,55.71,55.78,41301.0,53.4487,53.4487,53.2099,53.2768,41301.0
2016-09-08 12:00:00,55.77,55.83,55.71,55.74,27683.0,53.2672,53.3245,53.2099,53.2386,27683.0
2016-09-08 12:30:00,55.73,55.82,55.67,55.79,17500.0,53.229,53.315,53.1717,53.2863,17500.0
2016-09-08 13:00:00,55.8,55.81,55.71,55.74,21234.0,53.2959,53.3054,53.2099,53.2386,21234.0
2016-09-08 13:30:00,55.74,55.75,55.63,55.66,37409.0,53.2386,53.2481,53.1335,53.1622,37409.0
2016-09-08 14:00:00,55.65,55.67,55.58,55.61,40215.0,53.1526,53.1717,53.0858,53.1144,40215.0
2016-09-08 14:30:00,55.59,55.67,55.56,55.65,34881.0,53.0953,53.1717,53.0667,53.1526,34881.0
2016-09-08 15:00:00,55.65,55.66,55.58,55.65,47916.0,53.1526,53.1622,53.0858,53.1526,47916.0
2016-09-08 15:30:00,55.64,55.7,55.6,55.65,128888.0,53.1431,53.2004,53.1049,53.1526,128888.0
2016-09-09 09:30:00,55.15,55.15,54.65,54.72,26665.0,52.6751,52.6751,52.1975,52.2644,26665.0
2016-09-09 10:00:00,54.7,54.71,54.36,54.54,72649.0,52.2452,52.2548,51.9205,52.0924,72649.0
2016-09-09 10:30:00,54.52,54.53,54.3,54.39,36466.0,52.0733,52.0829,51.8632,51.9492,36466.0
2016-09-09 11:00:00,54.4,54.58,54.39,54.45,42717.0,51.9587,52.1306,51.9492,52.0065,42717.0
2016-09-09 11:30:00,54.43,54.5,54.4,54.41,29279.0,51.9874,52.0542,51.9587,51.9683,29279.0
2016-09-09 12:00:00,54.42,54.51,54.38,54.42,27774.0,51.9778,52.0638,51.9396,51.9778,27774.0
2016-09-09 12:30:00,54.39,54.45,54.32,54.37,48634.0,51.9492,52.0065,51.8823,51.9301,48634.0
2016-09-09 13:00:00,54.36,54.39,54.13,54.14,30827.0,51.9205,51.9492,51.7008,51.7104,30827.0
2016-09-09 13:30:00,54.15,54.28,54.06,54.28,45808.0,51.7199,51.8441,51.634,51.8441,45808.0
2016-09-09 14:00:00,54.26,54.43,54.09,54.41,67387.0,51.825,51.9874,51.6626,51.9683,67387.0
2016-09-09 14:30:00,54.39,54.42,54.19,54.41,37323.0,51.9492,51.9778,51.7581,51.9683,37323.0
2016-09-09 15:00:00,54.4,54.54,54.33,54.5,53510.0,51.9587,52.0924,51.8919,52.0542,53510.0
2016-09-09 15:30:00,54.51,54.51,54.27,54.28,150915.0,52.0638,52.0638,51.8345,51.8441,150915.0
2016-09-12 09:30:00,53.88,54.25,53.77,54.11,17714.0,51.462,51.8154,51.357,51.6817,17714.0
2016-09-12 10:00:00,54.12,54.39,54.09,54.31,15641.0,51.6913,51.9492,51.6626,51.8728,15641.0
2016-09-12 10:30:00,54.3,54.3,54.13,54.26,22016.0,51.8632,51.8632,51.7008,51.825,22016.0
2016-09-12 11:00:00,54.26,54.32,54.23,54.29,10664.0,51.825,51.8823,51.7963,51.8536,10664.0
2016-09-12 11:30:00,54.29,54.41,54.25,54.36,11256.0,51.8536,51.9683,51.8154,51.9205,11256.0
2016-09-12 12:00:00,54.37,54.42,54.29,54.4,19589.0,51.9301,51.9778,51.8536,51.9587,19589.0
2016-09-12 12:30:00,54.41,54.52,54.34,54.5,47030.0,51.9683,52.0733,51.9014,52.0542,47030.0
2016-09-12 13:00:00,54.5,54.8,54.5,54.55,27927.0,52.0542,52.3408,52.0542,52.102,27927.0
2016-09-12 13:30:00,54.56,54.67,54.42,54.65,21646.0,52.1115,52.2166,51.9778,52.1975,21646.0
2016-09-12 14:00:00,54.65,54.86,54.63,54.7,36309.0,52.1975,52.3981,52.1784,52.2452,36309.0
2016-09-12 14:30:00,54.71,54.89,54.71,54.77,20508.0,52.2548,52.4267,52.2548,52.3121,20508.0
2016-09-12 15:00:00,54.79,54.87,54.72,54.77,19681.0,52.3312,52.4076,52.2644,52.3121,19681.0
2016-09-12 15:30:00,54.78,54.89,54.72,54.83,97878.0,52.3217,52.4267,52.2644,52.3694,97878.0
2016-09-13 09:30:00,54.49,54.74,54.12,54.53,22556.0,52.0447,52.2835,51.6913,52.0829,22556.0
2016-09-13 10:00:00,54.53,54.58,54.3,54.42,26508.0,52.0829,52.1306,51.8632,51.9778,26508.0
2016-09-13 10:30:00,54.36,54.56,54.25,54.25,17623.0,51.9205,52.1115,51.8154,51.8154,17623.0
2016-09-13 11:00:00,54.25,54.26,54.07,54.17,23092.0,51.8154,51.825,51.6435,51.739,23092.0
2016-09-13 11:30:00,54.17,54.27,54.09,54.25,19103.0,51.739,51.8345,51.6626,51.8154,19103.0
2016-09-13 12:00:00,54.26,54.26,54.08,54.08,49745.0,51.825,51.825,51.6531,51.6531,49745.0
2016-09-13 12:30:00,54.06,54.07,53.89,53.93,24230.0,51.634,51.6435,51.4716,51.5098,24230.0
2016-09-13 13:00:00,53.93,54.38,53.87,54.35,35830.0,51.5098,51.9396,51.4525,51.911,35830.0
2016-09-13 13:30:00,54.36,54.46,54.19,54.23,30941.0,51.9205,52.016,51.7581,51.7963,30941.0
2016-09-13 14:00:00,54.21,54.24,54.02,54.04,17985.0,51.7772,51.8059,51.5958,51.6149,17985.0
2016-09-13 14:30:00,54.01,54.19,53.97,54.02,24559.0,51.5862,51.7581,51.548,51.5958,24559.0
2016-09-13 15:00:00,54.01,54.17,53.88,54.13,45234.0,51.5862,51.739,51.462,51.7008,45234.0
2016-09-13 15:30:00,54.15,54.38,53.96,54.22,312356.0,51.7199,51.9396,51.5385,51.7868,312356.0
2016-09-14 09:30:00,54.0,54.36,54.0,54.1,31908.0,51.5767,51.9205,51.5767,51.6722,31908.0
2016-09-14 10:00:00,54.07,54.18,54.0,54.08,49422.0,51.6435,51.7486,51.5767,51.6531,49422.0
2016-09-14 10:30:00,54.09,54.19,53.86,53.87,72461.0,51.6626,51.7581,51.4429,51.4525,72461.0
2016-09-14 11:00:00,53.84,54.06,53.69,53.95,40178.0,51.4238,51.634,51.2806,51.5289,40178.0
2016-09-14 11:30:00,53.92,54.08,53.83,53.97,29794.0,51.5003,51.6531,51.4143,51.548,29794.0
2016-09-14 12:00:00,53.97,54.03,53.82,53.82,26658.0,51.548,51.6053,51.4047,51.4047,26658.0
2016-09-14 12:30:00,53.81,53.85,53.69,53.76,19562.0,51.3952,51.4334,51.2806,51.3474,19562.0
2016-09-14 13:00:00,53.75,53.83,53.73,53.8,8713.0,51.3379,51.4143,51.3188,51.3856,8713.0
2016-09-14 13:30:00,53.78,53.86,53.72,53.81,19345.0,51.3665,51.4429,51.3092,51.3952,19345.0
2016-09-14 14:00:00,53.8,53.86,53.55,53.73,39926.0,51.3856,51.4429,51.1469,51.3188,39926.0
2016-09-14 14:30:00,53.7,53.94,53.68,53.91,34612.0,51.2901,51.5194,51.271,51.4907,34612.0
2016-09-14 15:00:00,53.91,53.93,53.58,53.6,62053.0,51.4907,51.5098,51.1755,51.1946,62053.0
2016-09-14 15:30:00,53.61,53.92,53.61,53.8,227491.0,51.2042,51.5003,51.2042,51.3856,227491.0
2016-09-15 09:30:00,53.7,53.97,53.43,53.81,28127.0,51.2901,51.548,51.0322,51.3952,28127.0
2016-09-15 10:00:00,53.82,53.96,53.72,53.91,234286.0,51.4047,51.5385,51.3092,51.4907,234286.0
2016-09-15 10:30:00,53.93,54.21,53.9,54.21,21697.0,51.5098,51.7772,51.4812,51.7772,21697.0
2016-09-15 11:00:00,54.23,54.49,54.18,54.31,78343.0,51.7963,52.0447,51.7486,51.8728,78343.0
2016-09-15 11:30:00,54.31,54.37,54.23,54.25,88075.0,51.8728,51.9301,51.7963,51.8154,88075.0
2016-09-15 12:00:00,54.27,54.35,54.25,54.28,133324.0,51.8345,51.911,51.8154,51.8441,133324.0
2016-09-15 12:30:00,54.28,54.46,54.24,54.44,22297.0,51.8441,52.016,51.8059,51.9969,22297.0
2016-09-15 13:00:00,54.44,54.52,54.28,54.32,51448.0,51.9969,52.0733,51.8441,51.8823,51448.0
2016-09-15 13:30:00,54.33,54.56,54.33,54.5,40721.0,51.8919,52.1115,51.8919,52.0542,40721.0
2016-09-15 14:00:00,54.51,54.56,54.43,54.45,39052.0,52.0638,52.1115,51.9874,52.0065,39052.0
2016-09-15 14:30:00,54.46,54.54,54.43,54.52,32621.0,52.016,52.0924,51.9874,52.0733,32621.0
2016-09-15 15:00:00,54.52,54.6,54.4,54.49,55104.0,52.0733,52.1497,51.9587,52.0447,55104.0
2016-09-15 15:30:00,54.5,54.64,54.46,54.51,135409.0,52.0542,52.1879,52.016,52.0638,135409.0
2016-09-16 09:30:00,53.98,54.38,53.8,54.05,84406.0,51.5576,51.9396,51.3856,51.6244,84406.0
2016-09-16 10:00:00,54.01,54.02,53.67,53.81,155370.0,51.5862,51.5958,51.2615,51.3952,155370.0
2016-09-16 10:30:00,53.81,54.06,53.81,53.84,27830.0,51.3952,51.634,51.3952,51.4238,27830.0
2016-09-16 11:00:00,53.83,53.88,53.72,53.83,44708.0,51.4143,51.462,51.3092,51.4143,44708.0
2016-09-16 11:30:00,53.82,53.99,53.8,53.87,64489.0,51.4047,51.5671,51.3856,51.4525,64489.0
2016-09-16 12:00:00,53.88,53.91,53.78,53.8,42650.0,51.462,51.4907,51.3665,51.3856,42650.0
2016-09-16 12:30:00,53.81,53.83,53.65,53.69,32769.0,51.3952,51.4143,51.2424,51.2806,32769.0
2016-09-16 13:00:00,53.7,53.74,53.57,53.63,39263.0,51.2901,51.3283,51.166,51.2233,39263.0
2016-09-16 13:30:00,53.64,53.65,53.47,53.65,40924.0,51.2328,51.2424,51.0704,51.2424,40924.0
2016-09-16 14:00:00,53.65,53.78,53.61,53.77,36056.0,51.2424,51.3665,51.2042,51.357,36056.0
2016-09-16 14:30:00,53.77,53.94,53.77,53.86,42314.0,51.357,51.5194,51.357,51.4429,42314.0
2016-09-16 15:00:00,53.87,53.94,53.8,53.86,52335.0,51.4525,51.5194,51.3856,51.4429,52335.0
2016-09-16 15:30:00,53.87,53.97,53.79,53.8,150633.0,51.4525,51.548,51.3761,51.3856,150633.0
2016-09-19 09:30:00,54.21,54.22,53.94,54.16,45990.0,51.7772,51.7868,51.5194,51.7295,45990.0
2016-09-19 10:00:00,54.15,54.15,53.91,53.99,30373.0,51.7199,51.7199,51.4907,51.5671,30373.0
2016-09-19 10:30:00,54.0,54.0,53.74,53.74,60587.0,51.5767,51.5767,51.3283,51.3283,60587.0
2016-09-19 11:00:00,53.77,53.82,53.71,53.82,44438.0,51.357,51.4047,51.2997,51.4047,44438.0
2016-09-19 11:30:00,53.83,53.84,53.68,53.76,54950.0,51.4143,51.4238,51.271,51.3474,54950.0
2016-09-19 12:00:00,53.79,53.89,53.66,53.79,234938.0,51.3761,51.4716,51.2519,51.3761,234938.0
2016-09-19 12:30:00,53.81,53.9,53.75,53.75,70730.0,51.3952,51.4812,51.3379,51.3379,70730.0
2016-09-19 13:00:00,53.75,53.81,53.7,53.78,39523.0,51.3379,51.3952,51.2901,51.3665,39523.0
2016-09-19 13:30:00,53.77,53.93,53.62,53.93,49996.0,51.357,51.5098,51.2137,51.5098,49996.0
2016-09-19 14:00:00,53.94,54.1,53.94,54.06,32744.0,51.5194,51.6722,51.5194,51.634,32744.0
2016-09-19 14:30:00,54.07,54.23,54.05,54.15,83547.0,51.6435,51.7963,51.6244,51.7199,83547.0
2016-09-19 15:00:00,54.15,54.17,54.01,54.01,123221.0,51.7199,51.739,51.5862,51.5862,123221.0
2016-09-19 15:30:00,54.0,54.1,53.93,54.03,155850.0,51.5767,51.6722,51.5098,51.6053,155850.0
2016-09-20 09:30:00,54.35,54.62,54.13,54.28,96059.0,51.911,52.1688,51.7008,51.8441,96059.0
2016-09-20 10:00:00,54.31,54.33,53.98,54.12,26259.0,51.8728,51.8919,51.5576,51.6913,26259.0
2016-09-20 10:30:00,54.16,54.16,53.92,53.98,29031.0,51.7295,51.7295,51.5003,51.5576,29031.0
2016-09-20 11:00:00,53.97,54.04,53.8,53.82,39569.0,51.548,51.6149,51.3856,51.4047,39569.0
2016-09-20 11:30:00,53.82,53.92,53.8,53.85,46789.0,51.4047,51.5003,51.3856,51.4334,46789.0
2016-09-20 12:00:00,53.85,53.87,53.75,53.84,25632.0,51.4334,51.4525,51.3379,51.4238,25632.0
2016-09-20 12:30:00,53.84,53.85,53.74,53.76,36039.0,51.4238,51.4334,51.3283,51.3474,36039.0
2016-09-20 13:00:00,53.77,53.89,53.73,53.8,20047.0,51.357,51.4716,51.3188,51.3856,20047.0
2016-09-20 13:30:00,53.79,53.9,53.78,53.9,21410.0,51.3761,51.4812,51.3665,51.4812,21410.0
2016-09-20 14:00:00,53.89,53.9,53.82,53.87,34618.0,51.4716,51.4812,51.4047,51.4525,34618.0
2016-09-20 14:30:00,53.87,53.92,53.82,53.88,40317.0,51.4525,51.5003,51.4047,51.462,40317.0
2016-09-20 15:00:00,53.86,53.89,53.69,53.69,86024.0,51.4429,51.4716,51.2806,51.2806,86024.0
2016-09-20 15:30:00,53.7,53.81,53.61,53.62,235794.0,51.2901,51.3952,51.2042,51.2137,235794.0
2016-09-21 09:30:00,53.87,54.17,53.82,54.05,28623.0,51.4525,51.739,51.4047,51.6244,28623.0
2016-09-21 10:00:00,54.07,54.13,53.94,53.95,34137.0,51.6435,51.7008,51.5194,51.5289,34137.0
2016-09-21 10:30:00,53.99,53.99,53.85,53.91,55264.0,51.5671,51.5671,51.4334,51.4907,55264.0
2016-09-21 11:00:00,53.91,53.96,53.84,53.91,41386.0,51.4907,51.5385,51.4238,51.4907,41386.0
2016-09-21 11:30:00,53.89,53.95,53.81,53.86,40372.0,51.4716,51.5289,51.3952,51.4429,40372.0
2016-09-21 12:00:00,53.86,53.86,53.57,53.58,36093.0,51.4429,51.4429,51.166,51.1755,36093.0
2016-09-21 12:30:00,53.58,53.68,53.44,53.65,39296.0,51.1755,51.271,51.0418,51.2424,39296.0
2016-09-21 13:00:00,53.68,53.74,53.62,53.74,37242.0,51.271,51.3283,51.2137,51.3283,37242.0
2016-09-21 13:30:00,53.76,53.88,53.73,53.83,31215.0,51.3474,51.462,51.3188,51.4143,31215.0
2016-09-21 14:00:00,53.82,54.08,53.67,53.67,35125.0,51.4047,51.6531,51.2615,51.2615,35125.0
2016-09-21 14:30:00,53.7,53.83,53.63,53.83,31900.0,51.2901,51.4143,51.2233,51.4143,31900.0
2016-09-21 15:00:00,53.82,53.91,53.74,53.84,129854.0,51.4047,51.4907,51.3283,51.4238,129854.0
2016-09-21 15:30:00,53.84,54.0,53.83,53.96,215805.0,51.4238,51.5767,51.4143,51.5385,215805.0
2016-09-22 09:30:00,54.23,54.47,54.18,54.38,30353.0,51.7963,52.0256,51.7486,51.9396,30353.0
2016-09-22 10:00:00,54.39,54.43,54.17,54.18,30835.0,51.9492,51.9874,51.739,51.7486,30835.0
2016-09-22 10:30:00,54.18,54.36,54.18,54.35,100023.0,51.7486,51.9205,51.7486,51.911,100023.0
2016-09-22 11:00:00,54.34,54.34,54.11,54.14,27783.0,51.9014,51.9014,51.6817,51.7104,27783.0
2016-09-22 11:30:00,54.13,54.2,54.06,54.11,70634.0,51.7008,51.7677,51.634,51.6817,70634.0
2016-09-22 12:00:00,54.11,54.19,54.05,54.11,20634.0,51.6817,51.7581,51.6244,51.6817,20634.0
2016-09-22 12:30:00,54.11,54.18,54.1,54.17,26322.0,51.6817,51.7486,51.6722,51.739,26322.0
2016-09-22 13:00:00,54.16,54.36,54.14,54.26,62737.0,51.7295,51.9205,51.7104,51.825,62737.0
2016-09-22 13:30:00,54.27,54.43,54.27,54.29,37552.0,51.8345,51.9874,51.8345,51.8536,37552.0
2016-09-22 14:00:00,54.3,54.39,54.13,54.18,42834.0,51.8632,51.9492,51.7008,51.7486,42834.0
2016-09-22 14:30:00,54.18,54.44,54.13,54.37,115575.0,51.7486,51.9969,51.7008,51.9301,115575.0
2016-09-22 15:00:00,54.37,54.37,54.19,54.23,73345.0,51.9301,51.9301,51.7581,51.7963,73345.0
2016-09-22 15:30:00,54.23,54.41,54.23,54.37,160129.0,51.7963,51.9683,51.7963,51.9301,160129.0
2016-09-23 09:30:00,54.29,54.58,53.93,54.05,24052.0,51.8536,52.1306,51.5098,51.6244,24052.0
2016-09-23 10:00:00,54.0,54.16,53.96,54.13,16820.0,51.5767,51.7295,51.5385,51.7008,16820.0
2016-09-23 10:30:00,54.14,54.31,54.1,54.3,20226.0,51.7104,51.8728,51.6722,51.8632,20226.0
2016-09-23 11:00:00,54.31,54.37,54.23,54.26,18578.0,51.8728,51.9301,51.7963,51.825,18578.0
2016-09-23 11:30:00,54.23,54.31,54.17,54.24,21433.0,51.7963,51.8728,51.739,51.8059,21433.0
2016-09-23 12:00:00,54.24,54.31,54.19,54.23,26293.0,51.8059,51.8728,51.7581,51.7963,26293.0
2016-09-23 12:30:00,54.23,54.26,54.18,54.23,9154.0,51.7963,51.825,51.7486,51.7963,9154.0
2016-09-23 13:00:00,54.24,54.26,54.16,54.26,8003.0,51.8059,51.825,51.7295,51.825,8003.0
2016-09-23 13:30:00,54.25,54.25,54.09,54.1,22476.0,51.8154,51.8154,51.6626,51.6722,22476.0
2016-09-23 14:00:00,54.1,54.13,54.07,54.11,18905.0,51.6722,51.7008,51.6435,51.6817,18905.0
2016-09-23 14:30:00,54.12,54.18,54.11,54.18,17959.0,51.6913,51.7486,51.6817,51.7486,17959.0
2016-09-23 15:00:00,54.18,54.28,54.17,54.28,22510.0,51.7486,51.8441,51.739,51.8441,22510.0
2016-09-23 15:30:00,54.29,54.35,54.23,54.26,110583.0,51.8536,51.911,51.7963,51.825,110583.0
2016-09-26 09:30:00,53.99,54.22,53.99,54.17,16519.0,51.5671,51.7868,51.5671,51.739,16519.0
2016-09-26 10:00:00,54.17,54.27,54.06,54.06,20208.0,51.739,51.8345,51.634,51.634,20208.0
2016-09-26 10:30:00,54.06,54.17,54.03,54.09,18957.0,51.634,51.739,51.6053,51.6626,18957.0
2016-09-26 11:00:00,54.11,54.25,54.09,54.19,21921.0,51.6817,51.8154,51.6626,51.7581,21921.0
2016-09-26 11:30:00,54.2,54.24,54.13,54.18,18140.0,51.7677,51.8059,51.7008,51.7486,18140.0
2016-09-26 12:00:00,54.16,54.25,54.14,54.24,18713.0,51.7295,51.8154,51.7104,51.8059,18713.0
2016-09-26 12:30:00,54.23,54.27,54.18,54.25,13751.0,51.7963,51.8345,51.7486,51.8154,13751.0
2016-09-26 13:00:00,54.24,54.26,54.12,54.14,14889.0,51.8059,51.825,51.6913,51.7104,14889.0
2016-09-26 13:30:00,54.13,54.17,54.09,54.12,15910.0,51.7008,51.739,51.6626,51.6913,15910.0
2016-09-26 14:00:00,54.11,54.16,54.05,54.16,15583.0,51.6817,51.7295,51.6244,51.7295,15583.0
2016-09-26 14:30:00,54.15,54.17,54.09,54.13,51050.0,51.7199,51.739,51.6626,51.7008,51050.0
2016-09-26 15:00:00,54.12,54.13,54.0,54.07,136038.0,51.6913,51.7008,51.5767,51.6435,136038.0
2016-09-26 15:30:00,54.06,54.11,53.86,53.88,114905.0,51.634,51.6817,51.4429,51.462,114905.0
2016-09-27 09:30:00,54.52,55.47,54.52,55.46,222646.0,52.0733,52.9807,52.0733,52.9711,222646.0
2016-09-27 10:00:00,55.47,55.48,55.19,55.19,161157.0,52.9807,52.9902,52.7133,52.7133,161157.0
2016-09-27 10:30:00,55.18,55.36,55.14,55.25,155217.0,52.7037,52.8756,52.6655,52.7706,155217.0
2016-09-27 11:00:00,55.27,55.43,55.21,55.42,105595.0,52.7897,52.9425,52.7324,52.9329,105595.0
2016-09-27 11:30:00,55.42,55.56,55.39,55.55,189577.0,52.9329,53.0667,52.9043,53.0571,189577.0
2016-09-27 12:00:00,55.55,55.94,55.54,55.9,98469.0,53.0571,53.4296,53.0476,53.3914,98469.0
2016-09-27 12:30:00,55.9,56.2,55.88,56.16,149609.0,53.3914,53.6779,53.3723,53.6397,149609.0
2016-09-27 13:00:00,56.15,56.16,55.89,55.91,66532.0,53.6302,53.6397,53.3818,53.4009,66532.0
2016-09-27 13:30:00,55.91,55.92,55.7,55.82,172588.0,53.4009,53.4105,53.2004,53.315,172588.0
2016-09-27 14:00:00,55.81,55.87,55.73,55.85,136249.0,53.3054,53.3627,53.229,53.3436,136249.0
2016-09-27 14:30:00,55.85,55.97,55.8,55.83,88971.0,53.3436,53.4583,53.2959,53.3245,88971.0
2016-09-27 15:00:00,55.82,55.99,55.79,55.97,159275.0,53.315,53.4774,53.2863,53.4583,159275.0
2016-09-27 15:30:00,55.97,56.05,55.89,56.02,475166.0,53.4583,53.5347,53.3818,53.506,475166.0
2016-09-28 09:30:00,56.26,56.5,55.97,56.27,58850.0,53.7352,53.9645,53.4583,53.7448,58850.0
2016-09-28 10:00:00,56.28,56.4,56.13,56.23,64584.0,53.7543,53.869,53.6111,53.7066,64584.0
2016-09-28 10:30:00,56.26,56.32,55.89,55.96,92137.0,53.7352,53.7925,53.3818,53.4487,92137.0
2016-09-28 11:00:00,55.95,56.17,55.9,56.07,83467.0,53.4392,53.6493,53.3914,53.5538,83467.0
2016-09-28 11:30:00,56.07,56.14,55.91,56.1,73864.0,53.5538,53.6206,53.4009,53.5824,73864.0
2016-09-28 12:00:00,56.09,56.15,55.93,55.94,72794.0,53.5729,53.6302,53.4201,53.4296,72794.0
2016-09-28 12:30:00,55.95,56.11,55.94,56.02,39992.0,53.4392,53.592,53.4296,53.506,39992.0
2016-09-28 13:00:00,56.02,56.08,55.94,56.08,50828.0,53.506,53.5633,53.4296,53.5633,50828.0
2016-09-28 13:30:00,56.1,56.18,56.08,56.17,28264.0,53.5824,53.6588,53.5633,53.6493,28264.0
2016-09-28 14:00:00,56.17,56.47,56.1,56.39,65937.0,53.6493,53.9358,53.5824,53.8594,65937.0
2016-09-28 14:30:00,56.39,56.41,56.27,56.3,62683.0,53.8594,53.8785,53.7448,53.7734,62683.0
2016-09-28 15:00:00,56.31,56.42,56.22,56.42,86251.0,53.783,53.8881,53.697,53.8881,86251.0
2016-09-28 15:30:00,56.42,56.73,56.41,56.7,310691.0,53.8881,54.1842,53.8785,54.1555,310691.0
2016-09-29 09:30:00,56.55,56.91,56.48,56.88,49041.0,54.0122,54.3561,53.9454,54.3274,49041.0
2016-09-29 10:00:00,56.9,57.06,56.62,56.66,102071.0,54.3465,54.4993,54.0791,54.1173,102071.0
2016-09-29 10:30:00,56.66,56.8,56.64,56.65,46347.0,54.1173,54.251,54.0982,54.1077,46347.0
2016-09-29 11:00:00,56.65,56.7,56.49,56.7,30569.0,54.1077,54.1555,53.9549,54.1555,30569.0
2016-09-29 11:30:00,56.71,56.75,56.62,56.63,34457.0,54.165,54.2033,54.0791,54.0886,34457.0
2016-09-29 12:00:00,56.62,56.69,56.52,56.66,29074.0,54.0791,54.1459,53.9836,54.1173,29074.0
2016-09-29 12:30:00,56.65,56.66,56.2,56.22,36342.0,54.1077,54.1173,53.6779,53.697,36342.0
2016-09-29 13:00:00,56.24,56.37,56.14,56.34,34825.0,53.7161,53.8403,53.6206,53.8117,34825.0
2016-09-29 13:30:00,56.33,56.49,56.3,56.37,70224.0,53.8021,53.9549,53.7734,53.8403,70224.0
2016-09-29 14:00:00,56.35,56.76,56.35,56.75,41478.0,53.8212,54.2128,53.8212,54.2033,41478.0
2016-09-29 14:30:00,56.73,56.85,56.69,56.71,51507.0,54.1842,54.2988,54.1459,54.165,51507.0
2016-09-29 15:00:00,56.71,56.84,56.63,56.84,116935.0,54.165,54.2892,54.0886,54.2892,116935.0
2016-09-29 15:30:00,56.84,56.88,56.63,56.67,317162.0,54.2892,54.3274,54.0886,54.1268,317162.0
2016-09-30 09:30:00,57.0,57.2,56.76,56.83,49765.0,54.442,54.6331,54.2128,54.2797,49765.0
2016-09-30 10:00:00,56.85,56.88,56.54,56.67,58914.0,54.2988,54.3274,54.0027,54.1268,58914.0
2016-09-30 10:30:00,56.68,56.7,56.51,56.67,163871.0,54.1364,54.1555,53.974,54.1268,163871.0
2016-09-30 11:00:00,56.66,57.11,56.66,56.92,118874.0,54.1173,54.5471,54.1173,54.3656,118874.0
2016-09-30 11:30:00,56.92,57.03,56.74,57.01,56703.0,54.3656,54.4707,54.1937,54.4516,56703.0
2016-09-30 12:00:00,57.01,57.4,57.0,57.39,53750.0,54.4516,54.8241,54.442,54.8145,53750.0
2016-09-30 12:30:00,57.4,57.43,57.25,57.26,58453.0,54.8241,54.8527,54.6808,54.6904,58453.0
2016-09-30 13:00:00,57.26,57.46,57.26,57.32,43308.0,54.6904,54.8814,54.6904,54.7477,43308.0
2016-09-30 13:30:00,57.32,57.44,57.3,57.44,39406.0,54.7477,54.8623,54.7286,54.8623,39406.0
2016-09-30 14:00:00,57.43,57.44,57.28,57.28,66437.0,54.8527,54.8623,54.7095,54.7095,66437.0
2016-09-30 14:30:00,57.29,57.31,57.13,57.2,76291.0,54.719,54.7381,54.5662,54.6331,76291.0
2016-09-30 15:00:00,57.2,57.37,57.19,57.32,84357.0,54.6331,54.7954,54.6235,54.7477,84357.0
2016-09-30 15:30:00,57.32,57.35,57.09,57.1,185165.0,54.7477,54.7763,54.528,54.5375,185165.0
2016-10-03 09:30:00,57.03,57.03,56.44,56.79,41653.0,54.4707,54.4707,53.9072,54.2415,41653.0
2016-10-03 10:00:00,56.81,56.99,56.61,56.66,109953.0,54.2606,54.4325,54.0695,54.1173,109953.0
2016-10-03 10:30:00,56.63,56.77,56.49,56.73,72342.0,54.0886,54.2224,53.9549,54.1842,72342.0
2016-10-03 11:00:00,56.74,56.76,56.57,56.67,45937.0,54.1937,54.2128,54.0313,54.1268,45937.0
2016-10-03 11:30:00,56.67,56.72,56.47,56.57,61026.0,54.1268,54.1746,53.9358,54.0313,61026.0
2016-10-03 12:00:00,56.55,56.58,56.43,56.47,25454.0,54.0122,54.0409,53.8976,53.9358,25454.0
2016-10-03 12:30:00,56.48,56.56,56.41,56.56,12486.0,53.9454,54.0218,53.8785,54.0218,12486.0
2016-10-03 13:00:00,56.57,56.66,56.56,56.6,19772.0,54.0313,54.1173,54.0218,54.06,19772.0
2016-10-03 13:30:00,56.6,56.67,56.56,56.61,21460.0,54.06,54.1268,54.0218,54.0695,21460.0
2016-10-03 14:00:00,56.61,56.65,56.54,56.64,20199.0,54.0695,54.1077,54.0027,54.0982,20199.0
2016-10-03 14:30:00,56.64,56.67,56.56,56.64,30748.0,54.0982,54.1268,54.0218,54.0982,30748.0
2016-10-03 15:00:00,56.65,56.71,56.55,56.68,42172.0,54.1077,54.165,54.0122,54.1364,42172.0
2016-10-03 15:30:00,56.69,56.78,56.67,56.71,219997.0,54.1459,54.2319,54.1268,54.165,219997.0
2016-10-04 09:30:00,56.87,56.94,56.62,56.72,60295.0,54.3179,54.3847,54.0791,54.1746,60295.0
2016-10-04 10:00:00,56.71,56.73,56.51,56.53,50669.0,54.165,54.1842,53.974,53.9931,50669.0
2016-10-04 10:30:00,56.55,56.73,56.41,56.63,53102.0,54.0122,54.1842,53.8785,54.0886,53102.0
2016-10-04 11:00:00,56.63,56.63,56.25,56.27,82401.0,54.0886,54.0886,53.7257,53.7448,82401.0
2016-10-04 11:30:00,56.3,56.54,56.29,56.36,34447.0,53.7734,54.0027,53.7639,53.8308,34447.0
2016-10-04 12:00:00,56.42,56.45,56.14,56.23,27295.0,53.8881,53.9167,53.6206,53.7066,27295.0
2016-10-04 12:30:00,56.19,56.22,55.96,56.01,25226.0,53.6684,53.697,53.4487,53.4965,25226.0
2016-10-04 13:00:00,56.01,56.05,55.82,55.88,55073.0,53.4965,53.5347,53.315,53.3723,55073.0
2016-10-04 13:30:00,55.89,55.9,55.65,55.75,37401.0,53.3818,53.3914,53.1526,53.2481,37401.0
2016-10-04 14:00:00,55.75,55.88,55.74,55.78,28543.0,53.2481,53.3723,53.2386,53.2768,28543.0
2016-10-04 14:30:00,55.79,55.87,55.72,55.72,62894.0,53.2863,53.3627,53.2195,53.2195,62894.0
2016-10-04 15:00:00,55.71,55.86,55.6,55.79,48454.0,53.2099,53.3532,53.1049,53.2863,48454.0
2016-10-04 15:30:00,55.79,55.95,55.68,55.73,195210.0,53.2863,53.4392,53.1813,53.229,195210.0
2016-10-05 09:30:00,56.08,56.23,55.63,56.09,47026.0,53.5633,53.7066,53.1335,53.5729,47026.0
2016-10-05 10:00:00,56.1,56.17,55.88,55.95,20343.0,53.5824,53.6493,53.3723,53.4392,20343.0
2016-10-05 10:30:00,56.01,56.19,55.92,56.15,29201.0,53.4965,53.6684,53.4105,53.6302,29201.0
2016-10-05 11:00:00,56.15,56.2,56.03,56.05,40170.0,53.6302,53.6779,53.5156,53.5347,40170.0
2016-10-05 11:30:00,56.06,56.11,56.0,56.02,21377.0,53.5442,53.592,53.4869,53.506,21377.0
2016-10-05 12:00:00,56.02,56.15,56.01,56.12,21831.0,53.506,53.6302,53.4965,53.6015,21831.0
2016-10-05 12:30:00,56.11,56.11,56.02,56.03,24747.0,53.592,53.592,53.506,53.5156,24747.0
2016-10-05 13:00:00,56.05,56.11,56.03,56.05,26111.0,53.5347,53.592,53.5156,53.5347,26111.0
2016-10-05 13:30:00,56.05,56.06,56.01,56.05,26038.0,53.5347,53.5442,53.4965,53.5347,26038.0
2016-10-05 14:00:00,56.04,56.04,55.95,55.95,52597.0,53.5251,53.5251,53.4392,53.4392,52597.0
2016-10-05 14:30:00,55.95,56.08,55.92,56.07,47603.0,53.4392,53.5633,53.4105,53.5538,47603.0
2016-10-05 15:00:00,56.07,56.12,56.0,56.04,50898.0,53.5538,53.6015,53.4869,53.5251,50898.0
2016-10-05 15:30:00,56.03,56.1,55.99,56.03,123428.0,53.5156,53.5824,53.4774,53.5156,123428.0
2016-10-06 09:30:00,56.01,56.13,55.83,55.92,18470.0,53.4965,53.6111,53.3245,53.4105,18470.0
2016-10-06 10:00:00,55.91,56.18,55.86,56.16,18607.0,53.4009,53.6588,53.3532,53.6397,18607.0
2016-10-06 10:30:00,56.14,56.18,56.07,56.15,41795.0,53.6206,53.6588,53.5538,53.6302,41795.0
2016-10-06 11:00:00,56.15,56.24,56.07,56.22,86035.0,53.6302,53.7161,53.5538,53.697,86035.0
2016-10-06 11:30:00,56.24,56.49,56.2,56.35,26973.0,53.7161,53.9549,53.6779,53.8212,26973.0
2016-10-06 12:00:00,56.36,56.51,56.34,56.42,13546.0,53.8308,53.974,53.8117,53.8881,13546.0
2016-10-06 12:30:00,56.44,56.48,56.4,56.41,8907.0,53.9072,53.9454,53.869,53.8785,8907.0
2016-10-06 13:00:00,56.4,56.42,56.31,56.34,11837.0,53.869,53.8881,53.783,53.8117,11837.0
2016-10-06 13:30:00,56.33,56.39,56.3,56.33,14012.0,53.8021,53.8594,53.7734,53.8021,14012.0
2016-10-06 14:00:00,56.35,56.39,56.32,56.34,18765.0,53.8212,53.8594,53.7925,53.8117,18765.0
2016-10-06 14:30:00,56.34,56.37,56.22,56.24,22721.0,53.8117,53.8403,53.697,53.7161,22721.0
2016-10-06 15:00:00,56.24,56.37,56.23,56.27,27756.0,53.7161,53.8403,53.7066,53.7448,27756.0
2016-10-06 15:30:00,56.27,56.35,56.24,56.26,76577.0,53.7448,53.8212,53.7161,53.7352,76577.0
2016-10-07 09:30:00,56.29,56.32,56.13,56.21,40250.0,53.7639,53.7925,53.6111,53.6875,40250.0
2016-10-07 10:00:00,56.21,56.26,56.15,56.23,30918.0,53.6875,53.7352,53.6302,53.7066,30918.0
2016-10-07 10:30:00,56.2,56.27,56.0,56.0,48418.0,53.6779,53.7448,53.4869,53.4869,48418.0
2016-10-07 11:00:00,55.98,55.99,55.82,55.89,22132.0,53.4678,53.4774,53.315,53.3818,22132.0
2016-10-07 11:30:00,55.91,55.91,55.5,55.65,24049.0,53.4009,53.4009,53.0093,53.1526,24049.0
2016-10-07 12:00:00,55.65,55.75,55.51,55.55,17906.0,53.1526,53.2481,53.0189,53.0571,17906.0
2016-10-07 12:30:00,55.57,55.59,55.48,55.55,13715.0,53.0762,53.0953,52.9902,53.0571,13715.0
2016-10-07 13:00:00,55.54,55.75,55.47,55.75,17550.0,53.0476,53.2481,52.9807,53.2481,17550.0
2016-10-07 13:30:00,55.76,55.95,55.75,55.89,31066.0,53.2577,53.4392,53.2481,53.3818,31066.0
2016-10-07 14:00:00,55.89,56.02,55.89,55.97,57255.0,53.3818,53.506,53.3818,53.4583,57255.0
2016-10-07 14:30:00,55.96,56.1,55.93,55.97,32662.0,53.4487,53.5824,53.4201,53.4583,32662.0
2016-10-07 15:00:00,55.98,56.01,55.89,55.95,77113.0,53.4678,53.4965,53.3818,53.4392,77113.0
2016-10-07 15:30:00,55.95,55.98,55.87,55.88,169824.0,53.4392,53.4678,53.3627,53.3723,169824.0
2016-10-10 09:30:00,56.14,56.35,56.14,56.25,15508.0,53.6206,53.8212,53.6206,53.7257,15508.0
2016-10-10 10:00:00,56.24,56.24,56.01,56.03,8078.0,53.7161,53.7161,53.4965,53.5156,8078.0
2016-10-10 10:30:00,56.06,56.06,55.86,55.92,8275.0,53.5442,53.5442,53.3532,53.4105,8275.0
2016-10-10 11:00:00,55.91,55.91,55.73,55.74,17934.0,53.4009,53.4009,53.229,53.2386,17934.0
2016-10-10 11:30:00,55.76,55.78,55.7,55.7,10202.0,53.2577,53.2768,53.2004,53.2004,10202.0
2016-10-10 12:00:00,55.71,55.73,55.62,55.69,10715.0,53.2099,53.229,53.124,53.1908,10715.0
2016-10-10 12:30:00,55.71,55.77,55.68,55.71,5711.0,53.2099,53.2672,53.1813,53.2099,5711.0
2016-10-10 13:00:00,55.71,55.77,55.69,55.7,61701.0,53.2099,53.2672,53.1908,53.2004,61701.0
2016-10-10 13:30:00,55.69,55.75,55.61,55.7,28202.0,53.1908,53.2481,53.1144,53.2004,28202.0
2016-10-10 14:00:00,55.71,55.72,55.6,55.69,88662.0,53.2099,53.2195,53.1049,53.1908,88662.0
2016-10-10 14:30:00,55.68,55.7,55.6,55.61,29088.0,53.1813,53.2004,53.1049,53.1144,29088.0
2016-10-10 15:00:00,55.61,55.69,55.61,55.69,36313.0,53.1144,53.1908,53.1144,53.1908,36313.0
2016-10-10 15:30:00,55.68,55.77,55.64,55.72,90822.0,53.1813,53.2672,53.1431,53.2195,90822.0
2016-10-11 09:30:00,55.43,55.43,55.08,55.09,21832.0,52.9425,52.9425,52.6082,52.6177,21832.0
2016-10-11 10:00:00,55.13,55.26,54.87,54.88,26544.0,52.656,52.7801,52.4076,52.4172,26544.0
2016-10-11 10:30:00,54.88,55.07,54.78,54.78,28534.0,52.4172,52.5986,52.3217,52.3217,28534.0
2016-10-11 11:00:00,54.77,54.92,54.67,54.83,34237.0,52.3121,52.4554,52.2166,52.3694,34237.0
2016-10-11 11:30:00,54.84,55.12,54.84,55.09,57208.0,52.379,52.6464,52.379,52.6177,57208.0
2016-10-11 12:00:00,55.09,55.26,55.09,55.16,68745.0,52.6177,52.7801,52.6177,52.6846,68745.0
2016-10-11 12:30:00,55.17,55.3,55.1,55.12,15729.0,52.6942,52.8183,52.6273,52.6464,15729.0
2016-10-11 13:00:00,55.1,55.11,54.75,54.79,31773.0,52.6273,52.6369,52.293,52.3312,31773.0
2016-10-11 13:30:00,54.78,54.85,54.65,54.72,28487.0,52.3217,52.3885,52.1975,52.2644,28487.0
2016-10-11 14:00:00,54.72,54.86,54.63,54.78,16878.0,52.2644,52.3981,52.1784,52.3217,16878.0
2016-10-11 14:30:00,54.8,54.98,54.74,54.9,21412.0,52.3408,52.5127,52.2835,52.4363,21412.0
2016-10-11 15:00:00,54.89,54.97,54.78,54.87,27550.0,52.4267,52.5031,52.3217,52.4076,27550.0
2016-10-11 15:30:00,54.87,55.12,54.86,55.1,116209.0,52.4076,52.6464,52.3981,52.6273,116209.0
2016-10-12 09:30:00,55.1,55.27,54.98,55.16,19152.0,52.6273,52.7897,52.5127,52.6846,19152.0
2016-10-12 10:00:00,55.2,55.44,55.15,55.37,30964.0,52.7228,52.952,52.6751,52.8852,30964.0
2016-10-12 10:30:00,55.37,55.39,55.27,55.29,34542.0,52.8852,52.9043,52.7897,52.8088,34542.0
2016-10-12 11:00:00,55.29,55.36,55.26,55.35,17118.0,52.8088,52.8756,52.7801,52.8661,17118.0
2016-10-12 11:30:00,55.36,55.41,55.25,55.25,47364.0,52.8756,52.9234,52.7706,52.7706,47364.0
2016-10-12 12:00:00,55.26,55.39,55.22,55.38,29272.0,52.7801,52.9043,52.7419,52.8947,29272.0
2016-10-12 12:30:00,55.39,55.46,55.37,55.44,23603.0,52.9043,52.9711,52.8852,52.952,23603.0
2016-10-12 13:00:00,55.42,55.52,55.42,55.48,36546.0,52.9329,53.0285,52.9329,52.9902,36546.0
2016-10-12 13:30:00,55.5,55.5,55.42,55.45,26698.0,53.0093,53.0093,52.9329,52.9616,26698.0
2016-10-12 14:00:00,55.45,55.54,55.42,55.45,50667.0,52.9616,53.0476,52.9329,52.9616,50667.0
2016-10-12 14:30:00,55.45,55.5,55.4,55.46,36961.0,52.9616,53.0093,52.9138,52.9711,36961.0
2016-10-12 15:00:00,55.47,55.53,55.39,55.41,52744.0,52.9807,53.038,52.9043,52.9234,52744.0
2016-10-12 15:30:00,55.41,55.55,55.4,55.48,166350.0,52.9234,53.0571,52.9138,52.9902,166350.0
2016-10-13 09:30:00,54.89,54.95,54.43,54.7,50374.0,52.4267,52.484,51.9874,52.2452,50374.0
2016-10-13 10:00:00,54.64,54.87,54.55,54.85,30415.0,52.1879,52.4076,52.102,52.3885,30415.0
2016-10-13 10:30:00,54.85,54.99,54.8,54.91,15906.0,52.3885,52.5222,52.3408,52.4458,15906.0
2016-10-13 11:00:00,54.98,55.33,54.94,55.27,115107.0,52.5127,52.847,52.4745,52.7897,115107.0
2016-10-13 11:30:00,55.3,55.62,55.26,55.58,137397.0,52.8183,53.124,52.7801,53.0858,137397.0
2016-10-13 12:00:00,55.57,55.77,55.49,55.64,190047.0,53.0762,53.2672,52.9998,53.1431,190047.0
2016-10-13 12:30:00,55.64,55.86,55.63,55.65,57279.0,53.1431,53.3532,53.1335,53.1526,57279.0
2016-10-13 13:00:00,55.65,55.66,55.52,55.6,18984.0,53.1526,53.1622,53.0285,53.1049,18984.0
2016-10-13 13:30:00,55.59,55.59,55.46,55.54,30977.0,53.0953,53.0953,52.9711,53.0476,30977.0
2016-10-13 14:00:00,55.53,55.61,55.34,55.36,44809.0,53.038,53.1144,52.8565,52.8756,44809.0
2016-10-13 14:30:00,55.37,55.41,55.21,55.3,39965.0,52.8852,52.9234,52.7324,52.8183,39965.0
2016-10-13 15:00:00,55.3,55.3,55.2,55.24,47769.0,52.8183,52.8183,52.7228,52.761,47769.0
2016-10-13 15:30:00,55.24,55.32,55.14,55.2,115692.0,52.761,52.8374,52.6655,52.7228,115692.0
2016-10-14 09:30:00,55.62,55.93,55.61,55.8,15067.0,53.124,53.4201,53.1144,53.2959,15067.0
2016-10-14 10:00:00,55.89,55.95,55.79,55.91,17143.0,53.3818,53.4392,53.2863,53.4009,17143.0
2016-10-14 10:30:00,55.94,56.0,55.74,55.74,24811.0,53.4296,53.4869,53.2386,53.2386,24811.0
2016-10-14 11:00:00,55.72,55.72,55.42,55.55,29810.0,53.2195,53.2195,52.9329,53.0571,29810.0
2016-10-14 11:30:00,55.52,55.59,55.4,55.49,14257.0,53.0285,53.0953,52.9138,52.9998,14257.0
2016-10-14 12:00:00,55.43,55.56,55.31,55.36,25664.0,52.9425,53.0667,52.8279,52.8756,25664.0
2016-10-14 12:30:00,55.38,55.52,55.38,55.5,10643.0,52.8947,53.0285,52.8947,53.0093,10643.0
2016-10-14 13:00:00,55.48,55.58,55.39,55.39,55912.0,52.9902,53.0858,52.9043,52.9043,55912.0
2016-10-14 13:30:00,55.4,55.58,55.37,55.44,32809.0,52.9138,53.0858,52.8852,52.952,32809.0
2016-10-14 14:00:00,55.41,55.47,55.32,55.42,27557.0,52.9234,52.9807,52.8374,52.9329,27557.0
2016-10-14 14:30:00,55.42,55.45,55.34,55.35,20285.0,52.9329,52.9616,52.8565,52.8661,20285.0
2016-10-14 15:00:00,55.35,55.44,55.34,55.35,26050.0,52.8661,52.952,52.8565,52.8661,26050.0
2016-10-14 15:30:00,55.35,55.4,55.27,55.28,95262.0,52.8661,52.9138,52.7897,52.7992,95262.0
2016-10-17 09:30:00,55.53,55.72,55.16,55.2,55224.0,53.038,53.2195,52.6846,52.7228,55224.0
2016-10-17 10:00:00,55.2,55.27,55.07,55.12,81912.0,52.7228,52.7897,52.5986,52.6464,81912.0
2016-10-17 10:30:00,55.13,55.29,55.04,55.04,40130.0,52.656,52.8088,52.57,52.57,40130.0
2016-10-17 11:00:00,55.07,55.15,54.94,54.94,39559.0,52.5986,52.6751,52.4745,52.4745,39559.0
2016-10-17 11:30:00,54.94,55.03,54.94,54.97,50888.0,52.4745,52.5604,52.4745,52.5031,50888.0
2016-10-17 12:00:00,54.96,55.05,54.94,54.95,40135.0,52.4936,52.5795,52.4745,52.484,40135.0
2016-10-17 12:30:00,54.95,55.02,54.88,54.99,37268.0,52.484,52.5509,52.4172,52.5222,37268.0
2016-10-17 13:00:00,55.0,55.11,54.93,54.96,28776.0,52.5318,52.6369,52.4649,52.4936,28776.0
2016-10-17 13:30:00,54.96,55.03,54.85,54.85,25019.0,52.4936,52.5604,52.3885,52.3885,25019.0
2016-10-17 14:00:00,54.86,54.92,54.81,54.83,34192.0,52.3981,52.4554,52.3503,52.3694,34192.0
2016-10-17 14:30:00,54.82,55.03,54.78,55.03,53014.0,52.3599,52.5604,52.3217,52.5604,53014.0
2016-10-17 15:00:00,55.02,55.25,55.0,55.18,112810.0,52.5509,52.7706,52.5318,52.7037,112810.0
2016-10-17 15:30:00,55.18,55.4,55.11,55.38,259785.0,52.7037,52.9138,52.6369,52.8947,259785.0
2016-10-18 09:30:00,57.16,57.49,55.98,56.02,499986.0,54.5949,54.91,53.4678,53.506,499986.0
2016-10-18 10:00:00,56.02,56.3,55.99,56.05,116170.0,53.506,53.7734,53.4774,53.5347,116170.0
2016-10-18 10:30:00,56.06,56.22,56.04,56.17,74591.0,53.5442,53.697,53.5251,53.6493,74591.0
2016-10-18 11:00:00,56.18,56.26,56.1,56.23,59284.0,53.6588,53.7352,53.5824,53.7066,59284.0
2016-10-18 11:30:00,56.23,56.35,56.17,56.35,67224.0,53.7066,53.8212,53.6493,53.8212,67224.0
2016-10-18 12:00:00,56.35,56.45,56.32,56.44,109131.0,53.8212,53.9167,53.7925,53.9072,109131.0
2016-10-18 12:30:00,56.44,56.46,56.35,56.38,80771.0,53.9072,53.9263,53.8212,53.8499,80771.0
2016-10-18 13:00:00,56.38,56.43,56.24,56.36,47823.0,53.8499,53.8976,53.7161,53.8308,47823.0
2016-10-18 13:30:00,56.35,56.42,56.26,56.31,40218.0,53.8212,53.8881,53.7352,53.783,40218.0
2016-10-18 14:00:00,56.3,56.32,56.0,56.0,65593.0,53.7734,53.7925,53.4869,53.4869,65593.0
2016-10-18 14:30:00,56.01,56.22,55.99,56.21,113992.0,53.4965,53.697,53.4774,53.6875,113992.0
2016-10-18 15:00:00,56.2,56.2,55.92,55.97,138526.0,53.6779,53.6779,53.4105,53.4583,138526.0
2016-10-18 15:30:00,55.97,56.11,55.94,55.97,349495.0,53.4583,53.592,53.4296,53.4583,349495.0
2016-10-19 09:30:00,56.36,56.39,55.93,55.94,37487.0,53.8308,53.8594,53.4201,53.4296,37487.0
2016-10-19 10:00:00,55.94,56.11,55.85,56.03,60414.0,53.4296,53.592,53.3436,53.5156,60414.0
2016-10-19 10:30:00,56.02,56.39,55.92,56.15,127387.0,53.506,53.8594,53.4105,53.6302,127387.0
2016-10-19 11:00:00,56.16,56.31,56.14,56.28,38112.0,53.6397,53.783,53.6206,53.7543,38112.0
2016-10-19 11:30:00,56.28,56.33,56.19,56.26,43995.0,53.7543,53.8021,53.6684,53.7352,43995.0
2016-10-19 12:00:00,56.27,56.92,56.25,56.89,153824.0,53.7448,54.3656,53.7257,54.337,153824.0
2016-10-19 12:30:00,56.87,57.02,56.73,56.97,120547.0,54.3179,54.4611,54.1842,54.4134,120547.0
2016-10-19 13:00:00,56.97,57.1,56.88,56.9,124407.0,54.4134,54.5375,54.3274,54.3465,124407.0
2016-10-19 13:30:00,56.9,56.92,56.56,56.56,159215.0,54.3465,54.3656,54.0218,54.0218,159215.0
2016-10-19 14:00:00,56.58,56.83,56.58,56.7,73646.0,54.0409,54.2797,54.0409,54.1555,73646.0
2016-10-19 14:30:00,56.69,56.71,56.55,56.71,66322.0,54.1459,54.165,54.0122,54.165,66322.0
2016-10-19 15:00:00,56.72,56.94,56.71,56.82,82829.0,54.1746,54.3847,54.165,54.2701,82829.0
2016-10-19 15:30:00,56.82,56.87,56.69,56.76,255497.0,54.2701,54.3179,54.1459,54.2128,255497.0
2016-10-20 09:30:00,55.88,56.44,54.51,55.45,382771.0,53.3723,53.9072,52.0638,52.9616,382771.0
2016-10-20 10:00:00,55.4,55.54,54.74,55.01,272684.0,52.9138,53.0476,52.2835,52.5413,272684.0
2016-10-20 10:30:00,55.04,55.13,54.58,54.76,223420.0,52.57,52.656,52.1306,52.3026,223420.0
2016-10-20 11:00:00,54.77,54.89,54.63,54.69,106878.0,52.3121,52.4267,52.1784,52.2357,106878.0
2016-10-20 11:30:00,54.68,55.19,54.66,55.09,161831.0,52.2261,52.7133,52.207,52.6177,161831.0
2016-10-20 12:00:00,55.09,55.34,54.61,54.67,119505.0,52.6177,52.8565,52.1593,52.2166,119505.0
2016-10-20 12:30:00,54.68,54.8,54.53,54.59,65805.0,52.2261,52.3408,52.0829,52.1402,65805.0
2016-10-20 13:00:00,54.57,54.81,54.34,54.49,74191.0,52.1211,52.3503,51.9014,52.0447,74191.0
2016-10-20 13:30:00,54.49,54.54,54.0,54.2,154004.0,52.0447,52.0924,51.5767,51.7677,154004.0
2016-10-20 14:00:00,54.19,54.45,54.14,54.18,229911.0,51.7581,52.0065,51.7104,51.7486,229911.0
2016-10-20 14:30:00,54.18,54.52,54.17,54.29,224931.0,51.7486,52.0733,51.739,51.8536,224931.0
2016-10-20 15:00:00,54.28,54.62,54.28,54.56,158544.0,51.8441,52.1688,51.8441,52.1115,158544.0
2016-10-20 15:30:00,54.57,54.85,54.54,54.76,345070.0,52.1211,52.3885,52.0924,52.3026,345070.0
2016-10-21 09:30:00,54.19,54.35,53.88,54.21,69620.0,51.7581,51.911,51.462,51.7772,69620.0
2016-10-21 10:00:00,54.22,54.35,54.17,54.35,50756.0,51.7868,51.911,51.739,51.911,50756.0
2016-10-21 10:30:00,54.34,54.51,54.27,54.48,43670.0,51.9014,52.0638,51.8345,52.0351,43670.0
2016-10-21 11:00:00,54.46,54.46,54.17,54.28,32333.0,52.016,52.016,51.739,51.8441,32333.0
2016-10-21 11:30:00,54.28,54.34,54.23,54.29,49425.0,51.8441,51.9014,51.7963,51.8536,49425.0
2016-10-21 12:00:00,54.29,54.46,54.27,54.44,26453.0,51.8536,52.016,51.8345,51.9969,26453.0
2016-10-21 12:30:00,54.43,54.45,54.29,54.45,30753.0,51.9874,52.0065,51.8536,52.0065,30753.0
2016-10-21 13:00:00,54.44,54.66,54.37,54.6,54280.0,51.9969,52.207,51.9301,52.1497,54280.0
2016-10-21 13:30:00,54.59,54.96,54.55,54.9,84116.0,52.1402,52.4936,52.102,52.4363,84116.0
2016-10-21 14:00:00,54.88,54.91,54.54,54.68,77670.0,52.4172,52.4458,52.0924,52.2261,77670.0
2016-10-21 14:30:00,54.66,54.77,54.65,54.71,32845.0,52.207,52.3121,52.1975,52.2548,32845.0
2016-10-21 15:00:00,54.71,54.75,54.47,54.54,43384.0,52.2548,52.293,52.0256,52.0924,43384.0
2016-10-21 15:30:00,54.53,54.58,54.41,54.57,302776.0,52.0829,52.1306,51.9683,52.1211,302776.0
2016-10-24 09:30:00,54.85,55.23,54.79,55.03,31659.0,52.3885,52.7515,52.3312,52.5604,31659.0
2016-10-24 10:00:00,55.01,55.08,54.88,54.94,74620.0,52.5413,52.6082,52.4172,52.4745,74620.0
2016-10-24 10:30:00,54.94,55.02,54.81,54.91,32600.0,52.4745,52.5509,52.3503,52.4458,32600.0
2016-10-24 11:00:00,54.9,55.0,54.9,54.95,24455.0,52.4363,52.5318,52.4363,52.484,24455.0
2016-10-24 11:30:00,54.95,55.02,54.94,54.95,30547.0,52.484,52.5509,52.4745,52.484,30547.0
2016-10-24 12:00:00,54.95,55.01,54.77,54.77,28812.0,52.484,52.5413,52.3121,52.3121,28812.0
2016-10-24 12:30:00,54.77,54.85,54.7,54.74,64382.0,52.3121,52.3885,52.2452,52.2835,64382.0
2016-10-24 13:00:00,54.73,54.78,54.57,54.59,26558.0,52.2739,52.3217,52.1211,52.1402,26558.0
2016-10-24 13:30:00,54.59,54.61,54.51,54.57,26407.0,52.1402,52.1593,52.0638,52.1211,26407.0
2016-10-24 14:00:00,54.58,54.79,54.58,54.69,35501.0,52.1306,52.3312,52.1306,52.2357,35501.0
2016-10-24 14:30:00,54.68,54.71,54.64,54.65,20266.0,52.2261,52.2548,52.1879,52.1975,20266.0
2016-10-24 15:00:00,54.64,54.71,54.59,54.59,26424.0,52.1879,52.2548,52.1402,52.1402,26424.0
2016-10-24 15:30:00,54.59,54.66,54.5,54.58,152318.0,52.1402,52.207,52.0542,52.1306,152318.0
2016-10-25 09:30:00,54.41,55.01,54.4,54.89,49097.0,51.9683,52.5413,51.9587,52.4267,49097.0
2016-10-25 10:00:00,54.87,54.92,54.49,54.56,18679.0,52.4076,52.4554,52.0447,52.1115,18679.0
2016-10-25 10:30:00,54.54,54.54,54.44,54.52,24351.0,52.0924,52.0924,51.9969,52.0733,24351.0
2016-10-25 11:00:00,54.55,54.59,54.48,54.56,37674.0,52.102,52.1402,52.0351,52.1115,37674.0
2016-10-25 11:30:00,54.58,54.72,54.54,54.72,30063.0,52.1306,52.2644,52.0924,52.2644,30063.0
2016-10-25 12:00:00,54.7,54.71,54.47,54.6,27534.0,52.2452,52.2548,52.0256,52.1497,27534.0
2016-10-25 12:30:00,54.61,54.67,54.57,54.63,18347.0,52.1593,52.2166,52.1211,52.1784,18347.0
2016-10-25 13:00:00,54.63,54.74,54.58,54.72,42370.0,52.1784,52.2835,52.1306,52.2644,42370.0
2016-10-25 13:30:00,54.72,54.89,54.72,54.85,39345.0,52.2644,52.4267,52.2644,52.3885,39345.0
2016-10-25 14:00:00,54.86,54.88,54.75,54.81,22109.0,52.3981,52.4172,52.293,52.3503,22109.0
2016-10-25 14:30:00,54.79,54.83,54.72,54.72,37089.0,52.3312,52.3694,52.2644,52.2644,37089.0
2016-10-25 15:00:00,54.72,54.77,54.71,54.76,35396.0,52.2644,52.3121,52.2548,52.3026,35396.0
2016-10-25 15:30:00,54.76,54.77,54.56,54.62,135683.0,52.3026,52.3121,52.1115,52.1688,135683.0
2016-10-26 09:30:00,54.58,54.87,54.57,54.87,33663.0,52.1306,52.4076,52.1211,52.4076,33663.0
2016-10-26 10:00:00,54.85,54.85,54.57,54.67,55954.0,52.3885,52.3885,52.1211,52.2166,55954.0
2016-10-26 10:30:00,54.68,54.88,54.68,54.88,37641.0,52.2261,52.4172,52.2261,52.4172,37641.0
2016-10-26 11:00:00,54.87,54.98,54.77,54.86,48091.0,52.4076,52.5127,52.3121,52.3981,48091.0
2016-10-26 11:30:00,54.85,55.11,54.84,55.09,36858.0,52.3885,52.6369,52.379,52.6177,36858.0
2016-10-26 12:00:00,55.09,55.1,55.0,55.05,45093.0,52.6177,52.6273,52.5318,52.5795,45093.0
2016-10-26 12:30:00,55.05,55.08,54.88,55.04,50800.0,52.5795,52.6082,52.4172,52.57,50800.0
2016-10-26 13:00:00,55.05,55.14,54.96,54.99,33882.0,52.5795,52.6655,52.4936,52.5222,33882.0
2016-10-26 13:30:00,54.98,55.04,54.83,54.87,42061.0,52.5127,52.57,52.3694,52.4076,42061.0
2016-10-26 14:00:00,54.86,54.87,54.77,54.77,46932.0,52.3981,52.4076,52.3121,52.3121,46932.0
2016-10-26 14:30:00,54.77,54.77,54.7,54.75,32843.0,52.3121,52.3121,52.2452,52.293,32843.0
2016-10-26 15:00:00,54.75,54.77,54.64,54.65,64886.0,52.293,52.3121,52.1879,52.1975,64886.0
2016-10-26 15:30:00,54.65,54.67,54.5,54.53,116678.0,52.1975,52.2166,52.0542,52.0829,116678.0
2016-10-27 09:30:00,54.58,54.58,54.08,54.18,28950.0,52.1306,52.1306,51.6531,51.7486,28950.0
2016-10-27 10:00:00,54.17,54.25,53.99,54.12,26881.0,51.739,51.8154,51.5671,51.6913,26881.0
2016-10-27 10:30:00,54.13,54.2,53.93,54.08,30404.0,51.7008,51.7677,51.5098,51.6531,30404.0
2016-10-27 11:00:00,54.09,54.23,54.05,54.2,40245.0,51.6626,51.7963,51.6244,51.7677,40245.0
2016-10-27 11:30:00,54.2,54.29,54.1,54.29,33944.0,51.7677,51.8536,51.6722,51.8536,33944.0
2016-10-27 12:00:00,54.29,54.33,54.15,54.16,29706.0,51.8536,51.8919,51.7199,51.7295,29706.0
2016-10-27 12:30:00,54.15,54.19,54.04,54.06,29842.0,51.7199,51.7581,51.6149,51.634,29842.0
2016-10-27 13:00:00,54.07,54.2,54.06,54.16,30000.0,51.6435,51.7677,51.634,51.7295,30000.0
2016-10-27 13:30:00,54.16,54.3,54.14,54.28,30188.0,51.7295,51.8632,51.7104,51.8441,30188.0
2016-10-27 14:00:00,54.28,54.41,54.27,54.37,39151.0,51.8441,51.9683,51.8345,51.9301,39151.0
2016-10-27 14:30:00,54.37,54.37,54.24,54.26,42915.0,51.9301,51.9301,51.8059,51.825,42915.0
2016-10-27 15:00:00,54.26,54.28,54.06,54.16,47410.0,51.825,51.8441,51.634,51.7295,47410.0
2016-10-27 15:30:00,54.16,54.16,54.05,54.06,156154.0,51.7295,51.7295,51.6244,51.634,156154.0
2016-10-28 09:30:00,54.08,54.39,53.91,54.3,21768.0,51.6531,51.9492,51.4907,51.8632,21768.0
2016-10-28 10:00:00,54.32,54.4,54.09,54.11,51299.0,51.8823,51.9587,51.6626,51.6817,51299.0
2016-10-28 10:30:00,54.1,54.31,54.1,54.29,34497.0,51.6722,51.8728,51.6722,51.8536,34497.0
2016-10-28 11:00:00,54.3,54.3,54.04,54.14,57485.0,51.8632,51.8632,51.6149,51.7104,57485.0
2016-10-28 11:30:00,54.14,54.21,54.09,54.14,36469.0,51.7104,51.7772,51.6626,51.7104,36469.0
2016-10-28 12:00:00,54.15,54.36,54.15,54.25,33273.0,51.7199,51.9205,51.7199,51.8154,33273.0
2016-10-28 12:30:00,54.26,54.28,54.17,54.24,25448.0,51.825,51.8441,51.739,51.8059,25448.0
2016-10-28 13:00:00,54.24,54.28,53.75,53.89,51155.0,51.8059,51.8441,51.3379,51.4716,51155.0
2016-10-28 13:30:00,53.88,53.95,53.67,53.91,61037.0,51.462,51.5289,51.2615,51.4907,61037.0
2016-10-28 14:00:00,53.93,54.13,53.85,54.11,56448.0,51.5098,51.7008,51.4334,51.6817,56448.0
2016-10-28 14:30:00,54.11,54.3,54.02,54.28,72821.0,51.6817,51.8632,51.5958,51.8441,72821.0
2016-10-28 15:00:00,54.24,54.28,54.06,54.15,56265.0,51.8059,51.8441,51.634,51.7199,56265.0
2016-10-28 15:30:00,54.15,54.17,54.05,54.11,195247.0,51.7199,51.739,51.6244,51.6817,195247.0
2016-10-31 09:30:00,54.33,54.56,53.98,54.22,26180.0,51.8919,52.1115,51.5576,51.7868,26180.0
2016-10-31 10:00:00,54.22,54.47,54.16,54.47,24699.0,51.7868,52.0256,51.7295,52.0256,24699.0
2016-10-31 10:30:00,54.46,54.46,54.25,54.31,57832.0,52.016,52.016,51.8154,51.8728,57832.0
2016-10-31 11:00:00,54.3,54.32,54.15,54.28,117114.0,51.8632,51.8823,51.7199,51.8441,117114.0
2016-10-31 11:30:00,54.29,54.32,54.11,54.17,83518.0,51.8536,51.8823,51.6817,51.739,83518.0
2016-10-31 12:00:00,54.19,54.21,54.02,54.13,79385.0,51.7581,51.7772,51.5958,51.7008,79385.0
2016-10-31 12:30:00,54.15,54.29,54.11,54.27,35585.0,51.7199,51.8536,51.6817,51.8345,35585.0
2016-10-31 13:00:00,54.27,54.3,54.18,54.23,30768.0,51.8345,51.8632,51.7486,51.7963,30768.0
2016-10-31 13:30:00,54.22,54.23,54.09,54.11,20589.0,51.7868,51.7963,51.6626,51.6817,20589.0
2016-10-31 14:00:00,54.12,54.13,54.01,54.03,35345.0,51.6913,51.7008,51.5862,51.6053,35345.0
2016-10-31 14:30:00,54.04,54.13,54.02,54.13,71767.0,51.6149,51.7008,51.5958,51.7008,71767.0
2016-10-31 15:00:00,54.12,54.28,54.09,54.28,41143.0,51.6913,51.8441,51.6626,51.8441,41143.0
2016-10-31 15:30:00,54.28,54.37,54.22,54.25,173384.0,51.8441,51.9301,51.7868,51.8154,173384.0
2016-11-01 09:30:00,54.42,54.46,54.16,54.22,29010.0,51.9778,52.016,51.7295,51.7868,29010.0
2016-11-01 10:00:00,54.21,54.32,54.13,54.27,47065.0,51.7772,51.8823,51.7008,51.8345,47065.0
2016-11-01 10:30:00,54.24,54.33,54.15,54.27,40753.0,51.8059,51.8919,51.7199,51.8345,40753.0
2016-11-01 11:00:00,54.27,54.3,54.17,54.23,58225.0,51.8345,51.8632,51.739,51.7963,58225.0
2016-11-01 11:30:00,54.18,54.25,53.97,53.97,33590.0,51.7486,51.8154,51.548,51.548,33590.0
2016-11-01 12:00:00,54.0,54.02,53.64,53.66,31536.0,51.5767,51.5958,51.2328,51.2519,31536.0
2016-11-01 12:30:00,53.63,53.74,53.61,53.65,28975.0,51.2233,51.3283,51.2042,51.2424,28975.0
2016-11-01 13:00:00,53.64,53.65,53.4,53.41,42555.0,51.2328,51.2424,51.0036,51.0131,42555.0
2016-11-01 13:30:00,53.4,53.5,53.25,53.27,39977.0,51.0036,51.0991,50.8603,50.8794,39977.0
2016-11-01 14:00:00,53.29,53.55,53.27,53.53,27859.0,50.8985,51.1469,50.8794,51.1278,27859.0
2016-11-01 14:30:00,53.51,53.57,53.35,53.35,32528.0,51.1087,51.166,50.9558,50.9558,32528.0
2016-11-01 15:00:00,53.34,53.57,53.3,53.57,36835.0,50.9463,51.166,50.9081,51.166,36835.0
2016-11-01 15:30:00,53.56,53.65,53.45,53.48,159926.0,51.1564,51.2424,51.0513,51.08,159926.0
2016-11-02 09:30:00,53.3,53.57,53.3,53.48,17445.0,50.9081,51.166,50.9081,51.08,17445.0
2016-11-02 10:00:00,53.48,53.69,53.36,53.51,12778.0,51.08,51.2806,50.9654,51.1087,12778.0
2016-11-02 10:30:00,53.49,53.53,53.34,53.48,22092.0,51.0896,51.1278,50.9463,51.08,22092.0
2016-11-02 11:00:00,53.49,53.52,53.36,53.43,18847.0,51.0896,51.1182,50.9654,51.0322,18847.0
2016-11-02 11:30:00,53.43,53.46,53.33,53.39,9098.0,51.0322,51.0609,50.9367,50.994,9098.0
2016-11-02 12:00:00,53.39,53.5,53.3,53.38,164339.0,50.994,51.0991,50.9081,50.9845,164339.0
2016-11-02 12:30:00,53.4,53.46,53.39,53.41,9702.0,51.0036,51.0609,50.994,51.0131,9702.0
2016-11-02 13:00:00,53.41,53.42,53.21,53.29,16318.0,51.0131,51.0227,50.8221,50.8985,16318.0
2016-11-02 13:30:00,53.3,53.38,53.22,53.38,15410.0,50.9081,50.9845,50.8317,50.9845,15410.0
2016-11-02 14:00:00,53.34,53.36,53.06,53.24,64488.0,50.9463,50.9654,50.6788,50.8508,64488.0
2016-11-02 14:30:00,53.24,53.28,53.03,53.05,36753.0,50.8508,50.889,50.6502,50.6693,36753.0
2016-11-02 15:00:00,53.04,53.12,53.0,53.08,55469.0,50.6597,50.7362,50.6215,50.6979,55469.0
2016-11-02 15:30:00,53.08,53.14,52.97,52.98,111705.0,50.6979,50.7553,50.5929,50.6024,111705.0
2016-11-03 09:30:00,53.16,53.84,52.86,53.65,35498.0,50.7744,51.4238,50.4878,51.2424,35498.0
2016-11-03 10:00:00,53.68,53.88,53.51,53.88,24818.0,51.271,51.462,51.1087,51.462,24818.0
2016-11-03 10:30:00,53.83,53.92,53.64,53.66,19298.0,51.4143,51.5003,51.2328,51.2519,19298.0
2016-11-03 11:00:00,53.68,53.84,53.58,53.73,21040.0,51.271,51.4238,51.1755,51.3188,21040.0
2016-11-03 11:30:00,53.7,53.81,53.63,53.72,28575.0,51.2901,51.3952,51.2233,51.3092,28575.0
2016-11-03 12:00:00,53.71,53.75,53.63,53.63,22614.0,51.2997,51.3379,51.2233,51.2233,22614.0
2016-11-03 12:30:00,53.63,53.64,53.47,53.55,20144.0,51.2233,51.2328,51.0704,51.1469,20144.0
2016-11-03 13:00:00,53.53,53.59,53.48,53.54,18759.0,51.1278,51.1851,51.08,51.1373,18759.0
2016-11-03 13:30:00,53.56,53.66,53.49,53.49,24118.0,51.1564,51.2519,51.0896,51.0896,24118.0
2016-11-03 14:00:00,53.47,53.54,53.43,53.43,36468.0,51.0704,51.1373,51.0322,51.0322,36468.0
2016-11-03 14:30:00,53.42,53.5,53.39,53.49,40915.0,51.0227,51.0991,50.994,51.0896,40915.0
2016-11-03 15:00:00,53.5,53.53,53.42,53.42,55693.0,51.0991,51.1278,51.0227,51.0227,55693.0
2016-11-03 15:30:00,53.43,53.5,53.4,53.48,122934.0,51.0322,51.0991,51.0036,51.08,122934.0
2016-11-04 09:30:00,53.51,53.58,53.07,53.13,75844.0,51.1087,51.1755,50.6884,50.7457,75844.0
2016-11-04 10:00:00,53.16,53.45,53.13,53.27,19226.0,50.7744,51.0513,50.7457,50.8794,19226.0
2016-11-04 10:30:00,53.3,53.52,53.3,53.5,24403.0,50.9081,51.1182,50.9081,51.0991,24403.0
2016-11-04 11:00:00,53.5,53.58,53.42,53.45,28068.0,51.0991,51.1755,51.0227,51.0513,28068.0
2016-11-04 11:30:00,53.39,53.42,53.16,53.22,25125.0,50.994,51.0227,50.7744,50.8317,25125.0
2016-11-04 12:00:00,53.23,53.53,53.19,53.46,26540.0,50.8412,51.1278,50.803,51.0609,26540.0
2016-11-04 12:30:00,53.49,53.5,53.26,53.37,20725.0,51.0896,51.0991,50.8699,50.9749,20725.0
2016-11-04 13:00:00,53.37,53.65,53.35,53.6,84052.0,50.9749,51.2424,50.9558,51.1946,84052.0
2016-11-04 13:30:00,53.6,53.71,53.35,53.46,203879.0,51.1946,51.2997,50.9558,51.0609,203879.0
2016-11-04 14:00:00,53.5,53.56,53.43,53.51,104444.0,51.0991,51.1564,51.0322,51.1087,104444.0
2016-11-04 14:30:00,53.53,53.55,53.26,53.34,40064.0,51.1278,51.1469,50.8699,50.9463,40064.0
2016-11-04 15:00:00,53.35,53.35,53.15,53.2,40570.0,50.9558,50.9558,50.7648,50.8126,40570.0
2016-11-04 15:30:00,53.2,53.27,53.04,53.04,110098.0,50.8126,50.8794,50.6597,50.6597,110098.0
2016-11-07 09:30:00,53.78,54.34,53.78,54.14,39736.0,51.3665,51.9014,51.3665,51.7104,39736.0
2016-11-07 10:00:00,54.15,54.22,53.92,54.1,20929.0,51.7199,51.7868,51.5003,51.6722,20929.0
2016-11-07 10:30:00,54.1,54.24,54.07,54.14,44066.0,51.6722,51.8059,51.6435,51.7104,44066.0
2016-11-07 11:00:00,54.14,54.16,53.97,54.06,34664.0,51.7104,51.7295,51.548,51.634,34664.0
2016-11-07 11:30:00,54.06,54.29,54.03,54.22,36415.0,51.634,51.8536,51.6053,51.7868,36415.0
2016-11-07 12:00:00,54.24,54.32,54.16,54.16,17912.0,51.8059,51.8823,51.7295,51.7295,17912.0
2016-11-07 12:30:00,54.18,54.19,54.09,54.18,8196.0,51.7486,51.7581,51.6626,51.7486,8196.0
2016-11-07 13:00:00,54.18,54.22,54.0,54.04,15643.0,51.7486,51.7868,51.5767,51.6149,15643.0
2016-11-07 13:30:00,54.04,54.15,54.02,54.15,13989.0,51.6149,51.7199,51.5958,51.7199,13989.0
2016-11-07 14:00:00,54.13,54.18,54.1,54.13,21500.0,51.7008,51.7486,51.6722,51.7008,21500.0
2016-11-07 14:30:00,54.13,54.21,54.01,54.09,32956.0,51.7008,51.7772,51.5862,51.6626,32956.0
2016-11-07 15:00:00,54.08,54.12,53.99,54.06,53255.0,51.6531,51.6913,51.5671,51.634,53255.0
2016-11-07 15:30:00,54.06,54.24,54.02,54.22,139573.0,51.634,51.8059,51.5958,51.7868,139573.0
2016-11-08 09:30:00,54.04,54.18,53.68,54.15,28343.0,51.6149,51.7486,51.271,51.7199,28343.0
2016-11-08 10:00:00,54.12,54.17,53.98,54.13,20842.0,51.6913,51.739,51.5576,51.7008,20842.0
2016-11-08 10:30:00,54.14,54.3,54.14,54.27,19502.0,51.7104,51.8632,51.7104,51.8345,19502.0
2016-11-08 11:00:00,54.29,54.56,54.25,54.41,47736.0,51.8536,52.1115,51.8154,51.9683,47736.0
2016-11-08 11:30:00,54.43,54.67,54.36,54.67,29695.0,51.9874,52.2166,51.9205,52.2166,29695.0
2016-11-08 12:00:00,54.69,54.69,54.46,54.58,21088.0,52.2357,52.2357,52.016,52.1306,21088.0
2016-11-08 12:30:00,54.58,54.66,54.49,54.66,12700.0,52.1306,52.207,52.0447,52.207,12700.0
2016-11-08 13:00:00,54.67,54.75,54.57,54.73,26720.0,52.2166,52.293,52.1211,52.2739,26720.0
2016-11-08 13:30:00,54.73,54.87,54.72,54.73,28568.0,52.2739,52.4076,52.2644,52.2739,28568.0
2016-11-08 14:00:00,54.72,54.72,54.62,54.62,27724.0,52.2644,52.2644,52.1688,52.1688,27724.0
2016-11-08 14:30:00,54.63,54.63,54.53,54.59,19884.0,52.1784,52.1784,52.0829,52.1402,19884.0
2016-11-08 15:00:00,54.58,54.69,54.57,54.66,35120.0,52.1306,52.2357,52.1211,52.207,35120.0
2016-11-08 15:30:00,54.66,54.83,54.59,54.66,96649.0,52.207,52.3694,52.1402,52.207,96649.0
2016-11-09 09:30:00,53.94,54.42,53.46,54.04,92475.0,51.5194,51.9778,51.0609,51.6149,92475.0
2016-11-09 10:00:00,54.02,54.06,53.5,53.72,142579.0,51.5958,51.634,51.0991,51.3092,142579.0
2016-11-09 10:30:00,53.7,53.75,53.43,53.59,33275.0,51.2901,51.3379,51.0322,51.1851,33275.0
2016-11-09 11:00:00,53.6,54.3,53.6,54.3,22221.0,51.1946,51.8632,51.1946,51.8632,22221.0
2016-11-09 11:30:00,54.31,54.79,54.31,54.62,48600.0,51.8728,52.3312,51.8728,52.1688,48600.0
2016-11-09 12:00:00,54.63,54.66,54.25,54.3,125227.0,52.1784,52.207,51.8154,51.8632,125227.0
2016-11-09 12:30:00,54.33,54.45,54.26,54.42,41181.0,51.8919,52.0065,51.825,51.9778,41181.0
2016-11-09 13:00:00,54.42,54.46,54.17,54.18,24646.0,51.9778,52.016,51.739,51.7486,24646.0
2016-11-09 13:30:00,54.17,54.31,54.15,54.16,47488.0,51.739,51.8728,51.7199,51.7295,47488.0
2016-11-09 14:00:00,54.17,54.25,54.1,54.13,39802.0,51.739,51.8154,51.6722,51.7008,39802.0
2016-11-09 14:30:00,54.14,54.35,54.11,54.13,42472.0,51.7104,51.911,51.6817,51.7008,42472.0
2016-11-09 15:00:00,54.15,54.32,54.11,54.27,58898.0,51.7199,51.8823,51.6817,51.8345,58898.0
2016-11-09 15:30:00,54.26,54.26,53.99,54.1,157870.0,51.825,51.825,51.5671,51.6722,157870.0
2016-11-10 09:30:00,54.51,54.99,54.28,54.36,29476.0,52.0638,52.5222,51.8441,51.9205,29476.0
2016-11-10 10:00:00,54.39,54.49,53.79,53.79,46729.0,51.9492,52.0447,51.3761,51.3761,46729.0
2016-11-10 10:30:00,53.79,53.9,53.32,53.35,58640.0,51.3761,51.4812,50.9272,50.9558,58640.0
2016-11-10 11:00:00,53.33,53.41,53.06,53.18,46728.0,50.9367,51.0131,50.6788,50.7935,46728.0
2016-11-10 11:30:00,53.22,53.46,53.15,53.2,25898.0,50.8317,51.0609,50.7648,50.8126,25898.0
2016-11-10 12:00:00,53.22,53.43,53.13,53.38,37289.0,50.8317,51.0322,50.7457,50.9845,37289.0
2016-11-10 12:30:00,53.38,53.41,53.3,53.35,45779.0,50.9845,51.0131,50.9081,50.9558,45779.0
2016-11-10 13:00:00,53.35,53.37,53.22,53.24,50604.0,50.9558,50.9749,50.8317,50.8508,50604.0
2016-11-10 13:30:00,53.26,53.34,53.16,53.23,41576.0,50.8699,50.9463,50.7744,50.8412,41576.0
2016-11-10 14:00:00,53.21,53.31,53.08,53.09,46181.0,50.8221,50.9176,50.6979,50.7075,46181.0
2016-11-10 14:30:00,53.08,53.13,52.83,52.88,57327.0,50.6979,50.7457,50.4592,50.5069,57327.0
2016-11-10 15:00:00,52.91,52.93,52.7,52.81,82313.0,50.5356,50.5547,50.335,50.4401,82313.0
2016-11-10 15:30:00,52.81,52.89,52.64,52.7,292905.0,50.4401,50.5165,50.2777,50.335,292905.0
2016-11-11 09:30:00,52.59,52.78,52.05,52.06,28290.0,50.2299,50.4114,49.7142,49.7237,28290.0
2016-11-11 10:00:00,52.15,52.21,51.93,51.95,160487.0,49.8097,49.867,49.5996,49.6187,160487.0
2016-11-11 10:30:00,51.98,51.99,51.75,51.87,33668.0,49.6473,49.6569,49.4276,49.5423,33668.0
2016-11-11 11:00:00,51.87,51.94,51.67,51.75,50927.0,49.5423,49.6091,49.3512,49.4276,50927.0
2016-11-11 11:30:00,51.73,51.83,51.67,51.76,38641.0,49.4085,49.504,49.3512,49.4372,38641.0
2016-11-11 12:00:00,51.78,52.6,51.78,52.54,231190.0,49.4563,50.2395,49.4563,50.1822,231190.0
2016-11-11 12:30:00,52.54,52.65,52.27,52.31,144069.0,50.1822,50.2872,49.9243,49.9625,144069.0
2016-11-11 13:00:00,52.33,52.47,52.21,52.44,52579.0,49.9816,50.1153,49.867,50.0867,52579.0
2016-11-11 13:30:00,52.47,52.51,52.23,52.23,33821.0,50.1153,50.1535,49.8861,49.8861,33821.0
2016-11-11 14:00:00,52.2,52.29,52.12,52.14,41127.0,49.8574,49.9434,49.781,49.8001,41127.0
2016-11-11 14:30:00,52.12,52.35,52.12,52.26,29003.0,49.781,50.0007,49.781,49.9147,29003.0
2016-11-11 15:00:00,52.25,52.46,52.25,52.43,69803.0,49.9052,50.1058,49.9052,50.0771,69803.0
2016-11-11 15:30:00,52.45,52.5,52.2,52.26,282269.0,50.0962,50.144,49.8574,49.9147,282269.0
2016-11-14 09:30:00,52.49,52.97,52.37,52.62,37090.0,50.1344,50.5929,50.0198,50.2586,37090.0
2016-11-14 10:00:00,52.67,52.97,52.6,52.65,45412.0,50.3063,50.5929,50.2395,50.2872,45412.0
2016-11-14 10:30:00,52.65,52.72,52.36,52.4,53671.0,50.2872,50.3541,50.0103,50.0485,53671.0
2016-11-14 11:00:00,52.4,52.62,52.38,52.59,44219.0,50.0485,50.2586,50.0294,50.2299,44219.0
2016-11-14 11:30:00,52.58,52.68,52.49,52.68,31853.0,50.2204,50.3159,50.1344,50.3159,31853.0
2016-11-14 12:00:00,52.64,52.67,52.47,52.62,29428.0,50.2777,50.3063,50.1153,50.2586,29428.0
2016-11-14 12:30:00,52.6,52.82,52.59,52.78,37286.0,50.2395,50.4496,50.2299,50.4114,37286.0
2016-11-14 13:00:00,52.78,52.99,52.68,52.96,40335.0,50.4114,50.612,50.3159,50.5833,40335.0
2016-11-14 13:30:00,52.96,53.09,52.96,53.04,43136.0,50.5833,50.7075,50.5833,50.6597,43136.0
2016-11-14 14:00:00,53.04,53.33,53.03,53.29,91983.0,50.6597,50.9367,50.6502,50.8985,91983.0
2016-11-14 14:30:00,53.26,53.4,53.24,53.37,43079.0,50.8699,51.0036,50.8508,50.9749,43079.0
2016-11-14 15:00:00,53.36,53.48,53.33,53.48,59671.0,50.9654,51.08,50.9367,51.08,59671.0
2016-11-14 15:30:00,53.47,53.6,53.46,53.58,296012.0,51.0704,51.1946,51.0609,51.1755,296012.0
2016-11-15 09:30:00,53.81,54.09,53.7,53.9,37765.0,51.3952,51.6626,51.2901,51.4812,37765.0
2016-11-15 10:00:00,53.84,53.93,53.79,53.89,29957.0,51.4238,51.5098,51.3761,51.4716,29957.0
2016-11-15 10:30:00,53.91,54.03,53.83,53.99,24115.0,51.4907,51.6053,51.4143,51.5671,24115.0
2016-11-15 11:00:00,53.99,54.17,53.99,54.06,51538.0,51.5671,51.739,51.5671,51.634,51538.0
2016-11-15 11:30:00,54.09,54.12,53.84,53.92,65180.0,51.6626,51.6913,51.4238,51.5003,65180.0
2016-11-15 12:00:00,53.88,53.93,53.85,53.91,16818.0,51.462,51.5098,51.4334,51.4907,16818.0
2016-11-15 12:30:00,53.89,53.93,53.84,53.85,16562.0,51.4716,51.5098,51.4238,51.4334,16562.0
2016-11-15 13:00:00,53.86,53.91,53.76,53.76,22966.0,51.4429,51.4907,51.3474,51.3474,22966.0
2016-11-15 13:30:00,53.73,53.88,53.73,53.84,81395.0,51.3188,51.462,51.3188,51.4238,81395.0
2016-11-15 14:00:00,53.83,53.88,53.76,53.77,38145.0,51.4143,51.462,51.3474,51.357,38145.0
2016-11-15 14:30:00,53.78,53.94,53.77,53.87,52375.0,51.3665,51.5194,51.357,51.4525,52375.0
2016-11-15 15:00:00,53.87,53.92,53.83,53.85,73062.0,51.4525,51.5003,51.4143,51.4334,73062.0
2016-11-15 15:30:00,53.86,53.93,53.81,53.83,161188.0,51.4429,51.5098,51.3952,51.4143,161188.0
2016-11-16 09:30:00,53.62,53.79,53.25,53.25,16865.0,51.2137,51.3761,50.8603,50.8603,16865.0
2016-11-16 10:00:00,53.3,53.43,53.22,53.36,27007.0,50.9081,51.0322,50.8317,50.9654,27007.0
2016-11-16 10:30:00,53.32,53.49,53.29,53.46,13368.0,50.9272,51.0896,50.8985,51.0609,13368.0
2016-11-16 11:00:00,53.46,53.46,53.29,53.35,33270.0,51.0609,51.0609,50.8985,50.9558,33270.0
2016-11-16 11:30:00,53.36,53.4,53.29,53.39,24419.0,50.9654,51.0036,50.8985,50.994,24419.0
2016-11-16 12:00:00,53.4,53.4,53.16,53.2,89210.0,51.0036,51.0036,50.7744,50.8126,89210.0
2016-11-16 12:30:00,53.19,53.19,52.99,53.06,31655.0,50.803,50.803,50.612,50.6788,31655.0
2016-11-16 13:00:00,53.04,53.21,52.99,53.18,36014.0,50.6597,50.8221,50.612,50.7935,36014.0
2016-11-16 13:30:00,53.18,53.42,53.18,53.41,38500.0,50.7935,51.0227,50.7935,51.0131,38500.0
2016-11-16 14:00:00,53.41,53.44,53.19,53.23,66382.0,51.0131,51.0418,50.803,50.8412,66382.0
2016-11-16 14:30:00,53.22,53.26,53.15,53.19,42996.0,50.8317,50.8699,50.7648,50.803,42996.0
2016-11-16 15:00:00,53.17,53.23,53.13,53.21,55641.0,50.7839,50.8412,50.7457,50.8221,55641.0
2016-11-16 15:30:00,53.21,53.21,53.05,53.06,155931.0,50.8221,50.8221,50.6693,50.6788,155931.0
2016-11-17 09:30:00,53.04,53.22,52.8,52.96,111749.0,50.6597,50.8317,50.4305,50.5833,111749.0
2016-11-17 10:00:00,52.95,52.95,52.44,52.44,39503.0,50.5738,50.5738,50.0867,50.0867,39503.0
2016-11-17 10:30:00,52.43,52.66,52.26,52.63,48317.0,50.0771,50.2968,49.9147,50.2681,48317.0
2016-11-17 11:00:00,52.63,52.74,52.63,52.65,47740.0,50.2681,50.3732,50.2681,50.2872,47740.0
2016-11-17 11:30:00,52.65,52.9,52.59,52.88,42630.0,50.2872,50.526,50.2299,50.5069,42630.0
2016-11-17 12:00:00,52.9,53.05,52.9,52.98,34981.0,50.526,50.6693,50.526,50.6024,34981.0
2016-11-17 12:30:00,52.98,53.04,52.85,52.89,32503.0,50.6024,50.6597,50.4783,50.5165,32503.0
2016-11-17 13:00:00,52.89,52.95,52.85,52.88,27602.0,50.5165,50.5738,50.4783,50.5069,27602.0
2016-11-17 13:30:00,52.89,53.05,52.84,52.93,101027.0,50.5165,50.6693,50.4687,50.5547,101027.0
2016-11-17 14:00:00,52.92,52.93,52.82,52.83,43896.0,50.5451,50.5547,50.4496,50.4592,43896.0
2016-11-17 14:30:00,52.84,52.87,52.74,52.78,38576.0,50.4687,50.4974,50.3732,50.4114,38576.0
2016-11-17 15:00:00,52.77,52.9,52.74,52.83,69049.0,50.4019,50.526,50.3732,50.4592,69049.0
2016-11-17 15:30:00,52.83,53.02,52.81,52.97,175306.0,50.4592,50.6406,50.4401,50.5929,175306.0
2016-11-18 09:30:00,52.91,53.44,52.88,53.44,17338.0,50.5356,51.0418,50.5069,51.0418,17338.0
2016-11-18 10:00:00,53.43,53.58,53.22,53.53,27165.0,51.0322,51.1755,50.8317,51.1278,27165.0
2016-11-18 10:30:00,53.52,53.6,53.38,53.59,28898.0,51.1182,51.1946,50.9845,51.1851,28898.0
2016-11-18 11:00:00,53.57,53.65,53.56,53.64,34527.0,51.166,51.2424,51.1564,51.2328,34527.0
2016-11-18 11:30:00,53.63,53.63,53.4,53.4,37302.0,51.2233,51.2233,51.0036,51.0036,37302.0
2016-11-18 12:00:00,53.4,53.44,53.34,53.4,20893.0,51.0036,51.0418,50.9463,51.0036,20893.0
2016-11-18 12:30:00,53.4,53.46,53.38,53.43,24143.0,51.0036,51.0609,50.9845,51.0322,24143.0
2016-11-18 13:00:00,53.43,53.43,53.39,53.4,13615.0,51.0322,51.0322,50.994,51.0036,13615.0
2016-11-18 13:30:00,53.4,53.5,53.39,53.4,17582.0,51.0036,51.0991,50.994,51.0036,17582.0
2016-11-18 14:00:00,53.39,53.45,53.37,53.38,18737.0,50.994,51.0513,50.9749,50.9845,18737.0
2016-11-18 14:30:00,53.38,53.49,53.34,53.48,35058.0,50.9845,51.0896,50.9463,51.08,35058.0
2016-11-18 15:00:00,53.47,53.47,53.41,53.46,21903.0,51.0704,51.0704,51.0131,51.0609,21903.0
2016-11-18 15:30:00,53.45,53.53,53.23,53.3,112640.0,51.0513,51.1278,50.8412,50.9081,112640.0
2016-11-21 09:30:00,53.17,53.73,53.13,53.66,66684.0,50.7839,51.3188,50.7457,51.2519,66684.0
2016-11-21 10:00:00,53.65,53.73,53.44,53.54,32331.0,51.2424,51.3188,51.0418,51.1373,32331.0
2016-11-21 10:30:00,53.53,53.68,53.48,53.5,23928.0,51.1278,51.271,51.08,51.0991,23928.0
2016-11-21 11:00:00,53.51,53.72,53.5,53.71,67845.0,51.1087,51.3092,51.0991,51.2997,67845.0
2016-11-21 11:30:00,53.71,53.88,53.7,53.88,63432.0,51.2997,51.462,51.2901,51.462,63432.0
2016-11-21 12:00:00,53.86,54.02,53.84,54.02,33426.0,51.4429,51.5958,51.4238,51.5958,33426.0
2016-11-21 12:30:00,54.01,54.12,54.0,54.12,19648.0,51.5862,51.6913,51.5767,51.6913,19648.0
2016-11-21 13:00:00,54.1,54.14,54.05,54.12,19455.0,51.6722,51.7104,51.6244,51.6913,19455.0
2016-11-21 13:30:00,54.1,54.13,54.05,54.05,23087.0,51.6722,51.7008,51.6244,51.6244,23087.0
2016-11-21 14:00:00,54.05,54.08,53.97,54.03,28614.0,51.6244,51.6531,51.548,51.6053,28614.0
2016-11-21 14:30:00,54.03,54.06,53.98,54.03,33948.0,51.6053,51.634,51.5576,51.6053,33948.0
2016-11-21 15:00:00,54.04,54.04,54.0,54.02,37842.0,51.6149,51.6149,51.5767,51.5958,37842.0
2016-11-21 15:30:00,54.01,54.26,54.01,54.22,147179.0,51.5862,51.825,51.5862,51.7868,147179.0
2016-11-22 09:30:00,54.34,54.45,54.01,54.23,55431.0,51.9014,52.0065,51.5862,51.7963,55431.0
2016-11-22 10:00:00,54.23,54.56,54.12,54.51,34698.0,51.7963,52.1115,51.6913,52.0638,34698.0
2016-11-22 10:30:00,54.49,54.65,54.48,54.53,29823.0,52.0447,52.1975,52.0351,52.0829,29823.0
2016-11-22 11:00:00,54.52,54.61,54.4,54.47,58547.0,52.0733,52.1593,51.9587,52.0256,58547.0
2016-11-22 11:30:00,54.47,54.48,54.38,54.42,20349.0,52.0256,52.0351,51.9396,51.9778,20349.0
2016-11-22 12:00:00,54.42,54.45,54.27,54.4,26287.0,51.9778,52.0065,51.8345,51.9587,26287.0
2016-11-22 12:30:00,54.4,54.52,54.36,54.5,43075.0,51.9587,52.0733,51.9205,52.0542,43075.0
2016-11-22 13:00:00,54.5,54.61,54.5,54.57,15206.0,52.0542,52.1593,52.0542,52.1211,15206.0
2016-11-22 13:30:00,54.56,54.56,54.45,54.45,24470.0,52.1115,52.1115,52.0065,52.0065,24470.0
2016-11-22 14:00:00,54.45,54.55,54.4,54.53,32167.0,52.0065,52.102,51.9587,52.0829,32167.0
2016-11-22 14:30:00,54.52,54.64,54.51,54.57,29430.0,52.0733,52.1879,52.0638,52.1211,29430.0
2016-11-22 15:00:00,54.57,54.78,54.57,54.78,41971.0,52.1211,52.3217,52.1211,52.3217,41971.0
2016-11-22 15:30:00,54.77,54.9,54.75,54.87,125872.0,52.3121,52.4363,52.293,52.4076,125872.0
2016-11-23 09:30:00,54.77,55.24,54.77,55.02,20631.0,52.3121,52.761,52.3121,52.5509,20631.0
2016-11-23 10:00:00,54.95,55.13,54.9,54.99,17258.0,52.484,52.656,52.4363,52.5222,17258.0
2016-11-23 10:30:00,55.0,55.22,55.0,55.22,22002.0,52.5318,52.7419,52.5318,52.7419,22002.0
2016-11-23 11:00:00,55.21,55.21,54.96,55.03,33477.0,52.7324,52.7324,52.4936,52.5604,33477.0
2016-11-23 11:30:00,55.03,55.16,55.03,55.15,12022.0,52.5604,52.6846,52.5604,52.6751,12022.0
2016-11-23 12:00:00,55.13,55.24,55.11,55.24,9901.0,52.656,52.761,52.6369,52.761,9901.0
2016-11-23 12:30:00,55.23,55.23,55.08,55.09,7825.0,52.7515,52.7515,52.6082,52.6177,7825.0
2016-11-23 13:00:00,55.1,55.11,54.95,55.0,9715.0,52.6273,52.6369,52.484,52.5318,9715.0
2016-11-23 13:30:00,55.02,55.08,54.95,54.95,12554.0,52.5509,52.6082,52.484,52.484,12554.0
2016-11-23 14:00:00,54.94,54.97,54.87,54.88,11075.0,52.4745,52.5031,52.4076,52.4172,11075.0
2016-11-23 14:30:00,54.88,54.92,54.81,54.82,8886.0,52.4172,52.4554,52.3503,52.3599,8886.0
2016-11-23 15:00:00,54.82,54.86,54.8,54.85,14816.0,52.3599,52.3981,52.3408,52.3885,14816.0
2016-11-23 15:30:00,54.85,54.9,54.81,54.85,43847.0,52.3885,52.4363,52.3503,52.3885,43847.0
2016-11-25 09:30:00,55.06,55.06,54.38,54.66,16125.0,52.5891,52.5891,51.9396,52.207,16125.0
2016-11-25 10:00:00,54.68,54.86,54.66,54.86,14538.0,52.2261,52.3981,52.207,52.3981,14538.0
2016-11-25 10:30:00,54.81,54.91,54.8,54.85,11422.0,52.3503,52.4458,52.3408,52.3885,11422.0
2016-11-25 11:00:00,54.83,54.86,54.78,54.81,4756.0,52.3694,52.3981,52.3217,52.3503,4756.0
2016-11-25 11:30:00,54.84,54.89,54.81,54.87,7660.0,52.379,52.4267,52.3503,52.4076,7660.0
2016-11-25 12:00:00,54.86,54.95,54.83,54.89,12664.0,52.3981,52.484,52.3694,52.4267,12664.0
2016-11-25 12:30:00,54.87,54.89,54.81,54.89,34501.0,52.4076,52.4267,52.3503,52.4267,34501.0
2016-11-28 09:30:00,54.62,55.07,54.57,55.07,17312.0,52.1688,52.5986,52.1211,52.5986,17312.0
2016-11-28 10:00:00,55.02,55.02,54.87,54.91,19331.0,52.5509,52.5509,52.4076,52.4458,19331.0
2016-11-28 10:30:00,54.89,54.99,54.74,54.74,14088.0,52.4267,52.5222,52.2835,52.2835,14088.0
2016-11-28 11:00:00,54.76,54.95,54.72,54.92,21684.0,52.3026,52.484,52.2644,52.4554,21684.0
2016-11-28 11:30:00,54.92,55.08,54.92,55.03,28328.0,52.4554,52.6082,52.4554,52.5604,28328.0
2016-11-28 12:00:00,55.01,55.16,54.99,55.13,20137.0,52.5413,52.6846,52.5222,52.656,20137.0
2016-11-28 12:30:00,55.14,55.2,55.06,55.11,17723.0,52.6655,52.7228,52.5891,52.6369,17723.0
2016-11-28 13:00:00,55.1,55.16,55.06,55.16,18496.0,52.6273,52.6846,52.5891,52.6846,18496.0
2016-11-28 13:30:00,55.15,55.16,55.09,55.14,15525.0,52.6751,52.6846,52.6177,52.6655,15525.0
2016-11-28 14:00:00,55.13,55.2,55.09,55.1,26202.0,52.656,52.7228,52.6177,52.6273,26202.0
2016-11-28 14:30:00,55.09,55.18,55.08,55.18,20488.0,52.6177,52.7037,52.6082,52.7037,20488.0
2016-11-28 15:00:00,55.19,55.32,55.15,55.18,36725.0,52.7133,52.8374,52.6751,52.7037,36725.0
2016-11-28 15:30:00,55.16,55.2,55.04,55.16,137223.0,52.6846,52.7228,52.57,52.6846,137223.0
2016-11-29 09:30:00,54.91,55.4,54.9,55.02,47706.0,52.4458,52.9138,52.4363,52.5509,47706.0
2016-11-29 10:00:00,55.02,55.07,54.94,55.04,25247.0,52.5509,52.5986,52.4745,52.57,25247.0
2016-11-29 10:30:00,55.04,55.12,54.97,55.07,18324.0,52.57,52.6464,52.5031,52.5986,18324.0
2016-11-29 11:00:00,55.07,55.35,55.06,55.32,20294.0,52.5986,52.8661,52.5891,52.8374,20294.0
2016-11-29 11:30:00,55.31,55.51,55.27,55.47,60787.0,52.8279,53.0189,52.7897,52.9807,60787.0
2016-11-29 12:00:00,55.45,55.6,55.45,55.57,51068.0,52.9616,53.1049,52.9616,53.0762,51068.0
2016-11-29 12:30:00,55.55,55.78,55.5,55.6,220415.0,53.0571,53.2768,53.0093,53.1049,220415.0
2016-11-29 13:00:00,55.6,55.73,55.57,55.69,62988.0,53.1049,53.229,53.0762,53.1908,62988.0
2016-11-29 13:30:00,55.69,55.74,55.57,55.63,99203.0,53.1908,53.2386,53.0762,53.1335,99203.0
2016-11-29 14:00:00,55.63,55.67,55.56,55.62,97284.0,53.1335,53.1717,53.0667,53.124,97284.0
2016-11-29 14:30:00,55.6,55.69,55.57,55.6,47580.0,53.1049,53.1908,53.0762,53.1049,47580.0
2016-11-29 15:00:00,55.61,55.68,55.57,55.63,101574.0,53.1144,53.1813,53.0762,53.1335,101574.0
2016-11-29 15:30:00,55.62,55.65,55.57,55.63,158532.0,53.124,53.1526,53.0762,53.1335,158532.0
2016-11-30 09:30:00,55.83,55.85,55.54,55.66,70139.0,53.3245,53.3436,53.0476,53.1622,70139.0
2016-11-30 10:00:00,55.69,55.99,55.63,55.85,190973.0,53.1908,53.4774,53.1335,53.3436,190973.0
2016-11-30 10:30:00,55.85,55.93,55.83,55.86,65495.0,53.3436,53.4201,53.3245,53.3532,65495.0
2016-11-30 11:00:00,55.85,55.91,55.83,55.86,140659.0,53.3436,53.4009,53.3245,53.3532,140659.0
2016-11-30 11:30:00,55.86,55.88,55.27,55.3,86995.0,53.3532,53.3723,52.7897,52.8183,86995.0
2016-11-30 12:00:00,55.25,55.39,55.24,55.29,52494.0,52.7706,52.9043,52.761,52.8088,52494.0
2016-11-30 12:30:00,55.28,55.37,55.19,55.29,68005.0,52.7992,52.8852,52.7133,52.8088,68005.0
2016-11-30 13:00:00,55.3,55.33,54.96,54.96,35375.0,52.8183,52.847,52.4936,52.4936,35375.0
2016-11-30 13:30:00,54.97,55.0,54.72,54.72,21181.0,52.5031,52.5318,52.2644,52.2644,21181.0
2016-11-30 14:00:00,54.72,54.72,54.33,54.36,39181.0,52.2644,52.2644,51.8919,51.9205,39181.0
2016-11-30 14:30:00,54.36,54.47,54.35,54.42,51575.0,51.9205,52.0256,51.911,51.9778,51575.0
2016-11-30 15:00:00,54.44,54.58,54.42,54.58,36201.0,51.9969,52.1306,51.9778,52.1306,36201.0
2016-11-30 15:30:00,54.58,54.59,54.36,54.38,155911.0,52.1306,52.1402,51.9205,51.9396,155911.0
2016-12-01 09:30:00,54.55,54.63,54.02,54.43,139079.0,52.102,52.1784,51.5958,51.9874,139079.0
2016-12-01 10:00:00,54.45,54.8,54.24,54.51,112996.0,52.0065,52.3408,51.8059,52.0638,112996.0
2016-12-01 10:30:00,54.5,54.53,54.03,54.06,124752.0,52.0542,52.0829,51.6053,51.634,124752.0
2016-12-01 11:00:00,54.05,54.1,53.97,54.01,127651.0,51.6244,51.6722,51.548,51.5862,127651.0
2016-12-01 11:30:00,54.0,54.08,53.72,53.72,152023.0,51.5767,51.6531,51.3092,51.3092,152023.0
2016-12-01 12:00:00,53.72,53.72,53.5,53.58,29054.0,51.3092,51.3092,51.0991,51.1755,29054.0
2016-12-01 12:30:00,53.59,53.66,53.32,53.34,108015.0,51.1851,51.2519,50.9272,50.9463,108015.0
2016-12-01 13:00:00,53.32,53.35,53.11,53.18,82135.0,50.9272,50.9558,50.7266,50.7935,82135.0
2016-12-01 13:30:00,53.18,53.18,52.81,52.82,121895.0,50.7935,50.7935,50.4401,50.4496,121895.0
2016-12-01 14:00:00,52.82,53.0,52.82,52.86,109484.0,50.4496,50.6215,50.4496,50.4878,109484.0
2016-12-01 14:30:00,52.87,52.9,52.67,52.72,182675.0,50.4974,50.526,50.3063,50.3541,182675.0
2016-12-01 15:00:00,52.72,52.75,52.6,52.61,143325.0,50.3541,50.3828,50.2395,50.249,143325.0
2016-12-01 15:30:00,52.61,52.65,52.32,52.34,485024.0,50.249,50.2872,49.9721,49.9912,485024.0
2016-12-02 09:30:00,52.29,52.29,51.72,51.95,46987.0,49.9434,49.9434,49.399,49.6187,46987.0
2016-12-02 10:00:00,52.01,52.35,51.96,52.34,144125.0,49.676,50.0007,49.6282,49.9912,144125.0
2016-12-02 10:30:00,52.37,52.37,52.14,52.21,60877.0,50.0198,50.0198,49.8001,49.867,60877.0
2016-12-02 11:00:00,52.2,52.25,52.15,52.17,120915.0,49.8574,49.9052,49.8097,49.8288,120915.0
2016-12-02 11:30:00,52.17,52.23,51.91,51.98,139465.0,49.8288,49.8861,49.5805,49.6473,139465.0
2016-12-02 12:00:00,51.96,52.01,51.84,51.91,53338.0,49.6282,49.676,49.5136,49.5805,53338.0
2016-12-02 12:30:00,51.9,51.94,51.74,51.75,78201.0,49.5709,49.6091,49.4181,49.4276,78201.0
2016-12-02 13:00:00,51.74,51.86,51.68,51.71,85818.0,49.4181,49.5327,49.3608,49.3894,85818.0
2016-12-02 13:30:00,51.7,51.75,51.6,51.64,96834.0,49.3799,49.4276,49.2844,49.3226,96834.0
2016-12-02 14:00:00,51.65,51.7,51.57,51.61,145085.0,49.3321,49.3799,49.2557,49.2939,145085.0
2016-12-02 14:30:00,51.63,51.89,51.62,51.89,148737.0,49.313,49.5614,49.3035,49.5614,148737.0
2016-12-02 15:00:00,51.9,52.22,51.89,52.21,253681.0,49.5709,49.8765,49.5614,49.867,253681.0
2016-12-02 15:30:00,52.21,52.22,51.99,52.0,455066.0,49.867,49.8765,49.6569,49.6664,455066.0
2016-12-05 09:30:00,52.1,52.58,52.1,52.36,132043.0,49.7619,50.2204,49.7619,50.0103,132043.0
2016-12-05 10:00:00,52.33,52.36,51.67,51.8,82551.0,49.9816,50.0103,49.3512,49.4754,82551.0
2016-12-05 10:30:00,51.83,51.89,51.64,51.83,59130.0,49.504,49.5614,49.3226,49.504,59130.0
2016-12-05 11:00:00,51.85,52.05,51.81,51.97,74601.0,49.5231,49.7142,49.4849,49.6378,74601.0
2016-12-05 11:30:00,51.97,52.18,51.96,52.07,50151.0,49.6378,49.8383,49.6282,49.7333,50151.0
2016-12-05 12:00:00,52.13,52.17,51.99,52.05,56509.0,49.7906,49.8288,49.6569,49.7142,56509.0
2016-12-05 12:30:00,52.06,52.09,51.93,52.03,46490.0,49.7237,49.7524,49.5996,49.6951,46490.0
2016-12-05 13:00:00,52.04,52.18,51.95,51.98,89044.0,49.7046,49.8383,49.6187,49.6473,89044.0
2016-12-05 13:30:00,51.96,51.98,51.84,51.87,32096.0,49.6282,49.6473,49.5136,49.5423,32096.0
2016-12-05 14:00:00,51.9,51.91,51.65,51.65,37682.0,49.5709,49.5805,49.3321,49.3321,37682.0
2016-12-05 14:30:00,51.65,51.78,51.65,51.7,46010.0,49.3321,49.4563,49.3321,49.3799,46010.0
2016-12-05 15:00:00,51.71,51.93,51.71,51.8,141461.0,49.3894,49.5996,49.3894,49.4754,141461.0
2016-12-05 15:30:00,51.8,51.81,51.72,51.72,188255.0,49.4754,49.4849,49.399,49.399,188255.0
2016-12-06 09:30:00,51.74,51.93,51.61,51.62,47360.0,49.4181,49.5996,49.2939,49.3035,47360.0
2016-12-06 10:00:00,51.65,51.85,51.65,51.67,26807.0,49.3321,49.5231,49.3321,49.3512,26807.0
2016-12-06 10:30:00,51.67,51.85,51.67,51.82,30094.0,49.3512,49.5231,49.3512,49.4945,30094.0
2016-12-06 11:00:00,51.8,52.05,51.79,51.87,56487.0,49.4754,49.7142,49.4658,49.5423,56487.0
2016-12-06 11:30:00,51.89,52.12,51.89,52.03,66186.0,49.5614,49.781,49.5614,49.6951,66186.0
2016-12-06 12:00:00,52.01,52.1,52.0,52.08,30664.0,49.676,49.7619,49.6664,49.7428,30664.0
2016-12-06 12:30:00,52.09,52.09,51.9,52.02,37417.0,49.7524,49.7524,49.5709,49.6855,37417.0
2016-12-06 13:00:00,52.0,52.12,51.99,52.1,27818.0,49.6664,49.781,49.6569,49.7619,27818.0
2016-12-06 13:30:00,52.1,52.11,52.02,52.05,35804.0,49.7619,49.7715,49.6855,49.7142,35804.0
2016-12-06 14:00:00,52.06,52.12,51.98,52.0,51350.0,49.7237,49.781,49.6473,49.6664,51350.0
2016-12-06 14:30:00,52.0,52.11,51.93,51.93,48613.0,49.6664,49.7715,49.5996,49.5996,48613.0
2016-12-06 15:00:00,51.94,51.94,51.79,51.87,59253.0,49.6091,49.6091,49.4658,49.5423,59253.0
2016-12-06 15:30:00,51.86,51.97,51.72,51.9,184349.0,49.5327,49.6378,49.399,49.5709,184349.0
2016-12-07 09:30:00,51.7,52.37,51.7,52.07,39673.0,49.3799,50.0198,49.3799,49.7333,39673.0
2016-12-07 10:00:00,52.11,52.41,51.97,52.37,319533.0,49.7715,50.058,49.6378,50.0198,319533.0
2016-12-07 10:30:00,52.37,52.48,52.26,52.37,77785.0,50.0198,50.1249,49.9147,50.0198,77785.0
2016-12-07 11:00:00,52.35,52.37,52.13,52.16,37142.0,50.0007,50.0198,49.7906,49.8192,37142.0
2016-12-07 11:30:00,52.17,52.45,52.17,52.45,87289.0,49.8288,50.0962,49.8288,50.0962,87289.0
2016-12-07 12:00:00,52.47,52.63,52.4,52.5,27106.0,50.1153,50.2681,50.0485,50.144,27106.0
2016-12-07 12:30:00,52.47,52.55,52.45,52.52,23026.0,50.1153,50.1917,50.0962,50.1631,23026.0
2016-12-07 13:00:00,52.51,52.58,52.42,52.53,25668.0,50.1535,50.2204,50.0676,50.1726,25668.0
2016-12-07 13:30:00,52.51,52.74,52.5,52.65,35803.0,50.1535,50.3732,50.144,50.2872,35803.0
2016-12-07 14:00:00,52.66,52.72,52.59,52.6,31784.0,50.2968,50.3541,50.2299,50.2395,31784.0
2016-12-07 14:30:00,52.6,52.66,52.51,52.66,99839.0,50.2395,50.2968,50.1535,50.2968,99839.0
2016-12-07 15:00:00,52.65,52.73,52.63,52.71,84409.0,50.2872,50.3637,50.2681,50.3446,84409.0
2016-12-07 15:30:00,52.72,52.72,52.52,52.62,263459.0,50.3541,50.3541,50.1631,50.2586,263459.0
2016-12-08 09:30:00,52.95,53.47,52.95,53.38,253591.0,50.5738,51.0704,50.5738,50.9845,253591.0
2016-12-08 10:00:00,53.35,53.73,53.25,53.62,214702.0,50.9558,51.3188,50.8603,51.2137,214702.0
2016-12-08 10:30:00,53.62,53.95,53.3,53.82,273195.0,51.2137,51.5289,50.9081,51.4047,273195.0
2016-12-08 11:00:00,53.81,53.85,53.54,53.76,112590.0,51.3952,51.4334,51.1373,51.3474,112590.0
2016-12-08 11:30:00,53.77,53.79,53.55,53.55,71980.0,51.357,51.3761,51.1469,51.1469,71980.0
2016-12-08 12:00:00,53.54,53.6,53.44,53.54,56843.0,51.1373,51.1946,51.0418,51.1373,56843.0
2016-12-08 12:30:00,53.54,53.61,53.39,53.42,65181.0,51.1373,51.2042,50.994,51.0227,65181.0
2016-12-08 13:00:00,53.4,53.45,53.33,53.38,82192.0,51.0036,51.0513,50.9367,50.9845,82192.0
2016-12-08 13:30:00,53.37,53.39,53.28,53.37,94038.0,50.9749,50.994,50.889,50.9749,94038.0
2016-12-08 14:00:00,53.36,53.39,53.29,53.33,57661.0,50.9654,50.994,50.8985,50.9367,57661.0
2016-12-08 14:30:00,53.34,53.42,53.31,53.37,158034.0,50.9463,51.0227,50.9176,50.9749,158034.0
2016-12-08 15:00:00,53.38,53.38,53.22,53.23,159795.0,50.9845,50.9845,50.8317,50.8412,159795.0
2016-12-08 15:30:00,53.22,53.4,53.13,53.25,404629.0,50.8317,51.0036,50.7457,50.8603,404629.0
2016-12-09 09:30:00,53.17,53.77,53.13,53.68,53239.0,50.7839,51.357,50.7457,51.271,53239.0
2016-12-09 10:00:00,53.66,53.86,53.61,53.69,58048.0,51.2519,51.4429,51.2042,51.2806,58048.0
2016-12-09 10:30:00,53.7,53.8,53.69,53.71,105810.0,51.2901,51.3856,51.2806,51.2997,105810.0
2016-12-09 11:00:00,53.71,53.99,53.64,53.86,52096.0,51.2997,51.5671,51.2328,51.4429,52096.0
2016-12-09 11:30:00,53.85,53.86,53.68,53.7,38179.0,51.4334,51.4429,51.271,51.2901,38179.0
2016-12-09 12:00:00,53.71,53.84,53.68,53.7,48221.0,51.2997,51.4238,51.271,51.2901,48221.0
2016-12-09 12:30:00,53.72,53.77,53.68,53.71,31213.0,51.3092,51.357,51.271,51.2997,31213.0
2016-12-09 13:00:00,53.71,53.79,53.67,53.75,42813.0,51.2997,51.3761,51.2615,51.3379,42813.0
2016-12-09 13:30:00,53.74,53.81,53.67,53.81,45340.0,51.3283,51.3952,51.2615,51.3952,45340.0
2016-12-09 14:00:00,53.82,53.96,53.81,53.86,35479.0,51.4047,51.5385,51.3952,51.4429,35479.0
2016-12-09 14:30:00,53.86,53.88,53.71,53.73,40444.0,51.4429,51.462,51.2997,51.3188,40444.0
2016-12-09 15:00:00,53.73,53.99,53.73,53.94,50114.0,51.3188,51.5671,51.3188,51.5194,50114.0
2016-12-09 15:30:00,53.96,53.96,53.83,53.85,98903.0,51.5385,51.5385,51.4143,51.4334,98903.0
2016-12-12 09:30:00,53.97,54.35,53.97,54.13,35361.0,51.548,51.911,51.548,51.7008,35361.0
2016-12-12 10:00:00,54.15,54.19,53.68,53.68,24414.0,51.7199,51.7581,51.271,51.271,24414.0
2016-12-12 10:30:00,53.66,53.71,52.89,52.89,88781.0,51.2519,51.2997,50.5165,50.5165,88781.0
2016-12-12 11:00:00,52.89,53.18,52.89,53.11,40564.0,50.5165,50.7935,50.5165,50.7266,40564.0
2016-12-12 11:30:00,53.12,53.14,52.88,52.98,38871.0,50.7362,50.7553,50.5069,50.6024,38871.0
2016-12-12 12:00:00,52.97,52.97,52.72,52.83,35181.0,50.5929,50.5929,50.3541,50.4592,35181.0
2016-12-12 12:30:00,52.83,52.99,52.82,52.91,35229.0,50.4592,50.612,50.4496,50.5356,35229.0
2016-12-12 13:00:00,52.91,52.99,52.88,52.93,48709.0,50.5356,50.612,50.5069,50.5547,48709.0
2016-12-12 13:30:00,52.95,53.01,52.9,52.99,38791.0,50.5738,50.6311,50.526,50.612,38791.0
2016-12-12 14:00:00,52.99,53.12,52.97,53.04,23975.0,50.612,50.7362,50.5929,50.6597,23975.0
2016-12-12 14:30:00,53.05,53.08,52.99,53.04,36024.0,50.6693,50.6979,50.612,50.6597,36024.0
2016-12-12 15:00:00,53.03,53.1,53.0,53.03,50743.0,50.6502,50.7171,50.6215,50.6502,50743.0
2016-12-12 15:30:00,53.03,53.08,52.98,53.03,184517.0,50.6502,50.6979,50.6024,50.6502,184517.0
2016-12-13 09:30:00,53.02,53.4,52.95,53.05,44503.0,50.6406,51.0036,50.5738,50.6693,44503.0
2016-12-13 10:00:00,53.09,53.11,52.58,52.59,91031.0,50.7075,50.7266,50.2204,50.2299,91031.0
2016-12-13 10:30:00,52.57,52.65,52.38,52.65,95050.0,50.2108,50.2872,50.0294,50.2872,95050.0
2016-12-13 11:00:00,52.62,53.03,52.62,52.96,71185.0,50.2586,50.6502,50.2586,50.5833,71185.0
2016-12-13 11:30:00,52.96,53.0,52.62,52.66,58774.0,50.5833,50.6215,50.2586,50.2968,58774.0
2016-12-13 12:00:00,52.66,52.73,52.62,52.65,78844.0,50.2968,50.3637,50.2586,50.2872,78844.0
2016-12-13 12:30:00,52.65,52.71,52.64,52.68,31839.0,50.2872,50.3446,50.2777,50.3159,31839.0
2016-12-13 13:00:00,52.69,52.96,52.68,52.92,44071.0,50.3255,50.5833,50.3159,50.5451,44071.0
2016-12-13 13:30:00,52.92,52.94,52.74,52.94,34819.0,50.5451,50.5642,50.3732,50.5642,34819.0
2016-12-13 14:00:00,52.95,52.96,52.7,52.71,107901.0,50.5738,50.5833,50.335,50.3446,107901.0
2016-12-13 14:30:00,52.71,52.99,52.69,52.98,87852.0,50.3446,50.612,50.3255,50.6024,87852.0
2016-12-13 15:00:00,52.97,53.13,52.95,53.11,102665.0,50.5929,50.7457,50.5738,50.7266,102665.0
2016-12-13 15:30:00,53.12,53.18,53.07,53.16,236138.0,50.7362,50.7935,50.6884,50.7744,236138.0
2016-12-14 09:30:00,53.26,53.29,52.71,52.77,38255.0,50.8699,50.8985,50.3446,50.4019,38255.0
2016-12-14 10:00:00,52.78,52.98,52.72,52.94,211956.0,50.4114,50.6024,50.3541,50.5642,211956.0
2016-12-14 10:30:00,52.97,53.08,52.86,52.96,68616.0,50.5929,50.6979,50.4878,50.5833,68616.0
2016-12-14 11:00:00,52.95,53.3,52.93,53.27,120223.0,50.5738,50.9081,50.5547,50.8794,120223.0
2016-12-14 11:30:00,53.25,53.25,53.07,53.16,106639.0,50.8603,50.8603,50.6884,50.7744,106639.0
2016-12-14 12:00:00,53.17,53.44,53.17,53.39,67298.0,50.7839,51.0418,50.7839,50.994,67298.0
2016-12-14 12:30:00,53.4,53.51,53.36,53.45,53737.0,51.0036,51.1087,50.9654,51.0513,53737.0
2016-12-14 13:00:00,53.45,53.5,53.33,53.33,94948.0,51.0513,51.0991,50.9367,50.9367,94948.0
2016-12-14 13:30:00,53.34,53.36,53.2,53.25,51955.0,50.9463,50.9654,50.8126,50.8603,51955.0
2016-12-14 14:00:00,53.3,53.39,52.82,52.82,75957.0,50.9081,50.994,50.4496,50.4496,75957.0
2016-12-14 14:30:00,52.84,53.19,52.84,52.94,52715.0,50.4687,50.803,50.4687,50.5642,52715.0
2016-12-14 15:00:00,52.93,53.02,52.77,52.9,105351.0,50.5547,50.6406,50.4019,50.526,105351.0
2016-12-14 15:30:00,52.9,53.15,52.87,52.92,268859.0,50.526,50.7648,50.4974,50.5451,268859.0
2016-12-15 09:30:00,52.95,53.36,52.52,53.36,41189.0,50.5738,50.9654,50.1631,50.9654,41189.0
2016-12-15 10:00:00,53.37,53.57,53.34,53.51,46223.0,50.9749,51.166,50.9463,51.1087,46223.0
2016-12-15 10:30:00,53.51,53.66,53.22,53.33,74940.0,51.1087,51.2519,50.8317,50.9367,74940.0
2016-12-15 11:00:00,53.36,53.55,53.28,53.39,60176.0,50.9654,51.1469,50.889,50.994,60176.0
2016-12-15 11:30:00,53.4,53.45,53.22,53.31,38768.0,51.0036,51.0513,50.8317,50.9176,38768.0
2016-12-15 12:00:00,53.28,53.37,53.02,53.04,63126.0,50.889,50.9749,50.6406,50.6597,63126.0
2016-12-15 12:30:00,53.02,53.02,52.81,52.83,60516.0,50.6406,50.6406,50.4401,50.4592,60516.0
2016-12-15 13:00:00,52.84,52.95,52.83,52.89,39196.0,50.4687,50.5738,50.4592,50.5165,39196.0
2016-12-15 13:30:00,52.9,52.91,52.66,52.69,75418.0,50.526,50.5356,50.2968,50.3255,75418.0
2016-12-15 14:00:00,52.67,52.92,52.63,52.71,43093.0,50.3063,50.5451,50.2681,50.3446,43093.0
2016-12-15 14:30:00,52.71,52.85,52.68,52.83,40278.0,50.3446,50.4783,50.3159,50.4592,40278.0
2016-12-15 15:00:00,52.83,52.89,52.74,52.75,42223.0,50.4592,50.5165,50.3732,50.3828,42223.0
2016-12-15 15:30:00,52.75,52.91,52.74,52.86,224415.0,50.3828,50.5356,50.3732,50.4878,224415.0
2016-12-16 09:30:00,53.12,53.12,52.66,52.75,35152.0,50.7362,50.7362,50.2968,50.3828,35152.0
2016-12-16 10:00:00,52.75,53.17,52.75,53.13,95329.0,50.3828,50.7839,50.3828,50.7457,95329.0
2016-12-16 10:30:00,53.15,53.15,52.97,52.97,39361.0,50.7648,50.7648,50.5929,50.5929,39361.0
2016-12-16 11:00:00,52.97,52.97,52.63,52.63,44565.0,50.5929,50.5929,50.2681,50.2681,44565.0
2016-12-16 11:30:00,52.64,52.75,52.6,52.74,42839.0,50.2777,50.3828,50.2395,50.3732,42839.0
2016-12-16 12:00:00,52.74,52.8,52.66,52.69,24725.0,50.3732,50.4305,50.2968,50.3255,24725.0
2016-12-16 12:30:00,52.68,52.73,52.61,52.61,25425.0,50.3159,50.3637,50.249,50.249,25425.0
2016-12-16 13:00:00,52.63,52.66,52.57,52.61,29348.0,50.2681,50.2968,50.2108,50.249,29348.0
2016-12-16 13:30:00,52.61,52.7,52.6,52.64,22298.0,50.249,50.335,50.2395,50.2777,22298.0
2016-12-16 14:00:00,52.63,52.65,52.5,52.5,34023.0,50.2681,50.2872,50.144,50.144,34023.0
2016-12-16 14:30:00,52.52,52.73,52.49,52.7,45278.0,50.1631,50.3637,50.1344,50.335,45278.0
2016-12-16 15:00:00,52.7,52.73,52.54,52.57,43579.0,50.335,50.3637,50.1822,50.2108,43579.0
2016-12-16 15:30:00,52.56,52.82,52.47,52.78,191811.0,50.2013,50.4496,50.1153,50.4114,191811.0
2016-12-19 09:30:00,52.69,52.8,52.43,52.76,34711.0,50.3255,50.4305,50.0771,50.3923,34711.0
2016-12-19 10:00:00,52.75,52.96,52.74,52.96,29140.0,50.3828,50.5833,50.3732,50.5833,29140.0
2016-12-19 10:30:00,52.98,53.02,52.76,52.85,29791.0,50.6024,50.6406,50.3923,50.4783,29791.0
2016-12-19 11:00:00,52.84,52.95,52.67,52.69,19401.0,50.4687,50.5738,50.3063,50.3255,19401.0
2016-12-19 11:30:00,52.68,52.69,52.55,52.55,31875.0,50.3159,50.3255,50.1917,50.1917,31875.0
2016-12-19 12:00:00,52.54,52.73,52.5,52.72,76897.0,50.1822,50.3637,50.144,50.3541,76897.0
2016-12-19 12:30:00,52.72,52.81,52.69,52.76,41285.0,50.3541,50.4401,50.3255,50.3923,41285.0
2016-12-19 13:00:00,52.76,52.86,52.75,52.86,30703.0,50.3923,50.4878,50.3828,50.4878,30703.0
2016-12-19 13:30:00,52.85,52.94,52.81,52.94,47251.0,50.4783,50.5642,50.4401,50.5642,47251.0
2016-12-19 14:00:00,52.93,53.0,52.89,52.98,47650.0,50.5547,50.6215,50.5165,50.6024,47650.0
2016-12-19 14:30:00,52.97,52.98,52.87,52.91,45241.0,50.5929,50.6024,50.4974,50.5356,45241.0
2016-12-19 15:00:00,52.91,53.15,52.91,53.13,60106.0,50.5356,50.7648,50.5356,50.7457,60106.0
2016-12-19 15:30:00,53.15,53.21,53.11,53.19,132682.0,50.7648,50.8221,50.7266,50.803,132682.0
2016-12-20 09:30:00,53.13,53.34,52.98,53.25,31176.0,50.7457,50.9463,50.6024,50.8603,31176.0
2016-12-20 10:00:00,53.24,53.26,53.07,53.25,58670.0,50.8508,50.8699,50.6884,50.8603,58670.0
2016-12-20 10:30:00,53.23,53.44,53.19,53.44,38200.0,50.8412,51.0418,50.803,51.0418,38200.0
2016-12-20 11:00:00,53.44,53.49,53.34,53.45,50666.0,51.0418,51.0896,50.9463,51.0513,50666.0
2016-12-20 11:30:00,53.45,53.46,53.19,53.21,39166.0,51.0513,51.0609,50.803,50.8221,39166.0
2016-12-20 12:00:00,53.2,53.38,53.19,53.35,24531.0,50.8126,50.9845,50.803,50.9558,24531.0
2016-12-20 12:30:00,53.35,53.4,53.3,53.38,25943.0,50.9558,51.0036,50.9081,50.9845,25943.0
2016-12-20 13:00:00,53.37,53.38,53.27,53.35,24443.0,50.9749,50.9845,50.8794,50.9558,24443.0
2016-12-20 13:30:00,53.34,53.34,53.25,53.32,18395.0,50.9463,50.9463,50.8603,50.9272,18395.0
2016-12-20 14:00:00,53.31,53.36,53.24,53.33,17714.0,50.9176,50.9654,50.8508,50.9367,17714.0
2016-12-20 14:30:00,53.32,53.45,53.24,53.4,40327.0,50.9272,51.0513,50.8508,51.0036,40327.0
2016-12-20 15:00:00,53.41,53.41,53.34,53.37,62590.0,51.0131,51.0131,50.9463,50.9749,62590.0
2016-12-20 15:30:00,53.37,53.44,53.34,53.44,152288.0,50.9749,51.0418,50.9463,51.0418,152288.0
2016-12-21 09:30:00,53.59,53.81,53.26,53.8,50168.0,51.1851,51.3952,50.8699,51.3856,50168.0
2016-12-21 10:00:00,53.8,53.97,53.75,53.87,118070.0,51.3856,51.548,51.3379,51.4525,118070.0
2016-12-21 10:30:00,53.85,53.94,53.72,53.94,38337.0,51.4334,51.5194,51.3092,51.5194,38337.0
2016-12-21 11:00:00,53.94,54.32,53.94,54.3,55600.0,51.5194,51.8823,51.5194,51.8632,55600.0
2016-12-21 11:30:00,54.28,54.29,53.95,53.95,36023.0,51.8441,51.8536,51.5289,51.5289,36023.0
2016-12-21 12:00:00,53.95,54.15,53.86,54.14,50478.0,51.5289,51.7199,51.4429,51.7104,50478.0
2016-12-21 12:30:00,54.14,54.15,53.97,53.97,19638.0,51.7104,51.7199,51.548,51.548,19638.0
2016-12-21 13:00:00,53.99,54.03,53.88,53.9,18903.0,51.5671,51.6053,51.462,51.4812,18903.0
2016-12-21 13:30:00,53.89,53.96,53.84,53.88,22313.0,51.4716,51.5385,51.4238,51.462,22313.0
2016-12-21 14:00:00,53.89,54.01,53.83,53.83,83232.0,51.4716,51.5862,51.4143,51.4143,83232.0
2016-12-21 14:30:00,53.84,53.89,53.78,53.84,186448.0,51.4238,51.4716,51.3665,51.4238,186448.0
2016-12-21 15:00:00,53.84,53.86,53.71,53.75,32151.0,51.4238,51.4429,51.2997,51.3379,32151.0
2016-12-21 15:30:00,53.74,53.76,53.67,53.72,114483.0,51.3283,51.3474,51.2615,51.3092,114483.0
2016-12-22 09:30:00,53.68,53.71,53.36,53.71,53952.0,51.271,51.2997,50.9654,51.2997,53952.0
2016-12-22 10:00:00,53.68,53.7,53.44,53.49,33541.0,51.271,51.2901,51.0418,51.0896,33541.0
2016-12-22 10:30:00,53.48,53.54,53.41,53.47,45031.0,51.08,51.1373,51.0131,51.0704,45031.0
2016-12-22 11:00:00,53.48,53.68,53.43,53.62,80825.0,51.08,51.271,51.0322,51.2137,80825.0
2016-12-22 11:30:00,53.62,53.62,53.51,53.59,36737.0,51.2137,51.2137,51.1087,51.1851,36737.0
2016-12-22 12:00:00,53.59,53.69,53.55,53.67,32569.0,51.1851,51.2806,51.1469,51.2615,32569.0
2016-12-22 12:30:00,53.69,53.78,53.64,53.64,30932.0,51.2806,51.3665,51.2328,51.2328,30932.0
2016-12-22 13:00:00,53.64,53.64,53.54,53.59,27272.0,51.2328,51.2328,51.1373,51.1851,27272.0
2016-12-22 13:30:00,53.58,53.74,53.53,53.73,27273.0,51.1755,51.3283,51.1278,51.3188,27273.0
2016-12-22 14:00:00,53.72,53.76,53.7,53.73,29004.0,51.3092,51.3474,51.2901,51.3188,29004.0
2016-12-22 14:30:00,53.74,53.91,53.72,53.89,43002.0,51.3283,51.4907,51.3092,51.4716,43002.0
2016-12-22 15:00:00,53.89,53.93,53.78,53.86,74536.0,51.4716,51.5098,51.3665,51.4429,74536.0
2016-12-22 15:30:00,53.86,53.87,53.76,53.83,113360.0,51.4429,51.4525,51.3474,51.4143,113360.0
2016-12-23 09:30:00,53.62,53.71,53.46,53.52,36737.0,51.2137,51.2997,51.0609,51.1182,36737.0
2016-12-23 10:00:00,53.5,53.76,53.48,53.71,28871.0,51.0991,51.3474,51.08,51.2997,28871.0
2016-12-23 10:30:00,53.7,53.72,53.54,53.67,11500.0,51.2901,51.3092,51.1373,51.2615,11500.0
2016-12-23 11:00:00,53.67,53.69,53.53,53.53,17227.0,51.2615,51.2806,51.1278,51.1278,17227.0
2016-12-23 11:30:00,53.54,53.76,53.52,53.76,18008.0,51.1373,51.3474,51.1182,51.3474,18008.0
2016-12-23 12:00:00,53.76,53.8,53.66,53.75,25650.0,51.3474,51.3856,51.2519,51.3379,25650.0
2016-12-23 12:30:00,53.78,53.81,53.59,53.59,64538.0,51.3665,51.3952,51.1851,51.1851,64538.0
2016-12-23 13:00:00,53.6,53.67,53.6,53.66,11399.0,51.1946,51.2615,51.1946,51.2519,11399.0
2016-12-23 13:30:00,53.67,53.69,53.58,53.6,12766.0,51.2615,51.2806,51.1755,51.1946,12766.0
2016-12-23 14:00:00,53.59,53.7,53.59,53.59,16702.0,51.1851,51.2901,51.1851,51.1851,16702.0
2016-12-23 14:30:00,53.59,53.6,53.47,53.49,19580.0,51.1851,51.1946,51.0704,51.0896,19580.0
2016-12-23 15:00:00,53.5,53.59,53.5,53.51,20815.0,51.0991,51.1851,51.0991,51.1087,20815.0
2016-12-23 15:30:00,53.49,53.54,53.46,53.51,59416.0,51.0896,51.1373,51.0609,51.1087,59416.0
2016-12-27 09:30:00,53.58,54.12,53.58,54.12,14177.0,51.1755,51.6913,51.1755,51.6913,14177.0
2016-12-27 10:00:00,54.06,54.07,53.87,53.9,11762.0,51.634,51.6435,51.4525,51.4812,11762.0
2016-12-27 10:30:00,53.87,53.88,53.68,53.69,16827.0,51.4525,51.462,51.271,51.2806,16827.0
2016-12-27 11:00:00,53.7,53.76,53.65,53.67,6932.0,51.2901,51.3474,51.2424,51.2615,6932.0
2016-12-27 11:30:00,53.67,53.76,53.67,53.7,6632.0,51.2615,51.3474,51.2615,51.2901,6632.0
2016-12-27 12:00:00,53.72,53.74,53.67,53.7,9980.0,51.3092,51.3283,51.2615,51.2901,9980.0
2016-12-27 12:30:00,53.7,53.77,53.68,53.77,15564.0,51.2901,51.357,51.271,51.357,15564.0
2016-12-27 13:00:00,53.78,53.82,53.73,53.78,20853.0,51.3665,51.4047,51.3188,51.3665,20853.0
2016-12-27 13:30:00,53.79,53.89,53.78,53.89,11164.0,51.3761,51.4716,51.3665,51.4716,11164.0
2016-12-27 14:00:00,53.89,54.05,53.85,53.97,17516.0,51.4716,51.6244,51.4334,51.548,17516.0
2016-12-27 14:30:00,53.98,54.01,53.93,54.01,14262.0,51.5576,51.5862,51.5098,51.5862,14262.0
2016-12-27 15:00:00,54.01,54.06,53.95,53.97,13027.0,51.5862,51.634,51.5289,51.548,13027.0
2016-12-27 15:30:00,53.97,53.99,53.86,53.9,59803.0,51.548,51.5671,51.4429,51.4812,59803.0
2016-12-28 09:30:00,54.15,54.15,53.64,53.67,21590.0,51.7199,51.7199,51.2328,51.2615,21590.0
2016-12-28 10:00:00,53.68,53.72,53.53,53.57,17050.0,51.271,51.3092,51.1278,51.166,17050.0
2016-12-28 10:30:00,53.57,53.9,53.57,53.86,43567.0,51.166,51.4812,51.166,51.4429,43567.0
2016-12-28 11:00:00,53.87,53.92,53.73,53.79,28632.0,51.4525,51.5003,51.3188,51.3761,28632.0
2016-12-28 11:30:00,53.78,53.82,53.65,53.67,24453.0,51.3665,51.4047,51.2424,51.2615,24453.0
2016-12-28 12:00:00,53.63,53.63,53.24,53.31,14841.0,51.2233,51.2233,50.8508,50.9176,14841.0
2016-12-28 12:30:00,53.31,53.42,53.29,53.31,10447.0,50.9176,51.0227,50.8985,50.9176,10447.0
2016-12-28 13:00:00,53.33,53.36,53.3,53.32,9147.0,50.9367,50.9654,50.9081,50.9272,9147.0
2016-12-28 13:30:00,53.31,53.31,53.16,53.23,12867.0,50.9176,50.9176,50.7744,50.8412,12867.0
2016-12-28 14:00:00,53.23,53.27,53.2,53.23,13061.0,50.8412,50.8794,50.8126,50.8412,13061.0
2016-12-28 14:30:00,53.23,53.32,53.23,53.26,10004.0,50.8412,50.9272,50.8412,50.8699,10004.0
2016-12-28 15:00:00,53.28,53.33,53.25,53.32,16180.0,50.889,50.9367,50.8603,50.9272,16180.0
2016-12-28 15:30:00,53.31,53.31,53.15,53.16,65881.0,50.9176,50.9176,50.7648,50.7744,65881.0
2016-12-29 09:30:00,53.11,53.51,53.11,53.43,20733.0,50.7266,51.1087,50.7266,51.0322,20733.0
2016-12-29 10:00:00,53.45,53.47,53.16,53.16,16504.0,51.0513,51.0704,50.7744,50.7744,16504.0
2016-12-29 10:30:00,53.16,53.25,52.98,52.98,15547.0,50.7744,50.8603,50.6024,50.6024,15547.0
2016-12-29 11:00:00,53.01,53.11,52.94,53.08,27871.0,50.6311,50.7266,50.5642,50.6979,27871.0
2016-12-29 11:30:00,53.08,53.08,52.9,52.93,15318.0,50.6979,50.6979,50.526,50.5547,15318.0
2016-12-29 12:00:00,52.94,52.95,52.83,52.94,53057.0,50.5642,50.5738,50.4592,50.5642,53057.0
2016-12-29 12:30:00,52.95,53.08,52.89,53.05,30430.0,50.5738,50.6979,50.5165,50.6693,30430.0
2016-12-29 13:00:00,53.04,53.04,52.8,52.83,49574.0,50.6597,50.6597,50.4305,50.4592,49574.0
2016-12-29 13:30:00,52.83,52.83,52.73,52.82,21569.0,50.4592,50.4592,50.3637,50.4496,21569.0
2016-12-29 14:00:00,52.8,52.92,52.8,52.86,25005.0,50.4305,50.5451,50.4305,50.4878,25005.0
2016-12-29 14:30:00,52.87,52.93,52.79,52.89,26155.0,50.4974,50.5547,50.421,50.5165,26155.0
2016-12-29 15:00:00,52.9,52.95,52.85,52.9,25178.0,50.526,50.5738,50.4783,50.526,25178.0
2016-12-29 15:30:00,52.89,52.98,52.86,52.92,75432.0,50.5165,50.6024,50.4878,50.5451,75432.0
2016-12-30 09:30:00,53.14,53.14,52.62,52.78,18535.0,50.7553,50.7553,50.2586,50.4114,18535.0
2016-12-30 10:00:00,52.75,52.89,52.72,52.72,9871.0,50.3828,50.5165,50.3541,50.3541,9871.0
2016-12-30 10:30:00,52.75,52.91,52.75,52.87,7756.0,50.3828,50.5356,50.3828,50.4974,7756.0
2016-12-30 11:00:00,52.87,52.93,52.85,52.88,12017.0,50.4974,50.5547,50.4783,50.5069,12017.0
2016-12-30 11:30:00,52.86,52.94,52.84,52.88,7108.0,50.4878,50.5642,50.4687,50.5069,7108.0
2016-12-30 12:00:00,52.88,52.88,52.72,52.76,10300.0,50.5069,50.5069,50.3541,50.3923,10300.0
2016-12-30 12:30:00,52.76,52.79,52.7,52.75,9172.0,50.3923,50.421,50.335,50.3828,9172.0
2016-12-30 13:00:00,52.77,52.81,52.73,52.78,6663.0,50.4019,50.4401,50.3637,50.4114,6663.0
2016-12-30 13:30:00,52.76,52.77,52.67,52.68,9909.0,50.3923,50.4019,50.3063,50.3159,9909.0
2016-12-30 14:00:00,52.68,52.71,52.64,52.65,12518.0,50.3159,50.3446,50.2777,50.2872,12518.0
2016-12-30 14:30:00,52.64,52.65,52.42,52.45,17728.0,50.2777,50.2872,50.0676,50.0962,17728.0
2016-12-30 15:00:00,52.45,52.61,52.43,52.58,18123.0,50.0962,50.249,50.0771,50.2204,18123.0
2016-12-30 15:30:00,52.56,52.59,52.4,52.57,87127.0,50.2013,50.2299,50.0485,50.2108,87127.0
2017-01-03 09:30:00,52.65,53.13,52.48,52.94,68532.0,50.2872,50.7457,50.1249,50.5642,68532.0
2017-01-03 10:00:00,52.9,53.21,52.78,52.93,35022.0,50.526,50.8221,50.4114,50.5547,35022.0
2017-01-03 10:30:00,52.92,53.05,52.79,52.92,55802.0,50.5451,50.6693,50.421,50.5451,55802.0
2017-01-03 11:00:00,52.92,52.95,52.77,52.88,61738.0,50.5451,50.5738,50.4019,50.5069,61738.0
2017-01-03 11:30:00,52.9,53.04,52.8,53.04,42672.0,50.526,50.6597,50.4305,50.6597,42672.0
2017-01-03 12:00:00,53.07,53.32,53.03,53.23,60917.0,50.6884,50.9272,50.6502,50.8412,60917.0
2017-01-03 12:30:00,53.24,53.27,53.1,53.2,24517.0,50.8508,50.8794,50.7171,50.8126,24517.0
2017-01-03 13:00:00,53.2,53.2,52.96,53.07,20260.0,50.8126,50.8126,50.5833,50.6884,20260.0
2017-01-03 13:30:00,53.06,53.06,52.84,52.86,21597.0,50.6788,50.6788,50.4687,50.4878,21597.0
2017-01-03 14:00:00,52.86,52.96,52.85,52.86,23801.0,50.4878,50.5833,50.4783,50.4878,23801.0
2017-01-03 14:30:00,52.85,52.97,52.84,52.94,34574.0,50.4783,50.5929,50.4687,50.5642,34574.0
2017-01-03 15:00:00,52.94,53.05,52.91,53.03,53661.0,50.5642,50.6693,50.5356,50.6502,53661.0
2017-01-03 15:30:00,53.04,53.13,52.84,53.1,186131.0,50.6597,50.7457,50.4687,50.7171,186131.0
2017-01-04 09:30:00,53.25,53.82,53.25,53.56,64875.0,50.8603,51.4047,50.8603,51.1564,64875.0
2017-01-04 10:00:00,53.59,53.85,53.29,53.56,67765.0,51.1851,51.4334,50.8985,51.1564,67765.0
2017-01-04 10:30:00,53.55,53.61,53.49,53.53,57313.0,51.1469,51.2042,51.0896,51.1278,57313.0
2017-01-04 11:00:00,53.54,53.71,53.5,53.71,64904.0,51.1373,51.2997,51.0991,51.2997,64904.0
2017-01-04 11:30:00,53.7,53.75,53.57,53.63,32609.0,51.2901,51.3379,51.166,51.2233,32609.0
2017-01-04 12:00:00,53.64,53.73,53.6,53.7,28064.0,51.2328,51.3188,51.1946,51.2901,28064.0
2017-01-04 12:30:00,53.68,53.73,53.61,53.61,42780.0,51.271,51.3188,51.2042,51.2042,42780.0
2017-01-04 13:00:00,53.64,53.64,53.43,53.53,35184.0,51.2328,51.2328,51.0322,51.1278,35184.0
2017-01-04 13:30:00,53.52,53.65,53.47,53.59,27086.0,51.1182,51.2424,51.0704,51.1851,27086.0
2017-01-04 14:00:00,53.59,53.68,53.53,53.63,40208.0,51.1851,51.271,51.1278,51.2233,40208.0
2017-01-04 14:30:00,53.63,53.73,53.57,53.73,31090.0,51.2233,51.3188,51.166,51.3188,31090.0
2017-01-04 15:00:00,53.7,53.83,53.7,53.8,40630.0,51.2901,51.4143,51.2901,51.3856,40630.0
2017-01-04 15:30:00,53.8,53.95,53.8,53.92,95817.0,51.3856,51.5289,51.3856,51.5003,95817.0
2017-01-05 09:30:00,53.92,54.0,53.72,53.72,31023.0,51.5003,51.5767,51.3092,51.3092,31023.0
2017-01-05 10:00:00,53.72,54.22,53.72,54.01,54067.0,51.3092,51.7868,51.3092,51.5862,54067.0
2017-01-05 10:30:00,53.99,54.12,53.87,54.11,44990.0,51.5671,51.6913,51.4525,51.6817,44990.0
2017-01-05 11:00:00,54.12,54.12,53.87,53.9,65660.0,51.6913,51.6913,51.4525,51.4812,65660.0
2017-01-05 11:30:00,53.9,53.91,53.7,53.8,65681.0,51.4812,51.4907,51.2901,51.3856,65681.0
2017-01-05 12:00:00,53.81,53.82,53.51,53.59,37050.0,51.3952,51.4047,51.1087,51.1851,37050.0
2017-01-05 12:30:00,53.59,53.62,53.46,53.48,35715.0,51.1851,51.2137,51.0609,51.08,35715.0
2017-01-05 13:00:00,53.48,53.64,53.47,53.56,34545.0,51.08,51.2328,51.0704,51.1564,34545.0
2017-01-05 13:30:00,53.54,53.64,53.48,53.61,25816.0,51.1373,51.2328,51.08,51.2042,25816.0
2017-01-05 14:00:00,53.62,53.73,53.56,53.71,24676.0,51.2137,51.3188,51.1564,51.2997,24676.0
2017-01-05 14:30:00,53.71,53.8,53.65,53.73,34850.0,51.2997,51.3856,51.2424,51.3188,34850.0
2017-01-05 15:00:00,53.72,53.86,53.68,53.78,50258.0,51.3092,51.4429,51.271,51.3665,50258.0
2017-01-05 15:30:00,53.78,54.1,53.76,54.04,246093.0,51.3665,51.6722,51.3474,51.6149,246093.0
2017-01-06 09:30:00,54.07,54.45,53.84,54.36,65498.0,51.6435,52.0065,51.4238,51.9205,65498.0
2017-01-06 10:00:00,54.35,54.39,54.06,54.11,28285.0,51.911,51.9492,51.634,51.6817,28285.0
2017-01-06 10:30:00,54.11,54.2,54.06,54.12,25936.0,51.6817,51.7677,51.634,51.6913,25936.0
2017-01-06 11:00:00,54.12,54.15,54.04,54.09,35439.0,51.6913,51.7199,51.6149,51.6626,35439.0
2017-01-06 11:30:00,54.11,54.23,54.11,54.18,20601.0,51.6817,51.7963,51.6817,51.7486,20601.0
2017-01-06 12:00:00,54.15,54.16,54.0,54.15,42319.0,51.7199,51.7295,51.5767,51.7199,42319.0
2017-01-06 12:30:00,54.16,54.33,54.16,54.29,23355.0,51.7295,51.8919,51.7295,51.8536,23355.0
2017-01-06 13:00:00,54.29,54.45,54.23,54.23,31676.0,51.8536,52.0065,51.7963,51.7963,31676.0
2017-01-06 13:30:00,54.23,54.41,54.17,54.27,122159.0,51.7963,51.9683,51.739,51.8345,122159.0
2017-01-06 14:00:00,54.27,54.36,54.27,54.36,74890.0,51.8345,51.9205,51.8345,51.9205,74890.0
2017-01-06 14:30:00,54.37,54.4,54.34,54.37,40420.0,51.9301,51.9587,51.9014,51.9301,40420.0
2017-01-06 15:00:00,54.37,54.51,54.37,54.46,74458.0,51.9301,52.0638,51.9301,52.016,74458.0
2017-01-06 15:30:00,54.45,54.51,54.32,54.33,126371.0,52.0065,52.0638,51.8823,51.8919,126371.0
2017-01-09 09:30:00,54.18,54.18,53.73,53.92,29117.0,51.7486,51.7486,51.3188,51.5003,29117.0
2017-01-09 10:00:00,53.93,54.06,53.53,53.6,94042.0,51.5098,51.634,51.1278,51.1946,94042.0
2017-01-09 10:30:00,53.58,53.59,53.16,53.46,189197.0,51.1755,51.1851,50.7744,51.0609,189197.0
2017-01-09 11:00:00,53.46,53.47,53.13,53.14,49422.0,51.0609,51.0704,50.7457,50.7553,49422.0
2017-01-09 11:30:00,53.15,53.15,52.83,52.9,39986.0,50.7648,50.7648,50.4592,50.526,39986.0
2017-01-09 12:00:00,52.92,53.01,52.75,52.82,41051.0,50.5451,50.6311,50.3828,50.4496,41051.0
2017-01-09 12:30:00,52.82,52.86,52.68,52.71,46363.0,50.4496,50.4878,50.3159,50.3446,46363.0
2017-01-09 13:00:00,52.72,52.72,52.49,52.57,109818.0,50.3541,50.3541,50.1344,50.2108,109818.0
2017-01-09 13:30:00,52.57,52.89,52.56,52.88,64759.0,50.2108,50.5165,50.2013,50.5069,64759.0
2017-01-09 14:00:00,52.87,52.87,52.72,52.8,41643.0,50.4974,50.4974,50.3541,50.4305,41643.0
2017-01-09 14:30:00,52.79,52.8,52.66,52.78,26447.0,50.421,50.4305,50.2968,50.4114,26447.0
2017-01-09 15:00:00,52.79,52.8,52.66,52.74,38714.0,50.421,50.4305,50.2968,50.3732,38714.0
2017-01-09 15:30:00,52.73,52.91,52.68,52.87,262956.0,50.3637,50.5356,50.3159,50.4974,262956.0
2017-01-10 09:30:00,52.87,53.36,52.71,53.32,125872.0,50.4974,50.9654,50.3446,50.9272,125872.0
2017-01-10 10:00:00,53.29,53.56,53.29,53.52,55227.0,50.8985,51.1564,50.8985,51.1182,55227.0
2017-01-10 10:30:00,53.51,53.51,53.25,53.32,40177.0,51.1087,51.1087,50.8603,50.9272,40177.0
2017-01-10 11:00:00,53.34,53.41,53.27,53.3,43397.0,50.9463,51.0131,50.8794,50.9081,43397.0
2017-01-10 11:30:00,53.3,53.36,53.26,53.27,52804.0,50.9081,50.9654,50.8699,50.8794,52804.0
2017-01-10 12:00:00,53.25,53.43,53.22,53.36,51198.0,50.8603,51.0322,50.8317,50.9654,51198.0
2017-01-10 12:30:00,53.33,53.34,53.15,53.15,64968.0,50.9367,50.9463,50.7648,50.7648,64968.0
2017-01-10 13:00:00,53.16,53.26,53.16,53.25,43280.0,50.7744,50.8699,50.7744,50.8603,43280.0
2017-01-10 13:30:00,53.24,53.33,53.22,53.23,59065.0,50.8508,50.9367,50.8317,50.8412,59065.0
2017-01-10 14:00:00,53.23,53.24,53.08,53.13,51238.0,50.8412,50.8508,50.6979,50.7457,51238.0
2017-01-10 14:30:00,53.12,53.23,53.09,53.14,58724.0,50.7362,50.8412,50.7075,50.7553,58724.0
2017-01-10 15:00:00,53.14,53.25,53.13,53.22,73419.0,50.7553,50.8603,50.7457,50.8317,73419.0
2017-01-10 15:30:00,53.21,53.27,53.16,53.19,191685.0,50.8221,50.8794,50.7744,50.803,191685.0
2017-01-11 09:30:00,53.35,53.56,53.11,53.24,25799.0,50.9558,51.1564,50.7266,50.8508,25799.0
2017-01-11 10:00:00,53.28,53.3,53.05,53.27,19057.0,50.889,50.9081,50.6693,50.8794,19057.0
2017-01-11 10:30:00,53.26,53.36,53.08,53.2,59562.0,50.8699,50.9654,50.6979,50.8126,59562.0
2017-01-11 11:00:00,53.22,53.32,53.16,53.2,43283.0,50.8317,50.9272,50.7744,50.8126,43283.0
2017-01-11 11:30:00,53.21,53.4,53.11,53.39,57244.0,50.8221,51.0036,50.7266,50.994,57244.0
2017-01-11 12:00:00,53.4,53.5,53.32,53.4,19830.0,51.0036,51.0991,50.9272,51.0036,19830.0
2017-01-11 12:30:00,53.4,53.43,53.26,53.32,20877.0,51.0036,51.0322,50.8699,50.9272,20877.0
2017-01-11 13:00:00,53.34,53.46,53.22,53.22,24800.0,50.9463,51.0609,50.8317,50.8317,24800.0
2017-01-11 13:30:00,53.21,53.43,53.19,53.43,30352.0,50.8221,51.0322,50.803,51.0322,30352.0
2017-01-11 14:00:00,53.43,53.52,53.42,53.49,23045.0,51.0322,51.1182,51.0227,51.0896,23045.0
2017-01-11 14:30:00,53.49,53.64,53.48,53.64,37622.0,51.0896,51.2328,51.08,51.2328,37622.0
2017-01-11 15:00:00,53.64,53.71,53.62,53.66,51177.0,51.2328,51.2997,51.2137,51.2519,51177.0
2017-01-11 15:30:00,53.67,53.84,53.66,53.8,147414.0,51.2615,51.4238,51.2519,51.3856,147414.0
2017-01-12 09:30:00,53.62,53.71,53.45,53.66,18007.0,51.2137,51.2997,51.0513,51.2519,18007.0
2017-01-12 10:00:00,53.66,53.7,53.52,53.7,35043.0,51.2519,51.2901,51.1182,51.2901,35043.0
2017-01-12 10:30:00,53.68,53.84,53.57,53.7,31398.0,51.271,51.4238,51.166,51.2901,31398.0
2017-01-12 11:00:00,53.69,53.99,53.65,53.98,56652.0,51.2806,51.5671,51.2424,51.5576,56652.0
2017-01-12 11:30:00,53.97,54.04,53.88,54.02,77361.0,51.548,51.6149,51.462,51.5958,77361.0
2017-01-12 12:00:00,54.02,54.23,54.01,54.2,30085.0,51.5958,51.7963,51.5862,51.7677,30085.0
2017-01-12 12:30:00,54.2,54.2,54.12,54.16,26704.0,51.7677,51.7677,51.6913,51.7295,26704.0
2017-01-12 13:00:00,54.15,54.34,54.15,54.3,77792.0,51.7199,51.9014,51.7199,51.8632,77792.0
2017-01-12 13:30:00,54.3,54.33,54.23,54.29,64040.0,51.8632,51.8919,51.7963,51.8536,64040.0
2017-01-12 14:00:00,54.29,54.39,54.24,54.38,52700.0,51.8536,51.9492,51.8059,51.9396,52700.0
2017-01-12 14:30:00,54.39,54.41,54.3,54.37,120882.0,51.9492,51.9683,51.8632,51.9301,120882.0
2017-01-12 15:00:00,54.38,54.43,54.33,54.33,78888.0,51.9396,51.9874,51.8919,51.8919,78888.0
2017-01-12 15:30:00,54.34,54.42,54.33,54.4,233621.0,51.9014,51.9778,51.8919,51.9587,233621.0
2017-01-13 09:30:00,54.16,54.59,54.16,54.36,45978.0,51.7295,52.1402,51.7295,51.9205,45978.0
2017-01-13 10:00:00,54.32,54.42,54.13,54.13,60713.0,51.8823,51.9778,51.7008,51.7008,60713.0
2017-01-13 10:30:00,54.13,54.2,54.02,54.19,64233.0,51.7008,51.7677,51.5958,51.7581,64233.0
2017-01-13 11:00:00,54.21,54.27,54.09,54.14,274469.0,51.7772,51.8345,51.6626,51.7104,274469.0
2017-01-13 11:30:00,54.14,54.22,54.09,54.2,33752.0,51.7104,51.7868,51.6626,51.7677,33752.0
2017-01-13 12:00:00,54.2,54.41,54.19,54.38,55749.0,51.7677,51.9683,51.7581,51.9396,55749.0
2017-01-13 12:30:00,54.36,54.58,54.3,54.55,88246.0,51.9205,52.1306,51.8632,52.102,88246.0
2017-01-13 13:00:00,54.57,54.71,54.51,54.66,102656.0,52.1211,52.2548,52.0638,52.207,102656.0
2017-01-13 13:30:00,54.66,54.69,54.57,54.64,91928.0,52.207,52.2357,52.1211,52.1879,91928.0
2017-01-13 14:00:00,54.63,54.72,54.6,54.65,117353.0,52.1784,52.2644,52.1497,52.1975,117353.0
2017-01-13 14:30:00,54.66,54.8,54.64,54.74,96379.0,52.207,52.3408,52.1879,52.2835,96379.0
2017-01-13 15:00:00,54.74,54.77,54.65,54.66,172154.0,52.2835,52.3121,52.1975,52.207,172154.0
2017-01-13 15:30:00,54.66,54.81,54.65,54.71,188607.0,52.207,52.3503,52.1975,52.2548,188607.0
2017-01-17 09:30:00,54.74,54.74,54.31,54.34,72031.0,52.2835,52.2835,51.8728,51.9014,72031.0
2017-01-17 10:00:00,54.34,54.62,54.34,54.45,38704.0,51.9014,52.1688,51.9014,52.0065,38704.0
2017-01-17 10:30:00,54.47,54.47,54.39,54.45,54224.0,52.0256,52.0256,51.9492,52.0065,54224.0
2017-01-17 11:00:00,54.43,54.45,54.37,54.4,68934.0,51.9874,52.0065,51.9301,51.9587,68934.0
2017-01-17 11:30:00,54.4,54.52,54.39,54.44,39251.0,51.9587,52.0733,51.9492,51.9969,39251.0
2017-01-17 12:00:00,54.43,54.47,54.39,54.43,30993.0,51.9874,52.0256,51.9492,51.9874,30993.0
2017-01-17 12:30:00,54.41,54.46,54.39,54.42,22542.0,51.9683,52.016,51.9492,51.9778,22542.0
2017-01-17 13:00:00,54.42,54.45,54.4,54.42,27749.0,51.9778,52.0065,51.9587,51.9778,27749.0
2017-01-17 13:30:00,54.41,54.46,54.41,54.46,33608.0,51.9683,52.016,51.9683,52.016,33608.0
2017-01-17 14:00:00,54.45,54.47,54.4,54.42,40954.0,52.0065,52.0256,51.9587,51.9778,40954.0
2017-01-17 14:30:00,54.42,54.43,54.38,54.41,61137.0,51.9778,51.9874,51.9396,51.9683,61137.0
2017-01-17 15:00:00,54.41,54.45,54.38,54.4,68045.0,51.9683,52.0065,51.9396,51.9587,68045.0
2017-01-17 15:30:00,54.39,54.52,54.39,54.49,74816.0,51.9492,52.0733,51.9492,52.0447,74816.0
2017-01-18 09:30:00,54.53,54.75,54.41,54.63,10584.0,52.0829,52.293,51.9683,52.1784,10584.0
2017-01-18 10:00:00,54.64,54.73,54.52,54.68,31378.0,52.1879,52.2739,52.0733,52.2261,31378.0
2017-01-18 10:30:00,54.67,54.82,54.64,54.82,34391.0,52.2166,52.3599,52.1879,52.3599,34391.0
2017-01-18 11:00:00,54.83,54.93,54.79,54.93,44371.0,52.3694,52.4649,52.3312,52.4649,44371.0
2017-01-18 11:30:00,54.92,54.94,54.85,54.86,56868.0,52.4554,52.4745,52.3885,52.3981,56868.0
2017-01-18 12:00:00,54.86,54.86,54.7,54.72,22792.0,52.3981,52.3981,52.2452,52.2644,22792.0
2017-01-18 12:30:00,54.71,54.75,54.66,54.66,64097.0,52.2548,52.293,52.207,52.207,64097.0
2017-01-18 13:00:00,54.65,54.67,54.55,54.56,28501.0,52.1975,52.2166,52.102,52.1115,28501.0
2017-01-18 13:30:00,54.57,54.66,54.55,54.66,20208.0,52.1211,52.207,52.102,52.207,20208.0
2017-01-18 14:00:00,54.67,54.73,54.67,54.73,32804.0,52.2166,52.2739,52.2166,52.2739,32804.0
2017-01-18 14:30:00,54.74,54.74,54.68,54.73,51249.0,52.2835,52.2835,52.2261,52.2739,51249.0
2017-01-18 15:00:00,54.72,54.73,54.65,54.68,57623.0,52.2644,52.2739,52.1975,52.2261,57623.0
2017-01-18 15:30:00,54.67,54.76,54.66,54.69,129986.0,52.2166,52.3026,52.207,52.2357,129986.0
2017-01-19 09:30:00,54.57,54.97,54.57,54.84,70993.0,52.1211,52.5031,52.1211,52.379,70993.0
2017-01-19 10:00:00,54.82,54.86,54.65,54.68,29390.0,52.3599,52.3981,52.1975,52.2261,29390.0
2017-01-19 10:30:00,54.69,54.7,54.58,54.58,30655.0,52.2357,52.2452,52.1306,52.1306,30655.0
2017-01-19 11:00:00,54.58,54.59,54.4,54.42,29701.0,52.1306,52.1402,51.9587,51.9778,29701.0
2017-01-19 11:30:00,54.41,54.42,54.12,54.12,29567.0,51.9683,51.9778,51.6913,51.6913,29567.0
2017-01-19 12:00:00,54.13,54.34,54.12,54.2,34096.0,51.7008,51.9014,51.6913,51.7677,34096.0
2017-01-19 12:30:00,54.21,54.21,54.08,54.14,24616.0,51.7772,51.7772,51.6531,51.7104,24616.0
2017-01-19 13:00:00,54.14,54.16,53.96,53.98,26371.0,51.7104,51.7295,51.5385,51.5576,26371.0
2017-01-19 13:30:00,53.99,54.04,53.95,53.95,23682.0,51.5671,51.6149,51.5289,51.5289,23682.0
2017-01-19 14:00:00,53.94,53.95,53.75,53.89,34714.0,51.5194,51.5289,51.3379,51.4716,34714.0
2017-01-19 14:30:00,53.89,54.03,53.84,54.03,47893.0,51.4716,51.6053,51.4238,51.6053,47893.0
2017-01-19 15:00:00,54.03,54.25,54.02,54.16,51488.0,51.6053,51.8154,51.5958,51.7295,51488.0
2017-01-19 15:30:00,54.16,54.16,54.03,54.07,120766.0,51.7295,51.7295,51.6053,51.6435,120766.0
2017-01-20 09:30:00,54.2,54.35,54.02,54.13,34129.0,51.7677,51.911,51.5958,51.7008,34129.0
2017-01-20 10:00:00,54.15,54.19,53.97,54.01,32633.0,51.7199,51.7581,51.548,51.5862,32633.0
2017-01-20 10:30:00,54.01,54.09,53.96,53.96,126094.0,51.5862,51.6626,51.5385,51.5385,126094.0
2017-01-20 11:00:00,53.97,54.0,53.85,53.85,57170.0,51.548,51.5767,51.4334,51.4334,57170.0
2017-01-20 11:30:00,53.85,53.88,53.79,53.8,21161.0,51.4334,51.462,51.3761,51.3856,21161.0
2017-01-20 12:00:00,53.81,53.83,53.48,53.51,52232.0,51.3952,51.4143,51.08,51.1087,52232.0
2017-01-20 12:30:00,53.48,53.5,53.27,53.39,32951.0,51.08,51.0991,50.8794,50.994,32951.0
2017-01-20 13:00:00,53.4,53.45,53.32,53.38,32126.0,51.0036,51.0513,50.9272,50.9845,32126.0
2017-01-20 13:30:00,53.38,53.38,53.2,53.22,40878.0,50.9845,50.9845,50.8126,50.8317,40878.0
2017-01-20 14:00:00,53.22,53.25,53.05,53.07,48136.0,50.8317,50.8603,50.6693,50.6884,48136.0
2017-01-20 14:30:00,53.08,53.16,53.04,53.11,77472.0,50.6979,50.7744,50.6597,50.7266,77472.0
2017-01-20 15:00:00,53.12,53.24,52.99,53.0,95537.0,50.7362,50.8508,50.612,50.6215,95537.0
2017-01-20 15:30:00,53.01,53.22,52.97,53.22,138371.0,50.6311,50.8317,50.5929,50.8317,138371.0
2017-01-23 09:30:00,53.03,53.42,52.97,53.05,32926.0,50.6502,51.0227,50.5929,50.6693,32926.0
2017-01-23 10:00:00,53.05,53.21,52.93,52.95,48488.0,50.6693,50.8221,50.5547,50.5738,48488.0
2017-01-23 10:30:00,52.94,53.08,52.88,53.02,36654.0,50.5642,50.6979,50.5069,50.6406,36654.0
2017-01-23 11:00:00,53.03,53.11,52.85,52.89,31011.0,50.6502,50.7266,50.4783,50.5165,31011.0
2017-01-23 11:30:00,52.9,52.95,52.79,52.86,34154.0,50.526,50.5738,50.421,50.4878,34154.0
2017-01-23 12:00:00,52.87,52.91,52.77,52.85,34402.0,50.4974,50.5356,50.4019,50.4783,34402.0
2017-01-23 12:30:00,52.85,52.97,52.84,52.96,18343.0,50.4783,50.5929,50.4687,50.5833,18343.0
2017-01-23 13:00:00,52.96,52.98,52.9,52.92,28992.0,50.5833,50.6024,50.526,50.5451,28992.0
2017-01-23 13:30:00,52.93,53.12,52.92,52.95,32956.0,50.5547,50.7362,50.5451,50.5738,32956.0
2017-01-23 14:00:00,52.96,53.05,52.93,53.04,43684.0,50.5833,50.6693,50.5547,50.6597,43684.0
2017-01-23 14:30:00,53.04,53.23,53.03,53.22,35709.0,50.6597,50.8412,50.6502,50.8317,35709.0
2017-01-23 15:00:00,53.22,53.25,53.18,53.23,48602.0,50.8317,50.8603,50.7935,50.8412,48602.0
2017-01-23 15:30:00,53.25,53.39,53.24,53.38,96028.0,50.8603,50.994,50.8508,50.9845,96028.0
2017-01-24 09:30:00,53.36,54.08,53.13,54.01,56413.0,50.9654,51.6531,50.7457,51.5862,56413.0
2017-01-24 10:00:00,54.04,54.04,53.73,53.9,56297.0,51.6149,51.6149,51.3188,51.4812,56297.0
2017-01-24 10:30:00,53.9,53.9,53.72,53.8,58738.0,51.4812,51.4812,51.3092,51.3856,58738.0
2017-01-24 11:00:00,53.8,53.94,53.79,53.87,33470.0,51.3856,51.5194,51.3761,51.4525,33470.0
2017-01-24 11:30:00,53.86,53.96,53.84,53.9,30942.0,51.4429,51.5385,51.4238,51.4812,30942.0
2017-01-24 12:00:00,53.89,54.16,53.85,54.11,32927.0,51.4716,51.7295,51.4334,51.6817,32927.0
2017-01-24 12:30:00,54.11,54.24,54.09,54.24,23437.0,51.6817,51.8059,51.6626,51.8059,23437.0
2017-01-24 13:00:00,54.24,54.42,54.23,54.33,37659.0,51.8059,51.9778,51.7963,51.8919,37659.0
2017-01-24 13:30:00,54.33,54.44,54.33,54.39,32012.0,51.8919,51.9969,51.8919,51.9492,32012.0
2017-01-24 14:00:00,54.38,54.42,54.33,54.41,42361.0,51.9396,51.9778,51.8919,51.9683,42361.0
2017-01-24 14:30:00,54.4,54.4,54.19,54.23,41081.0,51.9587,51.9587,51.7581,51.7963,41081.0
2017-01-24 15:00:00,54.25,54.27,54.11,54.15,53736.0,51.8154,51.8345,51.6817,51.7199,53736.0
2017-01-24 15:30:00,54.14,54.23,54.1,54.12,117340.0,51.7104,51.7963,51.6722,51.6913,117340.0
2017-01-25 09:30:00,54.34,54.41,54.25,54.25,24304.0,51.9014,51.9683,51.8154,51.8154,24304.0
2017-01-25 10:00:00,54.28,54.33,54.01,54.03,77815.0,51.8441,51.8919,51.5862,51.6053,77815.0
2017-01-25 10:30:00,54.01,54.03,53.92,53.95,33443.0,51.5862,51.6053,51.5003,51.5289,33443.0
2017-01-25 11:00:00,53.95,53.95,53.79,53.92,31334.0,51.5289,51.5289,51.3761,51.5003,31334.0
2017-01-25 11:30:00,53.92,53.93,53.83,53.89,17901.0,51.5003,51.5098,51.4143,51.4716,17901.0
2017-01-25 12:00:00,53.89,53.91,53.8,53.83,29100.0,51.4716,51.4907,51.3856,51.4143,29100.0
2017-01-25 12:30:00,53.82,53.85,53.76,53.82,23642.0,51.4047,51.4334,51.3474,51.4047,23642.0
2017-01-25 13:00:00,53.83,53.92,53.81,53.88,22110.0,51.4143,51.5003,51.3952,51.462,22110.0
2017-01-25 13:30:00,53.88,53.88,53.76,53.8,59458.0,51.462,51.462,51.3474,51.3856,59458.0
2017-01-25 14:00:00,53.8,54.01,53.78,53.99,46802.0,51.3856,51.5862,51.3665,51.5671,46802.0
2017-01-25 14:30:00,54.0,54.02,53.95,54.0,34814.0,51.5767,51.5958,51.5289,51.5767,34814.0
2017-01-25 15:00:00,54.0,54.08,53.92,53.98,54011.0,51.5767,51.6531,51.5003,51.5576,54011.0
2017-01-25 15:30:00,53.98,54.0,53.88,53.96,130946.0,51.5576,51.5767,51.462,51.5385,130946.0
2017-01-26 09:30:00,54.15,54.41,53.54,53.59,21553.0,51.7199,51.9683,51.1373,51.1851,21553.0
2017-01-26 10:00:00,53.59,53.79,53.54,53.75,39957.0,51.1851,51.3761,51.1373,51.3379,39957.0
2017-01-26 10:30:00,53.76,53.95,53.65,53.67,36837.0,51.3474,51.5289,51.2424,51.2615,36837.0
2017-01-26 11:00:00,53.67,53.68,53.47,53.54,30979.0,51.2615,51.271,51.0704,51.1373,30979.0
2017-01-26 11:30:00,53.54,53.67,53.48,53.58,25856.0,51.1373,51.2615,51.08,51.1755,25856.0
2017-01-26 12:00:00,53.57,53.89,53.55,53.82,22475.0,51.166,51.4716,51.1469,51.4047,22475.0
2017-01-26 12:30:00,53.83,53.98,53.82,53.97,31461.0,51.4143,51.5576,51.4047,51.548,31461.0
2017-01-26 13:00:00,53.98,53.99,53.91,53.92,23628.0,51.5576,51.5671,51.4907,51.5003,23628.0
2017-01-26 13:30:00,53.92,54.19,53.92,54.08,46013.0,51.5003,51.7581,51.5003,51.6531,46013.0
2017-01-26 14:00:00,54.08,54.1,53.98,54.06,29795.0,51.6531,51.6722,51.5576,51.634,29795.0
2017-01-26 14:30:00,54.07,54.14,54.04,54.1,32389.0,51.6435,51.7104,51.6149,51.6722,32389.0
2017-01-26 15:00:00,54.08,54.27,54.04,54.27,64714.0,51.6531,51.8345,51.6149,51.8345,64714.0
2017-01-26 15:30:00,54.27,54.38,54.18,54.25,183294.0,51.8345,51.9396,51.7486,51.8154,183294.0
2017-01-27 09:30:00,54.29,54.49,54.11,54.34,33497.0,51.8536,52.0447,51.6817,51.9014,33497.0
2017-01-27 10:00:00,54.29,54.29,54.07,54.12,29686.0,51.8536,51.8536,51.6435,51.6913,29686.0
2017-01-27 10:30:00,54.12,54.23,54.08,54.11,16507.0,51.6913,51.7963,51.6531,51.6817,16507.0
2017-01-27 11:00:00,54.06,54.14,54.03,54.03,15634.0,51.634,51.7104,51.6053,51.6053,15634.0
2017-01-27 11:30:00,54.06,54.08,54.0,54.01,18339.0,51.634,51.6531,51.5767,51.5862,18339.0
2017-01-27 12:00:00,54.05,54.06,53.93,53.96,13329.0,51.6244,51.634,51.5098,51.5385,13329.0
2017-01-27 12:30:00,53.98,53.99,53.84,53.96,6880.0,51.5576,51.5671,51.4238,51.5385,6880.0
2017-01-27 13:00:00,53.93,53.99,53.86,53.93,8293.0,51.5098,51.5671,51.4429,51.5098,8293.0
2017-01-27 13:30:00,53.94,53.98,53.88,53.91,7186.0,51.5194,51.5576,51.462,51.4907,7186.0
2017-01-27 14:00:00,53.91,53.97,53.85,53.94,48104.0,51.4907,51.548,51.4334,51.5194,48104.0
2017-01-27 14:30:00,53.94,53.95,53.75,53.77,50326.0,51.5194,51.5289,51.3379,51.357,50326.0
2017-01-27 15:00:00,53.78,53.82,53.72,53.79,30378.0,51.3665,51.4047,51.3092,51.3761,30378.0
2017-01-27 15:30:00,53.8,54.05,53.79,54.03,116375.0,51.3856,51.6244,51.3761,51.6053,116375.0
2017-01-30 09:30:00,53.58,54.06,53.29,53.42,22987.0,51.1755,51.634,50.8985,51.0227,22987.0
2017-01-30 10:00:00,53.44,53.44,53.1,53.1,29886.0,51.0418,51.0418,50.7171,50.7171,29886.0
2017-01-30 10:30:00,53.11,53.16,52.99,53.0,27917.0,50.7266,50.7744,50.612,50.6215,27917.0
2017-01-30 11:00:00,52.98,53.18,52.98,53.05,22594.0,50.6024,50.7935,50.6024,50.6693,22594.0
2017-01-30 11:30:00,53.07,53.29,53.04,53.18,21802.0,50.6884,50.8985,50.6597,50.7935,21802.0
2017-01-30 12:00:00,53.18,53.28,53.16,53.24,22706.0,50.7935,50.889,50.7744,50.8508,22706.0
2017-01-30 12:30:00,53.23,53.26,53.2,53.26,29028.0,50.8412,50.8699,50.8126,50.8699,29028.0
2017-01-30 13:00:00,53.26,53.37,53.25,53.36,19954.0,50.8699,50.9749,50.8603,50.9654,19954.0
2017-01-30 13:30:00,53.34,53.48,53.31,53.47,30697.0,50.9463,51.08,50.9176,51.0704,30697.0
2017-01-30 14:00:00,53.47,53.5,53.44,53.45,21445.0,51.0704,51.0991,51.0418,51.0513,21445.0
2017-01-30 14:30:00,53.45,53.53,53.43,53.53,17537.0,51.0513,51.1278,51.0322,51.1278,17537.0
2017-01-30 15:00:00,53.53,53.55,53.45,53.48,27481.0,51.1278,51.1469,51.0513,51.08,27481.0
2017-01-30 15:30:00,53.48,53.66,53.47,53.65,90518.0,51.08,51.2519,51.0704,51.2424,90518.0
2017-01-31 09:30:00,53.61,53.76,53.53,53.7,63855.0,51.2042,51.3474,51.1278,51.2901,63855.0
2017-01-31 10:00:00,53.71,53.71,53.39,53.55,49159.0,51.2997,51.2997,50.994,51.1469,49159.0
2017-01-31 10:30:00,53.56,53.73,53.53,53.66,49859.0,51.1564,51.3188,51.1278,51.2519,49859.0
2017-01-31 11:00:00,53.64,53.77,53.6,53.73,37729.0,51.2328,51.357,51.1946,51.3188,37729.0
2017-01-31 11:30:00,53.75,53.81,53.67,53.76,37685.0,51.3379,51.3952,51.2615,51.3474,37685.0
2017-01-31 12:00:00,53.78,53.82,53.49,53.49,56121.0,51.3665,51.4047,51.0896,51.0896,56121.0
2017-01-31 12:30:00,53.48,53.68,53.42,53.64,30422.0,51.08,51.271,51.0227,51.2328,30422.0
2017-01-31 13:00:00,53.63,53.77,53.58,53.77,27519.0,51.2233,51.357,51.1755,51.357,27519.0
2017-01-31 13:30:00,53.76,53.79,53.64,53.69,30143.0,51.3474,51.3761,51.2328,51.2806,30143.0
2017-01-31 14:00:00,53.7,53.76,53.68,53.76,46878.0,51.2901,51.3474,51.271,51.3474,46878.0
2017-01-31 14:30:00,53.76,54.11,53.74,54.1,83273.0,51.3474,51.6817,51.3283,51.6722,83273.0
2017-01-31 15:00:00,54.1,54.2,53.99,54.03,105920.0,51.6722,51.7677,51.5671,51.6053,105920.0
2017-01-31 15:30:00,54.03,54.24,54.03,54.17,176361.0,51.6053,51.8059,51.6053,51.739,176361.0
2017-02-01 09:30:00,54.61,54.98,54.27,54.34,102017.0,52.1593,52.5127,51.8345,51.9014,102017.0
2017-02-01 10:00:00,54.34,54.45,54.07,54.13,85555.0,51.9014,52.0065,51.6435,51.7008,85555.0
2017-02-01 10:30:00,54.14,54.23,54.0,54.02,68559.0,51.7104,51.7963,51.5767,51.5958,68559.0
2017-02-01 11:00:00,54.02,54.19,53.88,54.04,190867.0,51.5958,51.7581,51.462,51.6149,190867.0
2017-02-01 11:30:00,54.05,54.25,53.85,54.11,56192.0,51.6244,51.8154,51.4334,51.6817,56192.0
2017-02-01 12:00:00,54.15,54.28,54.11,54.2,40309.0,51.7199,51.8441,51.6817,51.7677,40309.0
2017-02-01 12:30:00,54.18,54.25,54.11,54.15,33403.0,51.7486,51.8154,51.6817,51.7199,33403.0
2017-02-01 13:00:00,54.13,54.21,54.0,54.21,72395.0,51.7008,51.7772,51.5767,51.7772,72395.0
2017-02-01 13:30:00,54.2,54.23,53.85,53.92,123019.0,51.7677,51.7963,51.4334,51.5003,123019.0
2017-02-01 14:00:00,53.92,54.29,53.7,54.02,182130.0,51.5003,51.8536,51.2901,51.5958,182130.0
2017-02-01 14:30:00,54.02,54.08,53.94,53.99,62311.0,51.5958,51.6531,51.5194,51.5671,62311.0
2017-02-01 15:00:00,54.0,54.09,53.93,54.03,180375.0,51.5767,51.6626,51.5098,51.6053,180375.0
2017-02-01 15:30:00,54.03,54.05,53.79,53.81,329197.0,51.6053,51.6244,51.3761,51.3952,329197.0
2017-02-02 09:30:00,53.62,53.95,53.07,53.76,96023.0,51.2137,51.5289,50.6884,51.3474,96023.0
2017-02-02 10:00:00,53.78,53.83,53.33,53.53,122976.0,51.3665,51.4143,50.9367,51.1278,122976.0
2017-02-02 10:30:00,53.56,53.95,53.48,53.94,238386.0,51.1564,51.5289,51.08,51.5194,238386.0
2017-02-02 11:00:00,53.99,54.06,53.75,53.97,109223.0,51.5671,51.634,51.3379,51.548,109223.0
2017-02-02 11:30:00,53.97,53.99,53.81,53.83,48453.0,51.548,51.5671,51.3952,51.4143,48453.0
2017-02-02 12:00:00,53.83,53.93,53.76,53.8,18190.0,51.4143,51.5098,51.3474,51.3856,18190.0
2017-02-02 12:30:00,53.79,54.19,53.78,54.11,29240.0,51.3761,51.7581,51.3665,51.6817,29240.0
2017-02-02 13:00:00,54.07,54.16,53.99,54.08,60430.0,51.6435,51.7295,51.5671,51.6531,60430.0
2017-02-02 13:30:00,54.07,54.2,54.0,54.15,52594.0,51.6435,51.7677,51.5767,51.7199,52594.0
2017-02-02 14:00:00,54.13,54.2,54.02,54.08,172383.0,51.7008,51.7677,51.5958,51.6531,172383.0
2017-02-02 14:30:00,54.09,54.16,53.99,54.02,96446.0,51.6626,51.7295,51.5671,51.5958,96446.0
2017-02-02 15:00:00,54.02,54.12,53.92,54.02,144999.0,51.5958,51.6913,51.5003,51.5958,144999.0
2017-02-02 15:30:00,54.01,54.08,53.61,54.08,291035.0,51.5862,51.6531,51.2042,51.6531,291035.0
2017-02-03 09:30:00,53.5,54.2,52.68,53.33,285916.0,51.0991,51.7677,50.3159,50.9367,285916.0
2017-02-03 10:00:00,53.35,53.45,53.14,53.24,163741.0,50.9558,51.0513,50.7553,50.8508,163741.0
2017-02-03 10:30:00,53.25,53.25,52.62,52.68,224935.0,50.8603,50.8603,50.2586,50.3159,224935.0
2017-02-03 11:00:00,52.69,52.99,52.55,52.55,94354.0,50.3255,50.612,50.1917,50.1917,94354.0
2017-02-03 11:30:00,52.57,52.93,52.56,52.89,268975.0,50.2108,50.5547,50.2013,50.5165,268975.0
2017-02-03 12:00:00,52.89,52.99,52.69,52.84,107961.0,50.5165,50.612,50.3255,50.4687,107961.0
2017-02-03 12:30:00,52.84,53.27,52.83,53.26,95169.0,50.4687,50.8794,50.4592,50.8699,95169.0
2017-02-03 13:00:00,53.26,53.28,52.8,52.96,83445.0,50.8699,50.889,50.4305,50.5833,83445.0
2017-02-03 13:30:00,52.98,53.25,52.98,53.12,73155.0,50.6024,50.8603,50.6024,50.7362,73155.0
2017-02-03 14:00:00,53.11,53.25,52.96,53.0,96941.0,50.7266,50.8603,50.5833,50.6215,96941.0
2017-02-03 14:30:00,52.99,53.05,52.94,52.95,59700.0,50.612,50.6693,50.5642,50.5738,59700.0
2017-02-03 15:00:00,52.95,53.06,52.94,52.97,130447.0,50.5738,50.6788,50.5642,50.5929,130447.0
2017-02-03 15:30:00,52.97,53.16,52.96,53.07,326442.0,50.5929,50.7744,50.5833,50.6884,326442.0
2017-02-06 09:30:00,53.05,53.59,52.39,53.17,416529.0,50.6693,51.1851,50.0389,50.7839,416529.0
2017-02-06 10:00:00,53.13,53.21,52.93,52.98,69080.0,50.7457,50.8221,50.5547,50.6024,69080.0
2017-02-06 10:30:00,53.02,53.03,52.84,52.95,59282.0,50.6406,50.6502,50.4687,50.5738,59282.0
2017-02-06 11:00:00,52.95,53.16,52.94,53.07,96615.0,50.5738,50.7744,50.5642,50.6884,96615.0
2017-02-06 11:30:00,53.08,53.14,52.95,52.98,73524.0,50.6979,50.7553,50.5738,50.6024,73524.0
2017-02-06 12:00:00,52.97,53.14,52.93,53.14,67629.0,50.5929,50.7553,50.5547,50.7553,67629.0
2017-02-06 12:30:00,53.15,53.16,53.01,53.03,78216.0,50.7648,50.7744,50.6311,50.6502,78216.0
2017-02-06 13:00:00,53.02,53.03,52.95,53.01,68370.0,50.6406,50.6502,50.5738,50.6311,68370.0
2017-02-06 13:30:00,53.0,53.08,52.92,53.07,99773.0,50.6215,50.6979,50.5451,50.6884,99773.0
2017-02-06 14:00:00,53.07,53.07,52.92,53.01,91283.0,50.6884,50.6884,50.5451,50.6311,91283.0
2017-02-06 14:30:00,53.01,53.08,52.92,53.05,116444.0,50.6311,50.6979,50.5451,50.6693,116444.0
2017-02-06 15:00:00,53.06,53.12,53.04,53.09,166691.0,50.6788,50.7362,50.6597,50.7075,166691.0
2017-02-06 15:30:00,53.09,53.1,52.92,52.97,277838.0,50.7075,50.7171,50.5451,50.5929,277838.0
2017-02-07 09:30:00,52.99,53.21,52.82,52.93,44342.0,50.612,50.8221,50.4496,50.5547,44342.0
2017-02-07 10:00:00,52.93,53.09,52.75,53.08,74673.0,50.5547,50.7075,50.3828,50.6979,74673.0
2017-02-07 10:30:00,53.08,53.08,52.93,53.01,74298.0,50.6979,50.6979,50.5547,50.6311,74298.0
2017-02-07 11:00:00,53.0,53.09,52.91,53.0,74849.0,50.6215,50.7075,50.5356,50.6215,74849.0
2017-02-07 11:30:00,53.0,53.06,52.98,53.05,77672.0,50.6215,50.6788,50.6024,50.6693,77672.0
2017-02-07 12:00:00,53.05,53.07,52.82,52.82,69760.0,50.6693,50.6884,50.4496,50.4496,69760.0
2017-02-07 12:30:00,52.83,52.97,52.82,52.84,56017.0,50.4592,50.5929,50.4496,50.4687,56017.0
2017-02-07 13:00:00,52.84,52.86,52.72,52.8,59813.0,50.4687,50.4878,50.3541,50.4305,59813.0
2017-02-07 13:30:00,52.79,52.82,52.73,52.73,53026.0,50.421,50.4496,50.3637,50.3637,53026.0
2017-02-07 14:00:00,52.73,52.8,52.73,52.74,62510.0,50.3637,50.4305,50.3637,50.3732,62510.0
2017-02-07 14:30:00,52.74,52.77,52.71,52.73,88456.0,50.3732,50.4019,50.3446,50.3637,88456.0
2017-02-07 15:00:00,52.73,52.8,52.68,52.68,100573.0,50.3637,50.4305,50.3159,50.3159,100573.0
2017-02-07 15:30:00,52.68,52.79,52.66,52.7,231488.0,50.3159,50.421,50.2968,50.335,231488.0
2017-02-08 09:30:00,52.7,53.14,52.55,53.07,32672.0,50.335,50.7553,50.1917,50.6884,32672.0
2017-02-08 10:00:00,53.07,53.2,53.03,53.18,33642.0,50.6884,50.8126,50.6502,50.7935,33642.0
2017-02-08 10:30:00,53.18,53.27,53.07,53.16,48118.0,50.7935,50.8794,50.6884,50.7744,48118.0
2017-02-08 11:00:00,53.16,53.18,53.03,53.05,42458.0,50.7744,50.7935,50.6502,50.6693,42458.0
2017-02-08 11:30:00,53.06,53.09,53.0,53.01,45439.0,50.6788,50.7075,50.6215,50.6311,45439.0
2017-02-08 12:00:00,53.02,53.13,53.0,53.11,41014.0,50.6406,50.7457,50.6215,50.7266,41014.0
2017-02-08 12:30:00,53.11,53.13,53.0,53.0,21193.0,50.7266,50.7457,50.6215,50.6215,21193.0
2017-02-08 13:00:00,53.01,53.13,53.0,53.13,25129.0,50.6311,50.7457,50.6215,50.7457,25129.0
2017-02-08 13:30:00,53.11,53.18,53.07,53.09,26082.0,50.7266,50.7935,50.6884,50.7075,26082.0
2017-02-08 14:00:00,53.1,53.1,52.9,52.91,96707.0,50.7171,50.7171,50.526,50.5356,96707.0
2017-02-08 14:30:00,52.91,53.01,52.9,52.9,50671.0,50.5356,50.6311,50.526,50.526,50671.0
2017-02-08 15:00:00,52.91,53.02,52.82,52.97,133567.0,50.5356,50.6406,50.4496,50.5929,133567.0
2017-02-08 15:30:00,52.98,53.12,52.95,53.09,151802.0,50.6024,50.7362,50.5738,50.7075,151802.0
2017-02-09 09:30:00,53.01,53.08,52.69,52.83,36895.0,50.6311,50.6979,50.3255,50.4592,36895.0
2017-02-09 10:00:00,52.85,53.06,52.71,53.05,60766.0,50.4783,50.6788,50.3446,50.6693,60766.0
2017-02-09 10:30:00,53.08,53.1,52.86,53.0,45094.0,50.6979,50.7171,50.4878,50.6215,45094.0
2017-02-09 11:00:00,53.0,53.05,52.95,53.0,47329.0,50.6215,50.6693,50.5738,50.6215,47329.0
2017-02-09 11:30:00,53.01,53.02,52.7,52.74,63864.0,50.6311,50.6406,50.335,50.3732,63864.0
2017-02-09 12:00:00,52.74,53.01,52.74,52.99,33096.0,50.3732,50.6311,50.3732,50.612,33096.0
2017-02-09 12:30:00,52.99,53.07,52.98,53.04,21445.0,50.612,50.6884,50.6024,50.6597,21445.0
2017-02-09 13:00:00,53.03,53.08,53.0,53.06,41131.0,50.6502,50.6979,50.6215,50.6788,41131.0
2017-02-09 13:30:00,53.06,53.1,53.02,53.07,22390.0,50.6788,50.7171,50.6406,50.6884,22390.0
2017-02-09 14:00:00,53.07,53.16,53.04,53.16,40009.0,50.6884,50.7744,50.6597,50.7744,40009.0
2017-02-09 14:30:00,53.16,53.21,53.14,53.18,32710.0,50.7744,50.8221,50.7553,50.7935,32710.0
2017-02-09 15:00:00,53.18,53.24,53.15,53.21,53726.0,50.7935,50.8508,50.7648,50.8221,53726.0
2017-02-09 15:30:00,53.22,53.22,53.08,53.09,112395.0,50.8317,50.8317,50.6979,50.7075,112395.0
2017-02-10 09:30:00,53.37,53.37,52.71,52.72,33866.0,50.9749,50.9749,50.3446,50.3541,33866.0
2017-02-10 10:00:00,52.72,52.89,52.69,52.82,54384.0,50.3541,50.5165,50.3255,50.4496,54384.0
2017-02-10 10:30:00,52.82,53.05,52.82,53.0,36387.0,50.4496,50.6693,50.4496,50.6215,36387.0
2017-02-10 11:00:00,53.01,53.15,53.01,53.08,51771.0,50.6311,50.7648,50.6311,50.6979,51771.0
2017-02-10 11:30:00,53.08,53.14,53.02,53.04,65069.0,50.6979,50.7553,50.6406,50.6597,65069.0
2017-02-10 12:00:00,53.06,53.11,53.02,53.09,37999.0,50.6788,50.7266,50.6406,50.7075,37999.0
2017-02-10 12:30:00,53.08,53.25,53.05,53.24,23999.0,50.6979,50.8603,50.6693,50.8508,23999.0
2017-02-10 13:00:00,53.24,53.38,53.22,53.32,35720.0,50.8508,50.9845,50.8317,50.9272,35720.0
2017-02-10 13:30:00,53.32,53.33,53.25,53.25,31723.0,50.9272,50.9367,50.8603,50.8603,31723.0
2017-02-10 14:00:00,53.27,53.41,53.26,53.33,49053.0,50.8794,51.0131,50.8699,50.9367,49053.0
2017-02-10 14:30:00,53.34,53.37,53.09,53.09,54483.0,50.9463,50.9749,50.7075,50.7075,54483.0
2017-02-10 15:00:00,53.09,53.22,53.07,53.07,63118.0,50.7075,50.8317,50.6884,50.6884,63118.0
2017-02-10 15:30:00,53.08,53.14,53.06,53.07,110591.0,50.6979,50.7553,50.6788,50.6884,110591.0
2017-02-13 09:30:00,53.29,53.57,53.03,53.09,36600.0,50.8985,51.166,50.6502,50.7075,36600.0
2017-02-13 10:00:00,53.08,53.36,53.02,53.36,49309.0,50.6979,50.9654,50.6406,50.9654,49309.0
2017-02-13 10:30:00,53.36,53.42,53.28,53.36,37632.0,50.9654,51.0227,50.889,50.9654,37632.0
2017-02-13 11:00:00,53.36,53.52,53.29,53.5,29419.0,50.9654,51.1182,50.8985,51.0991,29419.0
2017-02-13 11:30:00,53.5,53.6,53.44,53.44,36678.0,51.0991,51.1946,51.0418,51.0418,36678.0
2017-02-13 12:00:00,53.44,53.45,53.33,53.38,24262.0,51.0418,51.0513,50.9367,50.9845,24262.0
2017-02-13 12:30:00,53.38,53.55,53.38,53.52,22028.0,50.9845,51.1469,50.9845,51.1182,22028.0
2017-02-13 13:00:00,53.53,53.54,53.45,53.5,19861.0,51.1278,51.1373,51.0513,51.0991,19861.0
2017-02-13 13:30:00,53.5,53.55,53.44,53.52,86472.0,51.0991,51.1469,51.0418,51.1182,86472.0
2017-02-13 14:00:00,53.52,53.67,53.52,53.66,37148.0,51.1182,51.2615,51.1182,51.2519,37148.0
2017-02-13 14:30:00,53.64,53.65,53.39,53.4,77262.0,51.2328,51.2424,50.994,51.0036,77262.0
2017-02-13 15:00:00,53.4,53.41,53.27,53.33,79983.0,51.0036,51.0131,50.8794,50.9367,79983.0
2017-02-13 15:30:00,53.33,53.4,53.28,53.32,188797.0,50.9367,51.0036,50.889,50.9272,188797.0
2017-02-14 09:30:00,53.13,53.29,53.03,53.04,18384.0,50.7457,50.8985,50.6502,50.6597,18384.0
2017-02-14 10:00:00,53.01,53.14,52.95,53.12,52502.0,50.6311,50.7553,50.5738,50.7362,52502.0
2017-02-14 10:30:00,53.14,53.17,52.97,53.01,25821.0,50.7553,50.7839,50.5929,50.6311,25821.0
2017-02-14 11:00:00,53.02,53.02,52.86,52.87,39682.0,50.6406,50.6406,50.4878,50.4974,39682.0
2017-02-14 11:30:00,52.85,52.86,52.76,52.82,29751.0,50.4783,50.4878,50.3923,50.4496,29751.0
2017-02-14 12:00:00,52.82,52.87,52.74,52.76,34330.0,50.4496,50.4974,50.3732,50.3923,34330.0
2017-02-14 12:30:00,52.76,52.96,52.74,52.95,22813.0,50.3923,50.5833,50.3732,50.5738,22813.0
2017-02-14 13:00:00,52.95,53.08,52.95,53.06,32675.0,50.5738,50.6979,50.5738,50.6788,32675.0
2017-02-14 13:30:00,53.06,53.08,53.0,53.03,21439.0,50.6788,50.6979,50.6215,50.6502,21439.0
2017-02-14 14:00:00,53.02,53.1,52.92,52.94,35577.0,50.6406,50.7171,50.5451,50.5642,35577.0
2017-02-14 14:30:00,52.93,52.97,52.86,52.88,32482.0,50.5547,50.5929,50.4878,50.5069,32482.0
2017-02-14 15:00:00,52.88,52.93,52.88,52.92,45244.0,50.5069,50.5547,50.5069,50.5451,45244.0
2017-02-14 15:30:00,52.92,52.98,52.86,52.93,104789.0,50.5451,50.6024,50.4878,50.5547,104789.0
2017-02-15 09:30:00,52.93,53.18,52.9,52.99,27084.0,50.5547,50.7935,50.526,50.612,27084.0
2017-02-15 10:00:00,52.98,53.11,52.93,53.05,29840.0,50.6024,50.7266,50.5547,50.6693,29840.0
2017-02-15 10:30:00,53.06,53.08,52.81,52.86,58336.0,50.6788,50.6979,50.4401,50.4878,58336.0
2017-02-15 11:00:00,52.86,53.02,52.83,52.98,32479.0,50.4878,50.6406,50.4592,50.6024,32479.0
2017-02-15 11:30:00,52.98,53.07,52.98,53.05,45838.0,50.6024,50.6884,50.6024,50.6693,45838.0
2017-02-15 12:00:00,53.05,53.08,52.93,52.98,35044.0,50.6693,50.6979,50.5547,50.6024,35044.0
2017-02-15 12:30:00,52.98,52.99,52.91,52.94,22083.0,50.6024,50.612,50.5356,50.5642,22083.0
2017-02-15 13:00:00,52.95,52.98,52.91,52.95,25353.0,50.5738,50.6024,50.5356,50.5738,25353.0
2017-02-15 13:30:00,52.96,52.98,52.88,52.88,28784.0,50.5833,50.6024,50.5069,50.5069,28784.0
2017-02-15 14:00:00,52.89,53.04,52.87,53.03,38188.0,50.5165,50.6597,50.4974,50.6502,38188.0
2017-02-15 14:30:00,53.02,53.06,52.98,53.04,27390.0,50.6406,50.6788,50.6024,50.6597,27390.0
2017-02-15 15:00:00,53.03,53.06,53.01,53.01,38830.0,50.6502,50.6788,50.6311,50.6311,38830.0
2017-02-15 15:30:00,53.02,53.03,52.92,52.96,146836.0,50.6406,50.6502,50.5451,50.5833,146836.0
2017-02-16 09:30:00,52.86,53.58,52.86,53.27,59350.0,50.4878,51.1755,50.4878,50.8794,59350.0
2017-02-16 10:00:00,53.26,53.43,53.18,53.36,36302.0,50.8699,51.0322,50.7935,50.9654,36302.0
2017-02-16 10:30:00,53.35,53.46,53.35,53.44,54186.0,50.9558,51.0609,50.9558,51.0418,54186.0
2017-02-16 11:00:00,53.43,53.44,53.31,53.36,34113.0,51.0322,51.0418,50.9176,50.9654,34113.0
2017-02-16 11:30:00,53.37,53.5,53.33,53.43,24245.0,50.9749,51.0991,50.9367,51.0322,24245.0
2017-02-16 12:00:00,53.41,53.49,53.29,53.31,22638.0,51.0131,51.0896,50.8985,50.9176,22638.0
2017-02-16 12:30:00,53.31,53.34,53.24,53.27,48873.0,50.9176,50.9463,50.8508,50.8794,48873.0
2017-02-16 13:00:00,53.25,53.27,53.14,53.18,65845.0,50.8603,50.8794,50.7553,50.7935,65845.0
2017-02-16 13:30:00,53.16,53.23,53.14,53.22,27936.0,50.7744,50.8412,50.7553,50.8317,27936.0
2017-02-16 14:00:00,53.23,53.24,53.1,53.13,30833.0,50.8412,50.8508,50.7171,50.7457,30833.0
2017-02-16 14:30:00,53.13,53.16,53.1,53.15,38456.0,50.7457,50.7744,50.7171,50.7648,38456.0
2017-02-16 15:00:00,53.14,53.14,53.04,53.04,52296.0,50.7553,50.7553,50.6597,50.6597,52296.0
2017-02-16 15:30:00,53.05,53.09,52.97,53.05,114570.0,50.6693,50.7075,50.5929,50.6693,114570.0
2017-02-17 09:30:00,53.05,53.15,52.68,52.8,56330.0,50.6693,50.7648,50.3159,50.4305,56330.0
2017-02-17 10:00:00,52.78,52.95,52.75,52.95,137315.0,50.4114,50.5738,50.3828,50.5738,137315.0
2017-02-17 10:30:00,52.93,53.12,52.82,53.11,115640.0,50.5547,50.7362,50.4496,50.7266,115640.0
2017-02-17 11:00:00,53.1,53.13,52.74,52.77,81020.0,50.7171,50.7457,50.3732,50.4019,81020.0
2017-02-17 11:30:00,52.78,52.86,52.71,52.79,89278.0,50.4114,50.4878,50.3446,50.421,89278.0
2017-02-17 12:00:00,52.8,52.82,52.73,52.74,116317.0,50.4305,50.4496,50.3637,50.3732,116317.0
2017-02-17 12:30:00,52.75,52.79,52.74,52.77,52705.0,50.3828,50.421,50.3732,50.4019,52705.0
2017-02-17 13:00:00,52.77,52.79,52.62,52.63,70824.0,50.4019,50.421,50.2586,50.2681,70824.0
2017-02-17 13:30:00,52.62,52.65,52.55,52.55,26941.0,50.2586,50.2872,50.1917,50.1917,26941.0
2017-02-17 14:00:00,52.56,52.58,52.52,52.55,48792.0,50.2013,50.2204,50.1631,50.1917,48792.0
2017-02-17 14:30:00,52.56,52.6,52.54,52.56,36771.0,50.2013,50.2395,50.1822,50.2013,36771.0
2017-02-17 15:00:00,52.56,52.76,52.56,52.71,74943.0,50.2013,50.3923,50.2013,50.3446,74943.0
2017-02-17 15:30:00,52.7,52.78,52.7,52.78,107303.0,50.335,50.4114,50.335,50.4114,107303.0
2017-02-21 09:30:00,52.8,53.23,52.8,53.17,17217.0,50.4305,50.8412,50.4305,50.7839,17217.0
2017-02-21 10:00:00,53.18,53.42,53.15,53.42,40531.0,50.7935,51.0227,50.7648,51.0227,40531.0
2017-02-21 10:30:00,53.4,53.65,53.33,53.59,37563.0,51.0036,51.2424,50.9367,51.1851,37563.0
2017-02-21 11:00:00,53.57,53.65,53.51,53.56,39683.0,51.166,51.2424,51.1087,51.1564,39683.0
2017-02-21 11:30:00,53.56,53.6,53.48,53.53,32703.0,51.1564,51.1946,51.08,51.1278,32703.0
2017-02-21 12:00:00,53.55,53.63,53.46,53.48,17042.0,51.1469,51.2233,51.0609,51.08,17042.0
2017-02-21 12:30:00,53.47,53.47,53.35,53.36,70531.0,51.0704,51.0704,50.9558,50.9654,70531.0
2017-02-21 13:00:00,53.36,53.52,53.32,53.52,89977.0,50.9654,51.1182,50.9272,51.1182,89977.0
2017-02-21 13:30:00,53.51,53.54,53.44,53.48,59345.0,51.1087,51.1373,51.0418,51.08,59345.0
2017-02-21 14:00:00,53.48,53.56,53.46,53.53,45077.0,51.08,51.1564,51.0609,51.1278,45077.0
2017-02-21 14:30:00,53.53,53.53,53.46,53.47,41482.0,51.1278,51.1278,51.0609,51.0704,41482.0
2017-02-21 15:00:00,53.46,53.66,53.45,53.63,69468.0,51.0609,51.2519,51.0513,51.2233,69468.0
2017-02-21 15:30:00,53.64,53.67,53.57,53.59,129925.0,51.2328,51.2615,51.166,51.1851,129925.0
2017-02-22 09:30:00,53.45,53.45,53.05,53.08,15316.0,51.0513,51.0513,50.6693,50.6979,15316.0
2017-02-22 10:00:00,53.09,53.16,53.03,53.08,33664.0,50.7075,50.7744,50.6502,50.6979,33664.0
2017-02-22 10:30:00,53.1,53.35,53.1,53.26,23935.0,50.7171,50.9558,50.7171,50.8699,23935.0
2017-02-22 11:00:00,53.26,53.27,52.97,53.01,22139.0,50.8699,50.8794,50.5929,50.6311,22139.0
2017-02-22 11:30:00,52.99,53.04,52.86,53.03,18825.0,50.612,50.6597,50.4878,50.6502,18825.0
2017-02-22 12:00:00,53.03,53.07,52.93,53.04,25229.0,50.6502,50.6884,50.5547,50.6597,25229.0
2017-02-22 12:30:00,53.05,53.05,52.94,52.97,15680.0,50.6693,50.6693,50.5642,50.5929,15680.0
2017-02-22 13:00:00,52.96,53.01,52.95,53.0,15230.0,50.5833,50.6311,50.5738,50.6215,15230.0
2017-02-22 13:30:00,53.0,53.16,52.98,53.16,29768.0,50.6215,50.7744,50.6024,50.7744,29768.0
2017-02-22 14:00:00,53.16,53.23,53.04,53.23,37834.0,50.7744,50.8412,50.6597,50.8412,37834.0
2017-02-22 14:30:00,53.23,53.23,53.16,53.22,32422.0,50.8412,50.8412,50.7744,50.8317,32422.0
2017-02-22 15:00:00,53.22,53.26,53.11,53.13,69255.0,50.8317,50.8699,50.7266,50.7457,69255.0
2017-02-22 15:30:00,53.13,53.25,53.12,53.21,136591.0,50.7457,50.8603,50.7362,50.8221,136591.0
2017-02-23 09:30:00,53.43,53.7,53.29,53.59,19426.0,51.0322,51.2901,50.8985,51.1851,19426.0
2017-02-23 10:00:00,53.62,53.67,53.45,53.49,26828.0,51.2137,51.2615,51.0513,51.0896,26828.0
2017-02-23 10:30:00,53.48,53.5,53.37,53.44,34592.0,51.08,51.0991,50.9749,51.0418,34592.0
2017-02-23 11:00:00,53.45,53.52,53.27,53.27,48561.0,51.0513,51.1182,50.8794,50.8794,48561.0
2017-02-23 11:30:00,53.29,53.47,53.26,53.44,27981.0,50.8985,51.0704,50.8699,51.0418,27981.0
2017-02-23 12:00:00,53.45,53.65,53.43,53.64,17122.0,51.0513,51.2424,51.0322,51.2328,17122.0
2017-02-23 12:30:00,53.64,53.68,53.51,53.51,31745.0,51.2328,51.271,51.1087,51.1087,31745.0
2017-02-23 13:00:00,53.46,53.57,53.44,53.51,45049.0,51.0609,51.166,51.0418,51.1087,45049.0
2017-02-23 13:30:00,53.5,53.55,53.4,53.53,45523.0,51.0991,51.1469,51.0036,51.1278,45523.0
2017-02-23 14:00:00,53.54,53.74,53.51,53.73,55749.0,51.1373,51.3283,51.1087,51.3188,55749.0
2017-02-23 14:30:00,53.74,53.75,53.68,53.72,66540.0,51.3283,51.3379,51.271,51.3092,66540.0
2017-02-23 15:00:00,53.71,53.84,53.65,53.74,96039.0,51.2997,51.4238,51.2424,51.3283,96039.0
2017-02-23 15:30:00,53.73,53.79,53.56,53.63,182095.0,51.3188,51.3761,51.1564,51.2233,182095.0
2017-02-24 09:30:00,53.23,53.45,53.08,53.44,31671.0,50.8412,51.0513,50.6979,51.0418,31671.0
2017-02-24 10:00:00,53.42,53.49,53.34,53.41,20513.0,51.0227,51.0896,50.9463,51.0131,20513.0
2017-02-24 10:30:00,53.41,53.47,53.26,53.35,23360.0,51.0131,51.0704,50.8699,50.9558,23360.0
2017-02-24 11:00:00,53.36,53.41,53.25,53.34,27476.0,50.9654,51.0131,50.8603,50.9463,27476.0
2017-02-24 11:30:00,53.36,53.49,53.35,53.44,27332.0,50.9654,51.0896,50.9558,51.0418,27332.0
2017-02-24 12:00:00,53.45,53.49,53.44,53.49,25010.0,51.0513,51.0896,51.0418,51.0896,25010.0
2017-02-24 12:30:00,53.49,53.57,53.45,53.54,29085.0,51.0896,51.166,51.0513,51.1373,29085.0
2017-02-24 13:00:00,53.53,53.55,53.43,53.45,45556.0,51.1278,51.1469,51.0322,51.0513,45556.0
2017-02-24 13:30:00,53.43,53.46,53.39,53.42,18074.0,51.0322,51.0609,50.994,51.0227,18074.0
2017-02-24 14:00:00,53.42,53.42,53.31,53.32,26092.0,51.0227,51.0227,50.9176,50.9272,26092.0
2017-02-24 14:30:00,53.32,53.33,53.25,53.25,25644.0,50.9272,50.9367,50.8603,50.8603,25644.0
2017-02-24 15:00:00,53.25,53.26,53.18,53.25,37404.0,50.8603,50.8699,50.7935,50.8603,37404.0
2017-02-24 15:30:00,53.26,53.34,53.25,53.34,85065.0,50.8699,50.9463,50.8603,50.9463,85065.0
2017-02-27 09:30:00,53.32,53.41,53.16,53.41,35414.0,50.9272,51.0131,50.7744,51.0131,35414.0
2017-02-27 10:00:00,53.4,53.49,53.35,53.44,15092.0,51.0036,51.0896,50.9558,51.0418,15092.0
2017-02-27 10:30:00,53.46,53.49,53.4,53.44,14503.0,51.0609,51.0896,51.0036,51.0418,14503.0
2017-02-27 11:00:00,53.44,53.44,53.34,53.37,15729.0,51.0418,51.0418,50.9463,50.9749,15729.0
2017-02-27 11:30:00,53.37,53.37,53.19,53.21,24718.0,50.9749,50.9749,50.803,50.8221,24718.0
2017-02-27 12:00:00,53.19,53.25,53.1,53.1,73541.0,50.803,50.8603,50.7171,50.7171,73541.0
2017-02-27 12:30:00,53.08,53.15,53.06,53.13,12068.0,50.6979,50.7648,50.6788,50.7457,12068.0
2017-02-27 13:00:00,53.12,53.16,53.06,53.07,8999.0,50.7362,50.7744,50.6788,50.6884,8999.0
2017-02-27 13:30:00,53.06,53.25,53.03,53.23,20368.0,50.6788,50.8603,50.6502,50.8412,20368.0
2017-02-27 14:00:00,53.23,53.3,53.19,53.29,12816.0,50.8412,50.9081,50.803,50.8985,12816.0
2017-02-27 14:30:00,53.27,53.31,53.21,53.31,25254.0,50.8794,50.9176,50.8221,50.9176,25254.0
2017-02-27 15:00:00,53.3,53.34,53.27,53.29,51127.0,50.9081,50.9463,50.8794,50.8985,51127.0
2017-02-27 15:30:00,53.28,53.39,53.28,53.34,106642.0,50.889,50.994,50.889,50.9463,106642.0
2017-02-28 09:30:00,53.34,53.7,53.02,53.42,171351.0,50.9463,51.2901,50.6406,51.0227,171351.0
2017-02-28 10:00:00,53.41,53.89,53.41,53.81,121336.0,51.0131,51.4716,51.0131,51.3952,121336.0
2017-02-28 10:30:00,53.81,53.98,53.8,53.86,61876.0,51.3952,51.5576,51.3856,51.4429,61876.0
2017-02-28 11:00:00,53.85,53.96,53.76,53.94,93291.0,51.4334,51.5385,51.3474,51.5194,93291.0
2017-02-28 11:30:00,53.94,54.11,53.91,54.0,165609.0,51.5194,51.6817,51.4907,51.5767,165609.0
2017-02-28 12:00:00,54.0,54.09,53.8,53.84,59582.0,51.5767,51.6626,51.3856,51.4238,59582.0
2017-02-28 12:30:00,53.83,53.84,53.76,53.77,23899.0,51.4143,51.4238,51.3474,51.357,23899.0
2017-02-28 13:00:00,53.77,53.9,53.77,53.79,59420.0,51.357,51.4812,51.357,51.3761,59420.0
2017-02-28 13:30:00,53.79,53.81,53.75,53.76,66884.0,51.3761,51.3952,51.3379,51.3474,66884.0
2017-02-28 14:00:00,53.75,53.76,53.59,53.6,77149.0,51.3379,51.3474,51.1851,51.1946,77149.0
2017-02-28 14:30:00,53.61,53.72,53.56,53.64,53973.0,51.2042,51.3092,51.1564,51.2328,53973.0
2017-02-28 15:00:00,53.64,53.76,53.59,53.64,38383.0,51.2328,51.3474,51.1851,51.2328,38383.0
2017-02-28 15:30:00,53.64,53.66,53.55,53.59,182034.0,51.2328,51.2519,51.1469,51.1851,182034.0
2017-03-01 09:30:00,53.99,54.41,53.7,53.7,46396.0,51.5671,51.9683,51.2901,51.2901,46396.0
2017-03-01 10:00:00,53.74,54.13,53.67,54.06,92585.0,51.3283,51.7008,51.2615,51.634,92585.0
2017-03-01 10:30:00,54.08,54.14,53.95,53.99,42231.0,51.6531,51.7104,51.5289,51.5671,42231.0
2017-03-01 11:00:00,54.0,54.35,53.97,54.17,49012.0,51.5767,51.911,51.548,51.739,49012.0
2017-03-01 11:30:00,54.14,54.21,54.09,54.09,26182.0,51.7104,51.7772,51.6626,51.6626,26182.0
2017-03-01 12:00:00,54.1,54.26,54.1,54.24,26171.0,51.6722,51.825,51.6722,51.8059,26171.0
2017-03-01 12:30:00,54.22,54.23,54.13,54.21,28869.0,51.7868,51.7963,51.7008,51.7772,28869.0
2017-03-01 13:00:00,54.21,54.23,54.16,54.19,22072.0,51.7772,51.7963,51.7295,51.7581,22072.0
2017-03-01 13:30:00,54.19,54.31,54.19,54.24,44766.0,51.7581,51.8728,51.7581,51.8059,44766.0
2017-03-01 14:00:00,54.24,54.31,54.19,54.21,46960.0,51.8059,51.8728,51.7581,51.7772,46960.0
2017-03-01 14:30:00,54.23,54.25,54.09,54.16,49864.0,51.7963,51.8154,51.6626,51.7295,49864.0
2017-03-01 15:00:00,54.17,54.17,54.0,54.01,87680.0,51.739,51.739,51.5767,51.5862,87680.0
2017-03-01 15:30:00,54.01,54.07,53.91,53.95,127732.0,51.5862,51.6435,51.4907,51.5289,127732.0
2017-03-02 09:30:00,53.87,53.87,53.5,53.6,19096.0,51.4525,51.4525,51.0991,51.1946,19096.0
2017-03-02 10:00:00,53.61,53.82,53.61,53.68,32077.0,51.2042,51.4047,51.2042,51.271,32077.0
2017-03-02 10:30:00,53.69,53.81,53.69,53.77,34699.0,51.2806,51.3952,51.2806,51.357,34699.0
2017-03-02 11:00:00,53.77,53.77,53.63,53.65,29670.0,51.357,51.357,51.2233,51.2424,29670.0
2017-03-02 11:30:00,53.64,53.65,53.48,53.6,36568.0,51.2328,51.2424,51.08,51.1946,36568.0
2017-03-02 12:00:00,53.57,53.57,53.3,53.3,46532.0,51.166,51.166,50.9081,50.9081,46532.0
2017-03-02 12:30:00,53.31,53.34,53.26,53.26,30064.0,50.9176,50.9463,50.8699,50.8699,30064.0
2017-03-02 13:00:00,53.28,53.28,53.16,53.26,33138.0,50.889,50.889,50.7744,50.8699,33138.0
2017-03-02 13:30:00,53.26,53.31,53.2,53.27,25836.0,50.8699,50.9176,50.8126,50.8794,25836.0
2017-03-02 14:00:00,53.26,53.27,53.1,53.23,33756.0,50.8699,50.8794,50.7171,50.8412,33756.0
2017-03-02 14:30:00,53.24,53.4,53.19,53.4,34159.0,50.8508,51.0036,50.803,51.0036,34159.0
2017-03-02 15:00:00,53.4,53.46,53.3,53.35,46136.0,51.0036,51.0609,50.9081,50.9558,46136.0
2017-03-02 15:30:00,53.35,53.38,53.19,53.26,107225.0,50.9558,50.9845,50.803,50.8699,107225.0
2017-03-03 09:30:00,53.18,53.45,52.96,52.98,19586.0,50.7935,51.0513,50.5833,50.6024,19586.0
2017-03-03 10:00:00,52.94,53.18,52.93,53.09,24941.0,50.5642,50.7935,50.5547,50.7075,24941.0
2017-03-03 10:30:00,53.09,53.28,53.07,53.15,38123.0,50.7075,50.889,50.6884,50.7648,38123.0
2017-03-03 11:00:00,53.13,53.46,53.06,53.43,49345.0,50.7457,51.0609,50.6788,51.0322,49345.0
2017-03-03 11:30:00,53.41,53.5,53.35,53.41,43817.0,51.0131,51.0991,50.9558,51.0131,43817.0
2017-03-03 12:00:00,53.41,53.46,53.33,53.33,15999.0,51.0131,51.0609,50.9367,50.9367,15999.0
2017-03-03 12:30:00,53.34,53.35,53.2,53.27,23817.0,50.9463,50.9558,50.8126,50.8794,23817.0
2017-03-03 13:00:00,53.26,53.31,53.19,53.26,25959.0,50.8699,50.9176,50.803,50.8699,25959.0
2017-03-03 13:30:00,53.24,53.3,53.2,53.28,26820.0,50.8508,50.9081,50.8126,50.889,26820.0
2017-03-03 14:00:00,53.29,53.4,53.29,53.35,30529.0,50.8985,51.0036,50.8985,50.9558,30529.0
2017-03-03 14:30:00,53.35,53.42,53.3,53.32,58911.0,50.9558,51.0227,50.9081,50.9272,58911.0
2017-03-03 15:00:00,53.31,53.4,53.25,53.39,44196.0,50.9176,51.0036,50.8603,50.994,44196.0
2017-03-03 15:30:00,53.39,53.53,53.39,53.48,122850.0,50.994,51.1278,50.994,51.08,122850.0
2017-03-06 09:30:00,53.19,53.22,52.79,52.88,33426.0,50.803,50.8317,50.421,50.5069,33426.0
2017-03-06 10:00:00,52.85,53.33,52.8,53.26,61544.0,50.4783,50.9367,50.4305,50.8699,61544.0
2017-03-06 10:30:00,53.26,53.34,53.2,53.23,46644.0,50.8699,50.9463,50.8126,50.8412,46644.0
2017-03-06 11:00:00,53.24,53.26,52.9,52.91,43647.0,50.8508,50.8699,50.526,50.5356,43647.0
2017-03-06 11:30:00,52.9,53.13,52.9,53.11,25036.0,50.526,50.7457,50.526,50.7266,25036.0
2017-03-06 12:00:00,53.06,53.12,52.99,53.0,27156.0,50.6788,50.7362,50.612,50.6215,27156.0
2017-03-06 12:30:00,53.0,53.04,52.92,53.0,19574.0,50.6215,50.6597,50.5451,50.6215,19574.0
2017-03-06 13:00:00,53.01,53.17,53.0,53.09,18618.0,50.6311,50.7839,50.6215,50.7075,18618.0
2017-03-06 13:30:00,53.09,53.13,53.02,53.04,20808.0,50.7075,50.7457,50.6406,50.6597,20808.0
2017-03-06 14:00:00,53.04,53.04,52.92,52.93,31517.0,50.6597,50.6597,50.5451,50.5547,31517.0
2017-03-06 14:30:00,52.92,52.93,52.79,52.85,30450.0,50.5451,50.5547,50.421,50.4783,30450.0
2017-03-06 15:00:00,52.85,52.9,52.83,52.84,29892.0,50.4783,50.526,50.4592,50.4687,29892.0
2017-03-06 15:30:00,52.83,52.85,52.69,52.72,126472.0,50.4592,50.4783,50.3255,50.3541,126472.0
2017-03-07 09:30:00,52.75,52.85,52.37,52.58,36517.0,50.3828,50.4783,50.0198,50.2204,36517.0
2017-03-07 10:00:00,52.58,52.68,52.54,52.63,42965.0,50.2204,50.3159,50.1822,50.2681,42965.0
2017-03-07 10:30:00,52.62,52.71,52.62,52.71,34154.0,50.2586,50.3446,50.2586,50.3446,34154.0
2017-03-07 11:00:00,52.7,52.7,52.56,52.65,35073.0,50.335,50.335,50.2013,50.2872,35073.0
2017-03-07 11:30:00,52.63,52.63,52.47,52.49,32642.0,50.2681,50.2681,50.1153,50.1344,32642.0
2017-03-07 12:00:00,52.48,52.5,52.26,52.35,33797.0,50.1249,50.144,49.9147,50.0007,33797.0
2017-03-07 12:30:00,52.34,52.39,52.31,52.35,25031.0,49.9912,50.0389,49.9625,50.0007,25031.0
2017-03-07 13:00:00,52.34,52.38,52.29,52.34,32956.0,49.9912,50.0294,49.9434,49.9912,32956.0
2017-03-07 13:30:00,52.34,52.38,52.28,52.36,27914.0,49.9912,50.0294,49.9339,50.0103,27914.0
2017-03-07 14:00:00,52.36,52.38,52.29,52.3,50010.0,50.0103,50.0294,49.9434,49.953,50010.0
2017-03-07 14:30:00,52.3,52.35,52.27,52.35,40885.0,49.953,50.0007,49.9243,50.0007,40885.0
2017-03-07 15:00:00,52.35,52.41,52.28,52.37,63818.0,50.0007,50.058,49.9339,50.0198,63818.0
2017-03-07 15:30:00,52.37,52.48,52.33,52.46,144990.0,50.0198,50.1249,49.9816,50.1058,144990.0
2017-03-08 09:30:00,52.55,52.82,52.39,52.71,29240.0,50.1917,50.4496,50.0389,50.3446,29240.0
2017-03-08 10:00:00,52.68,52.68,52.42,52.64,27296.0,50.3159,50.3159,50.0676,50.2777,27296.0
2017-03-08 10:30:00,52.65,52.66,52.58,52.63,23622.0,50.2872,50.2968,50.2204,50.2681,23622.0
2017-03-08 11:00:00,52.63,52.65,52.45,52.5,36697.0,50.2681,50.2872,50.0962,50.144,36697.0
2017-03-08 11:30:00,52.48,52.56,52.4,52.48,27164.0,50.1249,50.2013,50.0485,50.1249,27164.0
2017-03-08 12:00:00,52.45,52.62,52.45,52.59,45108.0,50.0962,50.2586,50.0962,50.2299,45108.0
2017-03-08 12:30:00,52.63,52.63,52.54,52.6,36068.0,50.2681,50.2681,50.1822,50.2395,36068.0
2017-03-08 13:00:00,52.6,52.88,52.6,52.8,63343.0,50.2395,50.5069,50.2395,50.4305,63343.0
2017-03-08 13:30:00,52.81,52.83,52.74,52.74,43826.0,50.4401,50.4592,50.3732,50.3732,43826.0
2017-03-08 14:00:00,52.75,52.77,52.68,52.73,40088.0,50.3828,50.4019,50.3159,50.3637,40088.0
2017-03-08 14:30:00,52.73,52.93,52.73,52.91,48223.0,50.3637,50.5547,50.3637,50.5356,48223.0
2017-03-08 15:00:00,52.9,52.98,52.87,52.97,71004.0,50.526,50.6024,50.4974,50.5929,71004.0
2017-03-08 15:30:00,52.97,52.98,52.91,52.92,183271.0,50.5929,50.6024,50.5356,50.5451,183271.0
2017-03-09 09:30:00,53.0,53.0,52.58,52.58,27008.0,50.6215,50.6215,50.2204,50.2204,27008.0
2017-03-09 10:00:00,52.6,52.78,52.6,52.65,34528.0,50.2395,50.4114,50.2395,50.2872,34528.0
2017-03-09 10:30:00,52.65,52.81,52.65,52.77,31764.0,50.2872,50.4401,50.2872,50.4019,31764.0
2017-03-09 11:00:00,52.77,52.83,52.71,52.75,46264.0,50.4019,50.4592,50.3446,50.3828,46264.0
2017-03-09 11:30:00,52.75,52.87,52.66,52.66,148502.0,50.3828,50.4974,50.2968,50.2968,148502.0
2017-03-09 12:00:00,52.62,52.81,52.62,52.77,36536.0,50.2586,50.4401,50.2586,50.4019,36536.0
2017-03-09 12:30:00,52.77,52.84,52.76,52.81,26177.0,50.4019,50.4687,50.3923,50.4401,26177.0
2017-03-09 13:00:00,52.82,52.93,52.8,52.8,31173.0,50.4496,50.5547,50.4305,50.4305,31173.0
2017-03-09 13:30:00,52.78,52.99,52.74,52.93,83493.0,50.4114,50.612,50.3732,50.5547,83493.0
2017-03-09 14:00:00,52.93,53.12,52.91,53.09,150980.0,50.5547,50.7362,50.5356,50.7075,150980.0
2017-03-09 14:30:00,53.09,53.16,53.01,53.13,133960.0,50.7075,50.7744,50.6311,50.7457,133960.0
2017-03-09 15:00:00,53.12,53.24,53.08,53.18,118724.0,50.7362,50.8508,50.6979,50.7935,118724.0
2017-03-09 15:30:00,53.18,53.36,53.17,53.28,250734.0,50.7935,50.9654,50.7839,50.889,250734.0
2017-03-10 09:30:00,53.31,53.98,53.31,53.97,97106.0,50.9176,51.5576,50.9176,51.548,97106.0
2017-03-10 10:00:00,53.97,53.97,53.73,53.82,28350.0,51.548,51.548,51.3188,51.4047,28350.0
2017-03-10 10:30:00,53.82,53.83,53.72,53.76,41820.0,51.4047,51.4143,51.3092,51.3474,41820.0
2017-03-10 11:00:00,53.76,53.79,53.66,53.77,54843.0,51.3474,51.3761,51.2519,51.357,54843.0
2017-03-10 11:30:00,53.78,53.81,53.73,53.81,21138.0,51.3665,51.3952,51.3188,51.3952,21138.0
2017-03-10 12:00:00,53.81,53.81,53.67,53.74,42311.0,51.3952,51.3952,51.2615,51.3283,42311.0
2017-03-10 12:30:00,53.75,53.78,53.69,53.76,35176.0,51.3379,51.3665,51.2806,51.3474,35176.0
2017-03-10 13:00:00,53.75,53.76,53.65,53.74,162769.0,51.3379,51.3474,51.2424,51.3283,162769.0
2017-03-10 13:30:00,53.75,54.13,53.73,53.97,92825.0,51.3379,51.7008,51.3188,51.548,92825.0
2017-03-10 14:00:00,53.97,53.97,53.87,53.94,50799.0,51.548,51.548,51.4525,51.5194,50799.0
2017-03-10 14:30:00,53.94,53.99,53.88,53.95,60085.0,51.5194,51.5671,51.462,51.5289,60085.0
2017-03-10 15:00:00,53.96,54.11,53.95,54.11,110210.0,51.5385,51.6817,51.5289,51.6817,110210.0
2017-03-10 15:30:00,54.1,54.11,53.81,53.95,240060.0,51.6722,51.6817,51.3952,51.5289,240060.0
2017-03-13 09:30:00,54.01,54.12,53.59,53.6,25942.0,51.5862,51.6913,51.1851,51.1946,25942.0
2017-03-13 10:00:00,53.61,53.88,53.59,53.87,32285.0,51.2042,51.462,51.1851,51.4525,32285.0
2017-03-13 10:30:00,53.88,53.92,53.74,53.79,38659.0,51.462,51.5003,51.3283,51.3761,38659.0
2017-03-13 11:00:00,53.8,53.85,53.74,53.79,30031.0,51.3856,51.4334,51.3283,51.3761,30031.0
2017-03-13 11:30:00,53.8,53.88,53.78,53.83,49752.0,51.3856,51.462,51.3665,51.4143,49752.0
2017-03-13 12:00:00,53.85,53.85,53.59,53.62,26979.0,51.4334,51.4334,51.1851,51.2137,26979.0
2017-03-13 12:30:00,53.62,53.69,53.55,53.59,26246.0,51.2137,51.2806,51.1469,51.1851,26246.0
2017-03-13 13:00:00,53.57,53.58,53.5,53.51,18712.0,51.166,51.1755,51.0991,51.1087,18712.0
2017-03-13 13:30:00,53.51,53.53,53.48,53.49,25315.0,51.1087,51.1278,51.08,51.0896,25315.0
2017-03-13 14:00:00,53.48,53.55,53.45,53.53,34305.0,51.08,51.1469,51.0513,51.1278,34305.0
2017-03-13 14:30:00,53.53,53.67,53.53,53.62,39874.0,51.1278,51.2615,51.1278,51.2137,39874.0
2017-03-13 15:00:00,53.62,53.8,53.59,53.77,55179.0,51.2137,51.3856,51.1851,51.357,55179.0
2017-03-13 15:30:00,53.76,53.82,53.69,53.72,123974.0,51.3474,51.4047,51.2806,51.3092,123974.0
2017-03-14 09:30:00,53.41,53.8,53.41,53.7,28598.0,51.0131,51.3856,51.0131,51.2901,28598.0
2017-03-14 10:00:00,53.7,53.86,53.64,53.72,23477.0,51.2901,51.4429,51.2328,51.3092,23477.0
2017-03-14 10:30:00,53.72,53.76,53.67,53.69,32969.0,51.3092,51.3474,51.2615,51.2806,32969.0
2017-03-14 11:00:00,53.7,53.78,53.59,53.69,27125.0,51.2901,51.3665,51.1851,51.2806,27125.0
2017-03-14 11:30:00,53.72,53.78,53.67,53.77,62591.0,51.3092,51.3665,51.2615,51.357,62591.0
2017-03-14 12:00:00,53.78,53.79,53.6,53.61,30444.0,51.3665,51.3761,51.1946,51.2042,30444.0
2017-03-14 12:30:00,53.62,53.72,53.61,53.66,14368.0,51.2137,51.3092,51.2042,51.2519,14368.0
2017-03-14 13:00:00,53.67,53.71,53.63,53.66,16025.0,51.2615,51.2997,51.2233,51.2519,16025.0
2017-03-14 13:30:00,53.66,53.67,53.62,53.64,13888.0,51.2519,51.2615,51.2137,51.2328,13888.0
2017-03-14 14:00:00,53.64,53.64,53.55,53.59,20282.0,51.2328,51.2328,51.1469,51.1851,20282.0
2017-03-14 14:30:00,53.59,53.61,53.55,53.56,19303.0,51.1851,51.2042,51.1469,51.1564,19303.0
2017-03-14 15:00:00,53.56,53.61,53.55,53.55,43544.0,51.1564,51.2042,51.1469,51.1469,43544.0
2017-03-14 15:30:00,53.56,53.57,53.45,53.48,70833.0,51.1564,51.166,51.0513,51.08,70833.0
2017-03-15 09:30:00,53.69,53.82,53.49,53.7,45329.0,51.2806,51.4047,51.0896,51.2901,45329.0
2017-03-15 10:00:00,53.73,53.78,53.56,53.57,26974.0,51.3188,51.3665,51.1564,51.166,26974.0
2017-03-15 10:30:00,53.57,53.57,53.36,53.36,54523.0,51.166,51.166,50.9654,50.9654,54523.0
2017-03-15 11:00:00,53.35,53.51,53.34,53.49,32613.0,50.9558,51.1087,50.9463,51.0896,32613.0
2017-03-15 11:30:00,53.5,53.68,53.5,53.59,48991.0,51.0991,51.271,51.0991,51.1851,48991.0
2017-03-15 12:00:00,53.61,53.64,53.5,53.52,26795.0,51.2042,51.2328,51.0991,51.1182,26795.0
2017-03-15 12:30:00,53.52,53.52,53.4,53.4,26232.0,51.1182,51.1182,51.0036,51.0036,26232.0
2017-03-15 13:00:00,53.39,53.41,53.31,53.34,58184.0,50.994,51.0131,50.9176,50.9463,58184.0
2017-03-15 13:30:00,53.35,53.37,53.27,53.34,34014.0,50.9558,50.9749,50.8794,50.9463,34014.0
2017-03-15 14:00:00,53.34,53.57,53.32,53.54,92761.0,50.9463,51.166,50.9272,51.1373,92761.0
2017-03-15 14:30:00,53.55,53.68,53.43,53.66,87599.0,51.1469,51.271,51.0322,51.2519,87599.0
2017-03-15 15:00:00,53.68,53.85,53.67,53.83,80342.0,51.271,51.4334,51.2615,51.4143,80342.0
2017-03-15 15:30:00,53.84,53.93,53.66,53.7,175131.0,51.4238,51.5098,51.2519,51.2901,175131.0
2017-03-16 09:30:00,53.9,53.93,53.71,53.82,23305.0,51.4812,51.5098,51.2997,51.4047,23305.0
2017-03-16 10:00:00,53.83,53.93,53.78,53.93,34036.0,51.4143,51.5098,51.3665,51.5098,34036.0
2017-03-16 10:30:00,53.94,53.97,53.82,53.88,58144.0,51.5194,51.548,51.4047,51.462,58144.0
2017-03-16 11:00:00,53.87,53.91,53.8,53.86,34862.0,51.4525,51.4907,51.3856,51.4429,34862.0
2017-03-16 11:30:00,53.85,53.98,53.85,53.98,22595.0,51.4334,51.5576,51.4334,51.5576,22595.0
2017-03-16 12:00:00,53.97,54.06,53.94,54.02,25980.0,51.548,51.634,51.5194,51.5958,25980.0
2017-03-16 12:30:00,54.03,54.04,53.99,54.01,19361.0,51.6053,51.6149,51.5671,51.5862,19361.0
2017-03-16 13:00:00,54.01,54.01,53.92,53.95,26499.0,51.5862,51.5862,51.5003,51.5289,26499.0
2017-03-16 13:30:00,53.95,54.01,53.95,53.98,25416.0,51.5289,51.5862,51.5289,51.5576,25416.0
2017-03-16 14:00:00,53.98,54.0,53.87,53.87,24121.0,51.5576,51.5767,51.4525,51.4525,24121.0
2017-03-16 14:30:00,53.88,53.92,53.82,53.83,26552.0,51.462,51.5003,51.4047,51.4143,26552.0
2017-03-16 15:00:00,53.84,53.92,53.81,53.89,43079.0,51.4238,51.5003,51.3952,51.4716,43079.0
2017-03-16 15:30:00,53.9,53.9,53.73,53.79,130034.0,51.4812,51.4812,51.3188,51.3761,130034.0
2017-03-17 09:30:00,53.65,53.89,53.65,53.74,30200.0,51.2424,51.4716,51.2424,51.3283,30200.0
2017-03-17 10:00:00,53.75,53.83,53.74,53.81,22919.0,51.3379,51.4143,51.3283,51.3952,22919.0
2017-03-17 10:30:00,53.82,53.86,53.75,53.78,19845.0,51.4047,51.4429,51.3379,51.3665,19845.0
2017-03-17 11:00:00,53.78,53.82,53.68,53.77,39238.0,51.3665,51.4047,51.271,51.357,39238.0
2017-03-17 11:30:00,53.75,53.81,53.73,53.75,22710.0,51.3379,51.3952,51.3188,51.3379,22710.0
2017-03-17 12:00:00,53.78,53.84,53.75,53.78,17936.0,51.3665,51.4238,51.3379,51.3665,17936.0
2017-03-17 12:30:00,53.78,53.78,53.75,53.75,14297.0,51.3665,51.3665,51.3379,51.3379,14297.0
2017-03-17 13:00:00,53.76,53.8,53.75,53.8,22595.0,51.3474,51.3856,51.3379,51.3856,22595.0
2017-03-17 13:30:00,53.8,53.81,53.77,53.79,15062.0,51.3856,51.3952,51.357,51.3761,15062.0
2017-03-17 14:00:00,53.79,53.9,53.79,53.86,31943.0,51.3761,51.4812,51.3761,51.4429,31943.0
2017-03-17 14:30:00,53.86,53.91,53.79,53.79,33738.0,51.4429,51.4907,51.3761,51.3761,33738.0
2017-03-17 15:00:00,53.8,53.86,53.78,53.86,35203.0,51.3856,51.4429,51.3665,51.4429,35203.0
2017-03-17 15:30:00,53.86,53.96,53.83,53.91,162375.0,51.4429,51.5385,51.4143,51.4907,162375.0
2017-03-20 09:30:00,53.92,54.33,53.67,54.23,39635.0,51.5003,51.8919,51.2615,51.7963,39635.0
2017-03-20 10:00:00,54.24,54.39,54.23,54.38,29296.0,51.8059,51.9492,51.7963,51.9396,29296.0
2017-03-20 10:30:00,54.35,54.36,54.1,54.17,43874.0,51.911,51.9205,51.6722,51.739,43874.0
2017-03-20 11:00:00,54.18,54.22,54.01,54.11,104858.0,51.7486,51.7868,51.5862,51.6817,104858.0
2017-03-20 11:30:00,54.12,54.16,54.09,54.12,24560.0,51.6913,51.7295,51.6626,51.6913,24560.0
2017-03-20 12:00:00,54.12,54.31,54.09,54.3,28440.0,51.6913,51.8728,51.6626,51.8632,28440.0
2017-03-20 12:30:00,54.3,54.32,54.19,54.22,26598.0,51.8632,51.8823,51.7581,51.7868,26598.0
2017-03-20 13:00:00,54.23,54.33,54.23,54.27,23105.0,51.7963,51.8919,51.7963,51.8345,23105.0
2017-03-20 13:30:00,54.26,54.27,54.13,54.16,29828.0,51.825,51.8345,51.7008,51.7295,29828.0
2017-03-20 14:00:00,54.17,54.22,54.14,54.16,32960.0,51.739,51.7868,51.7104,51.7295,32960.0
2017-03-20 14:30:00,54.16,54.18,54.04,54.11,72719.0,51.7295,51.7486,51.6149,51.6817,72719.0
2017-03-20 15:00:00,54.11,54.18,54.07,54.08,48363.0,51.6817,51.7486,51.6435,51.6531,48363.0
2017-03-20 15:30:00,54.08,54.15,54.03,54.04,151291.0,51.6531,51.7199,51.6053,51.6149,151291.0
2017-03-21 09:30:00,54.12,54.15,53.85,54.01,23255.0,51.6913,51.7199,51.4334,51.5862,23255.0
2017-03-21 10:00:00,53.98,54.03,53.78,53.83,48129.0,51.5576,51.6053,51.3665,51.4143,48129.0
2017-03-21 10:30:00,53.78,53.8,53.6,53.65,95020.0,51.3665,51.3856,51.1946,51.2424,95020.0
2017-03-21 11:00:00,53.65,53.67,53.39,53.5,35865.0,51.2424,51.2615,50.994,51.0991,35865.0
2017-03-21 11:30:00,53.52,53.52,53.33,53.45,46822.0,51.1182,51.1182,50.9367,51.0513,46822.0
2017-03-21 12:00:00,53.44,53.44,53.26,53.33,32430.0,51.0418,51.0418,50.8699,50.9367,32430.0
2017-03-21 12:30:00,53.35,53.37,53.25,53.28,25390.0,50.9558,50.9749,50.8603,50.889,25390.0
2017-03-21 13:00:00,53.28,53.35,53.21,53.24,27026.0,50.889,50.9558,50.8221,50.8508,27026.0
2017-03-21 13:30:00,53.25,53.25,53.03,53.05,28862.0,50.8603,50.8603,50.6502,50.6693,28862.0
2017-03-21 14:00:00,53.03,53.15,53.01,53.11,41499.0,50.6502,50.7648,50.6311,50.7266,41499.0
2017-03-21 14:30:00,53.11,53.21,53.04,53.12,48125.0,50.7266,50.8221,50.6597,50.7362,48125.0
2017-03-21 15:00:00,53.12,53.22,53.09,53.21,55429.0,50.7362,50.8317,50.7075,50.8221,55429.0
2017-03-21 15:30:00,53.19,53.22,53.02,53.1,134359.0,50.803,50.8317,50.6406,50.7171,134359.0
2017-03-22 09:30:00,53.11,53.41,53.01,53.06,38468.0,50.7266,51.0131,50.6311,50.6788,38468.0
2017-03-22 10:00:00,53.07,53.11,52.84,52.93,45584.0,50.6884,50.7266,50.4687,50.5547,45584.0
2017-03-22 10:30:00,52.92,53.04,52.8,52.89,60700.0,50.5451,50.6597,50.4305,50.5165,60700.0
2017-03-22 11:00:00,52.9,53.06,52.82,53.01,54118.0,50.526,50.6788,50.4496,50.6311,54118.0
2017-03-22 11:30:00,53.02,53.13,53.01,53.05,40523.0,50.6406,50.7457,50.6311,50.6693,40523.0
2017-03-22 12:00:00,53.05,53.1,52.99,53.01,31653.0,50.6693,50.7171,50.612,50.6311,31653.0
2017-03-22 12:30:00,53.01,53.09,53.0,53.07,25949.0,50.6311,50.7075,50.6215,50.6884,25949.0
2017-03-22 13:00:00,53.07,53.1,53.0,53.1,39289.0,50.6884,50.7171,50.6215,50.7171,39289.0
2017-03-22 13:30:00,53.11,53.25,53.07,53.14,38184.0,50.7266,50.8603,50.6884,50.7553,38184.0
2017-03-22 14:00:00,53.14,53.26,53.11,53.12,34158.0,50.7553,50.8699,50.7266,50.7362,34158.0
2017-03-22 14:30:00,53.12,53.23,53.1,53.16,63513.0,50.7362,50.8412,50.7171,50.7744,63513.0
2017-03-22 15:00:00,53.16,53.39,53.06,53.33,104582.0,50.7744,50.994,50.6788,50.9367,104582.0
2017-03-22 15:30:00,53.31,53.39,53.26,53.33,110976.0,50.9176,50.994,50.8699,50.9367,110976.0
2017-03-23 09:30:00,53.14,53.39,53.09,53.28,54325.0,50.7553,50.994,50.7075,50.889,54325.0
2017-03-23 10:00:00,53.32,53.39,53.2,53.24,30581.0,50.9272,50.994,50.8126,50.8508,30581.0
2017-03-23 10:30:00,53.21,53.5,53.21,53.46,31237.0,50.8221,51.0991,50.8221,51.0609,31237.0
2017-03-23 11:00:00,53.46,53.61,53.46,53.6,21727.0,51.0609,51.2042,51.0609,51.1946,21727.0
2017-03-23 11:30:00,53.59,53.59,53.44,53.45,10217.0,51.1851,51.1851,51.0418,51.0513,10217.0
2017-03-23 12:00:00,53.47,53.6,53.46,53.54,12160.0,51.0704,51.1946,51.0609,51.1373,12160.0
2017-03-23 12:30:00,53.55,53.63,53.53,53.62,22343.0,51.1469,51.2233,51.1278,51.2137,22343.0
2017-03-23 13:00:00,53.62,53.62,53.38,53.45,21102.0,51.2137,51.2137,50.9845,51.0513,21102.0
2017-03-23 13:30:00,53.45,53.61,53.45,53.59,14826.0,51.0513,51.2042,51.0513,51.1851,14826.0
2017-03-23 14:00:00,53.59,53.6,53.53,53.55,15472.0,51.1851,51.1946,51.1278,51.1469,15472.0
2017-03-23 14:30:00,53.51,53.57,53.49,53.49,20573.0,51.1087,51.166,51.0896,51.0896,20573.0
2017-03-23 15:00:00,53.48,53.49,53.31,53.31,27006.0,51.08,51.0896,50.9176,50.9176,27006.0
2017-03-23 15:30:00,53.32,53.37,53.2,53.33,78437.0,50.9272,50.9749,50.8126,50.9367,78437.0
2017-03-24 09:30:00,53.53,53.59,53.32,53.41,12322.0,51.1278,51.1851,50.9272,51.0131,12322.0
2017-03-24 10:00:00,53.41,53.41,52.96,53.01,34178.0,51.0131,51.0131,50.5833,50.6311,34178.0
2017-03-24 10:30:00,53.01,53.27,53.0,53.25,41179.0,50.6311,50.8794,50.6215,50.8603,41179.0
2017-03-24 11:00:00,53.25,53.3,52.96,53.02,72847.0,50.8603,50.9081,50.5833,50.6406,72847.0
2017-03-24 11:30:00,53.01,53.06,52.93,52.97,139771.0,50.6311,50.6788,50.5547,50.5929,139771.0
2017-03-24 12:00:00,52.98,53.06,52.94,53.03,40624.0,50.6024,50.6788,50.5642,50.6502,40624.0
2017-03-24 12:30:00,53.02,53.07,52.94,52.97,59517.0,50.6406,50.6884,50.5642,50.5929,59517.0
2017-03-24 13:00:00,52.98,53.0,52.88,52.97,55939.0,50.6024,50.6215,50.5069,50.5929,55939.0
2017-03-24 13:30:00,52.97,52.97,52.61,52.64,143742.0,50.5929,50.5929,50.249,50.2777,143742.0
2017-03-24 14:00:00,52.65,52.7,52.48,52.57,205670.0,50.2872,50.335,50.1249,50.2108,205670.0
2017-03-24 14:30:00,52.58,52.59,52.27,52.31,43088.0,50.2204,50.2299,49.9243,49.9625,43088.0
2017-03-24 15:00:00,52.31,52.34,52.23,52.29,89140.0,49.9625,49.9912,49.8861,49.9434,89140.0
2017-03-24 15:30:00,52.28,52.64,52.27,52.54,167016.0,49.9339,50.2777,49.9243,50.1822,167016.0
2017-03-27 09:30:00,51.9,52.18,51.75,51.97,179745.0,49.5709,49.8383,49.4276,49.6378,179745.0
2017-03-27 10:00:00,51.94,52.0,51.85,51.95,109465.0,49.6091,49.6664,49.5231,49.6187,109465.0
2017-03-27 10:30:00,51.95,52.17,51.94,51.99,66091.0,49.6187,49.8288,49.6091,49.6569,66091.0
2017-03-27 11:00:00,52.0,52.1,51.98,52.08,56095.0,49.6664,49.7619,49.6473,49.7428,56095.0
2017-03-27 11:30:00,52.08,52.12,52.02,52.04,95247.0,49.7428,49.781,49.6855,49.7046,95247.0
2017-03-27 12:00:00,52.04,52.26,52.01,52.24,54908.0,49.7046,49.9147,49.676,49.8956,54908.0
2017-03-27 12:30:00,52.23,52.3,52.12,52.23,55369.0,49.8861,49.953,49.781,49.8861,55369.0
2017-03-27 13:00:00,52.23,52.32,52.2,52.22,40199.0,49.8861,49.9721,49.8574,49.8765,40199.0
2017-03-27 13:30:00,52.22,52.34,52.19,52.31,70649.0,49.8765,49.9912,49.8479,49.9625,70649.0
2017-03-27 14:00:00,52.31,52.4,52.23,52.32,40820.0,49.9625,50.0485,49.8861,49.9721,40820.0
2017-03-27 14:30:00,52.32,52.44,52.28,52.43,100492.0,49.9721,50.0867,49.9339,50.0771,100492.0
2017-03-27 15:00:00,52.43,52.5,52.4,52.5,70397.0,50.0771,50.144,50.0485,50.144,70397.0
2017-03-27 15:30:00,52.5,52.6,52.47,52.52,139897.0,50.144,50.2395,50.1153,50.1631,139897.0
2017-03-28 09:30:00,52.41,52.6,52.28,52.35,47386.0,50.058,50.2395,49.9339,50.0007,47386.0
2017-03-28 10:00:00,52.36,52.7,52.36,52.53,46298.0,50.0103,50.335,50.0103,50.1726,46298.0
2017-03-28 10:30:00,52.53,52.63,52.5,52.5,36251.0,50.1726,50.2681,50.144,50.144,36251.0
2017-03-28 11:00:00,52.5,52.72,52.49,52.72,30214.0,50.144,50.3541,50.1344,50.3541,30214.0
2017-03-28 11:30:00,52.72,52.79,52.67,52.7,42767.0,50.3541,50.421,50.3063,50.335,42767.0
2017-03-28 12:00:00,52.68,52.73,52.67,52.7,31140.0,50.3159,50.3637,50.3063,50.335,31140.0
2017-03-28 12:30:00,52.71,52.8,52.68,52.8,26715.0,50.3446,50.4305,50.3159,50.4305,26715.0
2017-03-28 13:00:00,52.81,52.92,52.81,52.83,44795.0,50.4401,50.5451,50.4401,50.4592,44795.0
2017-03-28 13:30:00,52.83,52.94,52.81,52.92,37114.0,50.4592,50.5642,50.4401,50.5451,37114.0
2017-03-28 14:00:00,52.93,52.94,52.8,52.8,50831.0,50.5547,50.5642,50.4305,50.4305,50831.0
2017-03-28 14:30:00,52.8,52.89,52.79,52.84,44923.0,50.4305,50.5165,50.421,50.4687,44923.0
2017-03-28 15:00:00,52.83,52.93,52.72,52.8,60183.0,50.4592,50.5547,50.3541,50.4305,60183.0
2017-03-28 15:30:00,52.8,52.81,52.65,52.66,130758.0,50.4305,50.4401,50.2872,50.2968,130758.0
2017-03-29 09:30:00,52.59,52.74,52.47,52.53,31723.0,50.2299,50.3732,50.1153,50.1726,31723.0
2017-03-29 10:00:00,52.49,52.49,52.34,52.39,37908.0,50.1344,50.1344,49.9912,50.0389,37908.0
2017-03-29 10:30:00,52.4,52.63,52.39,52.55,41744.0,50.0485,50.2681,50.0389,50.1917,41744.0
2017-03-29 11:00:00,52.55,52.71,52.51,52.66,41877.0,50.1917,50.3446,50.1535,50.2968,41877.0
2017-03-29 11:30:00,52.66,52.7,52.63,52.69,29855.0,50.2968,50.335,50.2681,50.3255,29855.0
2017-03-29 12:00:00,52.7,52.72,52.64,52.69,57337.0,50.335,50.3541,50.2777,50.3255,57337.0
2017-03-29 12:30:00,52.69,52.71,52.62,52.64,39420.0,50.3255,50.3446,50.2586,50.2777,39420.0
2017-03-29 13:00:00,52.64,52.81,52.64,52.8,46743.0,50.2777,50.4401,50.2777,50.4305,46743.0
2017-03-29 13:30:00,52.8,52.82,52.67,52.79,55722.0,50.4305,50.4496,50.3063,50.421,55722.0
2017-03-29 14:00:00,52.77,52.78,52.65,52.71,34723.0,50.4019,50.4114,50.2872,50.3446,34723.0
2017-03-29 14:30:00,52.7,52.71,52.66,52.68,35657.0,50.335,50.3446,50.2968,50.3159,35657.0
2017-03-29 15:00:00,52.68,52.71,52.6,52.69,49107.0,50.3159,50.3446,50.2395,50.3255,49107.0
2017-03-29 15:30:00,52.69,52.72,52.62,52.64,90370.0,50.3255,50.3541,50.2586,50.2777,90370.0
2017-03-30 09:30:00,52.57,52.73,52.32,52.45,33684.0,50.2108,50.3637,49.9721,50.0962,33684.0
2017-03-30 10:00:00,52.44,52.62,52.43,52.52,27981.0,50.0867,50.2586,50.0771,50.1631,27981.0
2017-03-30 10:30:00,52.48,52.69,52.46,52.66,25060.0,50.1249,50.3255,50.1058,50.2968,25060.0
2017-03-30 11:00:00,52.66,52.7,52.58,52.6,20695.0,50.2968,50.335,50.2204,50.2395,20695.0
2017-03-30 11:30:00,52.6,52.65,52.5,52.56,23370.0,50.2395,50.2872,50.144,50.2013,23370.0
2017-03-30 12:00:00,52.56,52.6,52.55,52.56,19554.0,50.2013,50.2395,50.1917,50.2013,19554.0
2017-03-30 12:30:00,52.57,52.61,52.53,52.54,14848.0,50.2108,50.249,50.1726,50.1822,14848.0
2017-03-30 13:00:00,52.54,52.62,52.53,52.57,13627.0,50.1822,50.2586,50.1726,50.2108,13627.0
2017-03-30 13:30:00,52.57,52.6,52.54,52.56,12908.0,50.2108,50.2395,50.1822,50.2013,12908.0
2017-03-30 14:00:00,52.56,52.59,52.54,52.56,13640.0,50.2013,50.2299,50.1822,50.2013,13640.0
2017-03-30 14:30:00,52.56,52.57,52.42,52.43,33616.0,50.2013,50.2108,50.0676,50.0771,33616.0
2017-03-30 15:00:00,52.44,52.57,52.44,52.55,22911.0,50.0867,50.2108,50.0867,50.1917,22911.0
2017-03-30 15:30:00,52.55,52.6,52.5,52.52,71958.0,50.1917,50.2395,50.144,50.1631,71958.0
2017-03-31 09:30:00,52.47,52.72,52.4,52.66,22303.0,50.1153,50.3541,50.0485,50.2968,22303.0
2017-03-31 10:00:00,52.66,52.84,52.62,52.77,42216.0,50.2968,50.4687,50.2586,50.4019,42216.0
2017-03-31 10:30:00,52.77,52.8,52.61,52.62,154980.0,50.4019,50.4305,50.249,50.2586,154980.0
2017-03-31 11:00:00,52.62,52.93,52.58,52.89,81115.0,50.2586,50.5547,50.2204,50.5165,81115.0
2017-03-31 11:30:00,52.87,52.93,52.86,52.9,28247.0,50.4974,50.5547,50.4878,50.526,28247.0
2017-03-31 12:00:00,52.9,52.98,52.9,52.98,23240.0,50.526,50.6024,50.526,50.6024,23240.0
2017-03-31 12:30:00,52.98,53.01,52.93,53.0,16287.0,50.6024,50.6311,50.5547,50.6215,16287.0
2017-03-31 13:00:00,52.99,53.13,52.99,53.12,13708.0,50.612,50.7457,50.612,50.7362,13708.0
2017-03-31 13:30:00,53.11,53.11,52.98,52.98,13013.0,50.7266,50.7266,50.6024,50.6024,13013.0
2017-03-31 14:00:00,52.98,53.01,52.9,53.0,26459.0,50.6024,50.6311,50.526,50.6215,26459.0
2017-03-31 14:30:00,53.0,53.03,52.98,53.0,27586.0,50.6215,50.6502,50.6024,50.6215,27586.0
2017-03-31 15:00:00,53.0,53.09,52.96,53.07,32134.0,50.6215,50.7075,50.5833,50.6884,32134.0
2017-03-31 15:30:00,53.06,53.11,52.93,52.95,94455.0,50.6788,50.7266,50.5547,50.5738,94455.0
2017-04-03 09:30:00,52.99,53.24,52.92,53.07,107684.0,50.612,50.8508,50.5451,50.6884,107684.0
2017-04-03 10:00:00,53.06,53.13,52.91,53.13,74397.0,50.6788,50.7457,50.5356,50.7457,74397.0
2017-04-03 10:30:00,53.12,53.27,52.95,52.98,69027.0,50.7362,50.8794,50.5738,50.6024,69027.0
2017-04-03 11:00:00,52.98,53.0,52.81,52.95,65922.0,50.6024,50.6215,50.4401,50.5738,65922.0
2017-04-03 11:30:00,52.97,53.03,52.9,53.03,76002.0,50.5929,50.6502,50.526,50.6502,76002.0
2017-04-03 12:00:00,53.01,53.03,52.84,53.03,76507.0,50.6311,50.6502,50.4687,50.6502,76507.0
2017-04-03 12:30:00,53.03,53.08,52.98,53.03,39303.0,50.6502,50.6979,50.6024,50.6502,39303.0
2017-04-03 13:00:00,53.02,53.15,53.02,53.04,34683.0,50.6406,50.7648,50.6406,50.6597,34683.0
2017-04-03 13:30:00,53.04,53.04,52.96,53.01,35079.0,50.6597,50.6597,50.5833,50.6311,35079.0
2017-04-03 14:00:00,53.01,53.02,52.9,53.01,104361.0,50.6311,50.6406,50.526,50.6311,104361.0
2017-04-03 14:30:00,53.01,53.07,52.97,53.04,59749.0,50.6311,50.6884,50.5929,50.6597,59749.0
2017-04-03 15:00:00,53.04,53.08,52.92,52.98,68108.0,50.6597,50.6979,50.5451,50.6024,68108.0
2017-04-03 15:30:00,52.98,53.1,52.93,53.1,145687.0,50.6024,50.7171,50.5547,50.7171,145687.0
2017-04-04 09:30:00,52.82,52.93,52.59,52.82,54843.0,50.4496,50.5547,50.2299,50.4496,54843.0
2017-04-04 10:00:00,52.82,52.92,52.63,52.69,87161.0,50.4496,50.5451,50.2681,50.3255,87161.0
2017-04-04 10:30:00,52.69,52.72,52.57,52.64,130411.0,50.3255,50.3541,50.2108,50.2777,130411.0
2017-04-04 11:00:00,52.64,52.71,52.56,52.69,41246.0,50.2777,50.3446,50.2013,50.3255,41246.0
2017-04-04 11:30:00,52.67,52.76,52.6,52.65,31281.0,50.3063,50.3923,50.2395,50.2872,31281.0
2017-04-04 12:00:00,52.61,52.73,52.57,52.72,26536.0,50.249,50.3637,50.2108,50.3541,26536.0
2017-04-04 12:30:00,52.72,52.74,52.62,52.66,47522.0,50.3541,50.3732,50.2586,50.2968,47522.0
2017-04-04 13:00:00,52.65,52.71,52.61,52.69,87002.0,50.2872,50.3446,50.249,50.3255,87002.0
2017-04-04 13:30:00,52.68,52.69,52.6,52.66,39358.0,50.3159,50.3255,50.2395,50.2968,39358.0
2017-04-04 14:00:00,52.67,52.78,52.67,52.75,38391.0,50.3063,50.4114,50.3063,50.3828,38391.0
2017-04-04 14:30:00,52.76,52.76,52.55,52.55,40018.0,50.3923,50.3923,50.1917,50.1917,40018.0
2017-04-04 15:00:00,52.55,52.62,52.42,52.45,62384.0,50.1917,50.2586,50.0676,50.0962,62384.0
2017-04-04 15:30:00,52.44,52.53,52.42,52.53,197760.0,50.0867,50.1726,50.0676,50.1726,197760.0
2017-04-05 09:30:00,52.71,52.8,52.5,52.5,30666.0,50.3446,50.4305,50.144,50.144,30666.0
2017-04-05 10:00:00,52.54,52.74,52.52,52.72,51538.0,50.1822,50.3732,50.1631,50.3541,51538.0
2017-04-05 10:30:00,52.72,52.78,52.66,52.7,40140.0,50.3541,50.4114,50.2968,50.335,40140.0
2017-04-05 11:00:00,52.7,52.78,52.54,52.64,52642.0,50.335,50.4114,50.1822,50.2777,52642.0
2017-04-05 11:30:00,52.64,52.82,52.64,52.71,34024.0,50.2777,50.4496,50.2777,50.3446,34024.0
2017-04-05 12:00:00,52.71,52.91,52.71,52.89,34235.0,50.3446,50.5356,50.3446,50.5165,34235.0
2017-04-05 12:30:00,52.89,52.92,52.84,52.89,23090.0,50.5165,50.5451,50.4687,50.5165,23090.0
2017-04-05 13:00:00,52.89,52.92,52.82,52.84,24597.0,50.5165,50.5451,50.4496,50.4687,24597.0
2017-04-05 13:30:00,52.84,52.93,52.84,52.93,70270.0,50.4687,50.5547,50.4687,50.5547,70270.0
2017-04-05 14:00:00,52.92,52.97,52.81,52.97,52612.0,50.5451,50.5929,50.4401,50.5929,52612.0
2017-04-05 14:30:00,52.96,53.0,52.88,52.98,92048.0,50.5833,50.6215,50.5069,50.6024,92048.0
2017-04-05 15:00:00,52.97,53.05,52.89,52.97,242105.0,50.5929,50.6693,50.5165,50.5929,242105.0
2017-04-05 15:30:00,52.97,52.98,52.88,52.91,259646.0,50.5929,50.6024,50.5069,50.5356,259646.0
2017-04-06 09:30:00,52.97,53.23,52.64,52.83,166807.0,50.5929,50.8412,50.2777,50.4592,166807.0
2017-04-06 10:00:00,52.83,53.08,52.83,53.0,104476.0,50.4592,50.6979,50.4592,50.6215,104476.0
2017-04-06 10:30:00,53.0,53.05,52.83,52.83,73180.0,50.6215,50.6693,50.4592,50.4592,73180.0
2017-04-06 11:00:00,52.85,53.03,52.84,53.01,60651.0,50.4783,50.6502,50.4687,50.6311,60651.0
2017-04-06 11:30:00,53.0,53.06,52.94,53.03,90710.0,50.6215,50.6788,50.5642,50.6502,90710.0
2017-04-06 12:00:00,53.01,53.06,52.96,53.01,32815.0,50.6311,50.6788,50.5833,50.6311,32815.0
2017-04-06 12:30:00,53.01,53.04,52.89,52.93,52543.0,50.6311,50.6597,50.5165,50.5547,52543.0
2017-04-06 13:00:00,52.92,53.12,52.92,53.11,30584.0,50.5451,50.7362,50.5451,50.7266,30584.0
2017-04-06 13:30:00,53.11,53.16,52.98,52.98,42093.0,50.7266,50.7744,50.6024,50.6024,42093.0
2017-04-06 14:00:00,52.98,53.11,52.98,53.02,69862.0,50.6024,50.7266,50.6024,50.6406,69862.0
2017-04-06 14:30:00,53.02,53.06,52.92,52.96,64889.0,50.6406,50.6788,50.5451,50.5833,64889.0
2017-04-06 15:00:00,52.96,53.04,52.93,52.94,126400.0,50.5833,50.6597,50.5547,50.5642,126400.0
2017-04-06 15:30:00,52.94,53.05,52.88,53.0,245187.0,50.5642,50.6693,50.5069,50.6215,245187.0
2017-04-07 09:30:00,52.83,52.97,52.8,52.91,32361.0,50.4592,50.5929,50.4305,50.5356,32361.0
2017-04-07 10:00:00,52.89,53.04,52.87,52.98,49694.0,50.5165,50.6597,50.4974,50.6024,49694.0
2017-04-07 10:30:00,52.98,53.15,52.83,52.89,56224.0,50.6024,50.7648,50.4592,50.5165,56224.0
2017-04-07 11:00:00,52.89,53.01,52.89,52.93,42217.0,50.5165,50.6311,50.5165,50.5547,42217.0
2017-04-07 11:30:00,52.93,53.0,52.89,52.96,43025.0,50.5547,50.6215,50.5165,50.5833,43025.0
2017-04-07 12:00:00,52.97,53.01,52.95,53.0,26678.0,50.5929,50.6311,50.5738,50.6215,26678.0
2017-04-07 12:30:00,53.0,53.0,52.93,52.93,30230.0,50.6215,50.6215,50.5547,50.5547,30230.0
2017-04-07 13:00:00,52.94,52.96,52.86,52.95,43068.0,50.5642,50.5833,50.4878,50.5738,43068.0
2017-04-07 13:30:00,52.96,52.98,52.92,52.92,24646.0,50.5833,50.6024,50.5451,50.5451,24646.0
2017-04-07 14:00:00,52.93,53.02,52.89,52.9,92058.0,50.5547,50.6406,50.5165,50.526,92058.0
2017-04-07 14:30:00,52.9,52.99,52.9,52.98,70678.0,50.526,50.612,50.526,50.6024,70678.0
2017-04-07 15:00:00,52.99,53.02,52.94,52.96,66437.0,50.612,50.6406,50.5642,50.5833,66437.0
2017-04-07 15:30:00,52.97,53.01,52.9,52.92,208571.0,50.5929,50.6311,50.526,50.5451,208571.0
2017-04-10 09:30:00,52.96,53.27,52.69,53.23,42994.0,50.5833,50.8794,50.3255,50.8412,42994.0
2017-04-10 10:00:00,53.24,53.35,53.18,53.23,53542.0,50.8508,50.9558,50.7935,50.8412,53542.0
2017-04-10 10:30:00,53.23,53.45,53.22,53.32,93314.0,50.8412,51.0513,50.8317,50.9272,93314.0
2017-04-10 11:00:00,53.32,53.64,53.32,53.59,68423.0,50.9272,51.2328,50.9272,51.1851,68423.0
2017-04-10 11:30:00,53.59,53.59,53.35,53.48,43925.0,51.1851,51.1851,50.9558,51.08,43925.0
2017-04-10 12:00:00,53.52,53.52,53.29,53.37,46722.0,51.1182,51.1182,50.8985,50.9749,46722.0
2017-04-10 12:30:00,53.37,53.54,53.37,53.53,48392.0,50.9749,51.1373,50.9749,51.1278,48392.0
2017-04-10 13:00:00,53.51,53.51,53.4,53.5,16392.0,51.1087,51.1087,51.0036,51.0991,16392.0
2017-04-10 13:30:00,53.49,53.52,53.43,53.46,26693.0,51.0896,51.1182,51.0322,51.0609,26693.0
2017-04-10 14:00:00,53.46,53.55,53.35,53.49,41552.0,51.0609,51.1469,50.9558,51.0896,41552.0
2017-04-10 14:30:00,53.49,53.64,53.48,53.59,33645.0,51.0896,51.2328,51.08,51.1851,33645.0
2017-04-10 15:00:00,53.59,53.63,53.47,53.47,41045.0,51.1851,51.2233,51.0704,51.0704,41045.0
2017-04-10 15:30:00,53.48,53.53,53.38,53.41,104109.0,51.08,51.1278,50.9845,51.0131,104109.0
2017-04-11 09:30:00,53.21,53.64,53.21,53.59,49746.0,50.8221,51.2328,50.8221,51.1851,49746.0
2017-04-11 10:00:00,53.6,53.75,53.49,53.73,156180.0,51.1946,51.3379,51.0896,51.3188,156180.0
2017-04-11 10:30:00,53.75,53.75,53.56,53.68,64495.0,51.3379,51.3379,51.1564,51.271,64495.0
2017-04-11 11:00:00,53.68,53.7,53.54,53.6,45362.0,51.271,51.2901,51.1373,51.1946,45362.0
2017-04-11 11:30:00,53.61,53.7,53.56,53.69,37753.0,51.2042,51.2901,51.1564,51.2806,37753.0
2017-04-11 12:00:00,53.68,53.85,53.65,53.84,49730.0,51.271,51.4334,51.2424,51.4238,49730.0
2017-04-11 12:30:00,53.83,53.84,53.75,53.76,22838.0,51.4143,51.4238,51.3379,51.3474,22838.0
2017-04-11 13:00:00,53.76,53.83,53.75,53.76,33646.0,51.3474,51.4143,51.3379,51.3474,33646.0
2017-04-11 13:30:00,53.78,53.84,53.74,53.79,51233.0,51.3665,51.4238,51.3283,51.3761,51233.0
2017-04-11 14:00:00,53.79,53.9,53.79,53.89,42455.0,51.3761,51.4812,51.3761,51.4716,42455.0
2017-04-11 14:30:00,53.89,53.93,53.83,53.91,38082.0,51.4716,51.5098,51.4143,51.4907,38082.0
2017-04-11 15:00:00,53.91,53.92,53.79,53.82,73775.0,51.4907,51.5003,51.3761,51.4047,73775.0
2017-04-11 15:30:00,53.81,53.9,53.78,53.87,205692.0,51.3952,51.4812,51.3665,51.4525,205692.0
2017-04-12 09:30:00,53.42,53.59,53.16,53.45,72582.0,51.0227,51.1851,50.7744,51.0513,72582.0
2017-04-12 10:00:00,53.47,53.55,53.34,53.47,92798.0,51.0704,51.1469,50.9463,51.0704,92798.0
2017-04-12 10:30:00,53.44,53.55,53.3,53.47,176712.0,51.0418,51.1469,50.9081,51.0704,176712.0
2017-04-12 11:00:00,53.48,53.64,53.45,53.49,70994.0,51.08,51.2328,51.0513,51.0896,70994.0
2017-04-12 11:30:00,53.5,53.54,53.46,53.5,75441.0,51.0991,51.1373,51.0609,51.0991,75441.0
2017-04-12 12:00:00,53.49,53.53,53.43,53.49,68527.0,51.0896,51.1278,51.0322,51.0896,68527.0
2017-04-12 12:30:00,53.5,53.59,53.37,53.42,67325.0,51.0991,51.1851,50.9749,51.0227,67325.0
2017-04-12 13:00:00,53.41,53.54,53.41,53.49,51712.0,51.0131,51.1373,51.0131,51.0896,51712.0
2017-04-12 13:30:00,53.51,53.54,53.45,53.53,45092.0,51.1087,51.1373,51.0513,51.1278,45092.0
2017-04-12 14:00:00,53.54,53.54,53.45,53.48,63463.0,51.1373,51.1373,51.0513,51.08,63463.0
2017-04-12 14:30:00,53.47,53.5,53.3,53.48,180111.0,51.0704,51.0991,50.9081,51.08,180111.0
2017-04-12 15:00:00,53.48,53.58,53.42,53.5,89259.0,51.08,51.1755,51.0227,51.0991,89259.0
2017-04-12 15:30:00,53.49,53.61,53.44,53.55,272420.0,51.0896,51.2042,51.0418,51.1469,272420.0
2017-04-13 09:30:00,53.44,53.8,53.44,53.71,37357.0,51.0418,51.3856,51.0418,51.2997,37357.0
2017-04-13 10:00:00,53.68,53.75,53.33,53.5,40608.0,51.271,51.3379,50.9367,51.0991,40608.0
2017-04-13 10:30:00,53.5,53.76,53.5,53.71,39597.0,51.0991,51.3474,51.0991,51.2997,39597.0
2017-04-13 11:00:00,53.72,53.97,53.69,53.89,57475.0,51.3092,51.548,51.2806,51.4716,57475.0
2017-04-13 11:30:00,53.89,53.98,53.87,53.93,39387.0,51.4716,51.5576,51.4525,51.5098,39387.0
2017-04-13 12:00:00,53.94,53.94,53.66,53.72,29905.0,51.5194,51.5194,51.2519,51.3092,29905.0
2017-04-13 12:30:00,53.72,53.76,53.61,53.63,26223.0,51.3092,51.3474,51.2042,51.2233,26223.0
2017-04-13 13:00:00,53.62,53.7,53.55,53.7,31553.0,51.2137,51.2901,51.1469,51.2901,31553.0
2017-04-13 13:30:00,53.68,53.7,53.55,53.64,37224.0,51.271,51.2901,51.1469,51.2328,37224.0
2017-04-13 14:00:00,53.64,53.74,53.59,53.59,43633.0,51.2328,51.3283,51.1851,51.1851,43633.0
2017-04-13 14:30:00,53.59,53.61,53.48,53.53,34629.0,51.1851,51.2042,51.08,51.1278,34629.0
2017-04-13 15:00:00,53.53,53.55,53.32,53.43,59371.0,51.1278,51.1469,50.9272,51.0322,59371.0
2017-04-13 15:30:00,53.43,53.51,53.28,53.35,128277.0,51.0322,51.1087,50.889,50.9558,128277.0
2017-04-17 09:30:00,53.62,53.85,53.57,53.8,24187.0,51.2137,51.4334,51.166,51.3856,24187.0
2017-04-17 10:00:00,53.8,53.86,53.71,53.76,45107.0,51.3856,51.4429,51.2997,51.3474,45107.0
2017-04-17 10:30:00,53.75,53.89,53.73,53.76,74988.0,51.3379,51.4716,51.3188,51.3474,74988.0
2017-04-17 11:00:00,53.77,53.87,53.76,53.79,27734.0,51.357,51.4525,51.3474,51.3761,27734.0
2017-04-17 11:30:00,53.79,53.81,53.68,53.79,51109.0,51.3761,51.3952,51.271,51.3761,51109.0
2017-04-17 12:00:00,53.79,53.96,53.73,53.95,84602.0,51.3761,51.5385,51.3188,51.5289,84602.0
2017-04-17 12:30:00,53.95,54.2,53.91,54.02,226345.0,51.5289,51.7677,51.4907,51.5958,226345.0
2017-04-17 13:00:00,54.01,54.09,54.0,54.04,34997.0,51.5862,51.6626,51.5767,51.6149,34997.0
2017-04-17 13:30:00,54.06,54.12,54.03,54.08,26496.0,51.634,51.6913,51.6053,51.6531,26496.0
2017-04-17 14:00:00,54.08,54.15,54.03,54.1,27202.0,51.6531,51.7199,51.6053,51.6722,27202.0
2017-04-17 14:30:00,54.1,54.2,54.1,54.16,46983.0,51.6722,51.7677,51.6722,51.7295,46983.0
2017-04-17 15:00:00,54.16,54.26,54.1,54.25,72331.0,51.7295,51.825,51.6722,51.8154,72331.0
2017-04-17 15:30:00,54.24,54.41,54.23,54.41,197499.0,51.8059,51.9683,51.7963,51.9683,197499.0
2017-04-18 09:30:00,53.99,54.6,53.94,54.53,88584.0,51.5671,52.1497,51.5194,52.0829,88584.0
2017-04-18 10:00:00,54.54,54.62,54.36,54.39,65490.0,52.0924,52.1688,51.9205,51.9492,65490.0
2017-04-18 10:30:00,54.39,54.51,54.33,54.39,81639.0,51.9492,52.0638,51.8919,51.9492,81639.0
2017-04-18 11:00:00,54.42,54.5,54.27,54.42,68601.0,51.9778,52.0542,51.8345,51.9778,68601.0
2017-04-18 11:30:00,54.43,54.43,54.22,54.28,49192.0,51.9874,51.9874,51.7868,51.8441,49192.0
2017-04-18 12:00:00,54.25,54.3,54.19,54.2,43348.0,51.8154,51.8632,51.7581,51.7677,43348.0
2017-04-18 12:30:00,54.2,54.21,54.14,54.15,58126.0,51.7677,51.7772,51.7104,51.7199,58126.0
2017-04-18 13:00:00,54.14,54.26,54.11,54.26,60664.0,51.7104,51.825,51.6817,51.825,60664.0
2017-04-18 13:30:00,54.26,54.3,54.22,54.27,52261.0,51.825,51.8632,51.7868,51.8345,52261.0
2017-04-18 14:00:00,54.27,54.38,54.25,54.36,71776.0,51.8345,51.9396,51.8154,51.9205,71776.0
2017-04-18 14:30:00,54.36,54.41,54.32,54.35,64796.0,51.9205,51.9683,51.8823,51.911,64796.0
2017-04-18 15:00:00,54.35,54.48,54.34,54.43,75926.0,51.911,52.0351,51.9014,51.9874,75926.0
2017-04-18 15:30:00,54.44,54.54,54.38,54.46,167446.0,51.9969,52.0924,51.9396,52.016,167446.0
2017-04-19 09:30:00,54.8,55.16,54.8,55.06,55147.0,52.3408,52.6846,52.3408,52.5891,55147.0
2017-04-19 10:00:00,55.02,55.09,54.83,55.01,74126.0,52.5509,52.6177,52.3694,52.5413,74126.0
2017-04-19 10:30:00,54.99,54.99,54.81,54.96,45923.0,52.5222,52.5222,52.3503,52.4936,45923.0
2017-04-19 11:00:00,54.95,55.03,54.79,54.91,70081.0,52.484,52.5604,52.3312,52.4458,70081.0
2017-04-19 11:30:00,54.92,54.97,54.83,54.91,43387.0,52.4554,52.5031,52.3694,52.4458,43387.0
2017-04-19 12:00:00,54.89,54.97,54.78,54.79,47101.0,52.4267,52.5031,52.3217,52.3312,47101.0
2017-04-19 12:30:00,54.81,54.93,54.8,54.89,39814.0,52.3503,52.4649,52.3408,52.4267,39814.0
2017-04-19 13:00:00,54.86,54.91,54.74,54.83,42505.0,52.3981,52.4458,52.2835,52.3694,42505.0
2017-04-19 13:30:00,54.83,54.91,54.78,54.82,62566.0,52.3694,52.4458,52.3217,52.3599,62566.0
2017-04-19 14:00:00,54.82,54.85,54.7,54.85,65077.0,52.3599,52.3885,52.2452,52.3885,65077.0
2017-04-19 14:30:00,54.84,54.9,54.77,54.82,80468.0,52.379,52.4363,52.3121,52.3599,80468.0
2017-04-19 15:00:00,54.81,54.92,54.78,54.84,90767.0,52.3503,52.4554,52.3217,52.379,90767.0
2017-04-19 15:30:00,54.83,54.88,54.75,54.86,260227.0,52.3694,52.4172,52.293,52.3981,260227.0
2017-04-20 09:30:00,55.61,55.61,54.22,54.31,244831.0,53.1144,53.1144,51.7868,51.8728,244831.0
2017-04-20 10:00:00,54.29,54.38,53.96,54.13,146270.0,51.8536,51.9396,51.5385,51.7008,146270.0
2017-04-20 10:30:00,54.14,54.33,54.06,54.21,100172.0,51.7104,51.8919,51.634,51.7772,100172.0
2017-04-20 11:00:00,54.22,54.64,54.15,54.55,112205.0,51.7868,52.1879,51.7199,52.102,112205.0
2017-04-20 11:30:00,54.53,54.78,54.44,54.6,59632.0,52.0829,52.3217,51.9969,52.1497,59632.0
2017-04-20 12:00:00,54.62,54.95,54.62,54.79,57831.0,52.1688,52.484,52.1688,52.3312,57831.0
2017-04-20 12:30:00,54.82,54.83,54.56,54.6,68511.0,52.3599,52.3694,52.1115,52.1497,68511.0
2017-04-20 13:00:00,54.62,54.83,54.6,54.73,80871.0,52.1688,52.3694,52.1497,52.2739,80871.0
2017-04-20 13:30:00,54.74,55.0,54.65,54.96,80990.0,52.2835,52.5318,52.1975,52.4936,80990.0
2017-04-20 14:00:00,54.96,54.98,54.69,54.82,81343.0,52.4936,52.5127,52.2357,52.3599,81343.0
2017-04-20 14:30:00,54.82,54.93,54.76,54.88,114681.0,52.3599,52.4649,52.3026,52.4172,114681.0
2017-04-20 15:00:00,54.88,54.88,54.66,54.69,95024.0,52.4172,52.4172,52.207,52.2357,95024.0
2017-04-20 15:30:00,54.7,54.85,54.68,54.75,233609.0,52.2452,52.3885,52.2261,52.293,233609.0
2017-04-21 09:30:00,54.77,55.42,54.71,55.31,120034.0,52.3121,52.9329,52.2548,52.8279,120034.0
2017-04-21 10:00:00,55.31,55.68,55.29,55.66,195593.0,52.8279,53.1813,52.8088,53.1622,195593.0
2017-04-21 10:30:00,55.66,55.66,55.27,55.33,163051.0,53.1622,53.1622,52.7897,52.847,163051.0
2017-04-21 11:00:00,55.3,55.36,55.25,55.29,57345.0,52.8183,52.8756,52.7706,52.8088,57345.0
2017-04-21 11:30:00,55.28,55.33,55.14,55.15,46585.0,52.7992,52.847,52.6655,52.6751,46585.0
2017-04-21 12:00:00,55.15,55.15,55.0,55.05,54756.0,52.6751,52.6751,52.5318,52.5795,54756.0
2017-04-21 12:30:00,55.06,55.21,55.05,55.15,57053.0,52.5891,52.7324,52.5795,52.6751,57053.0
2017-04-21 13:00:00,55.16,55.16,54.99,55.0,40209.0,52.6846,52.6846,52.5222,52.5318,40209.0
2017-04-21 13:30:00,55.0,55.16,54.97,55.07,46253.0,52.5318,52.6846,52.5031,52.5986,46253.0
2017-04-21 14:00:00,55.06,55.17,54.92,55.12,72056.0,52.5891,52.6942,52.4554,52.6464,72056.0
2017-04-21 14:30:00,55.11,55.23,55.08,55.13,57249.0,52.6369,52.7515,52.6082,52.656,57249.0
2017-04-21 15:00:00,55.13,55.15,55.03,55.07,68256.0,52.656,52.6751,52.5604,52.5986,68256.0
2017-04-21 15:30:00,55.07,55.15,55.01,55.09,175680.0,52.5986,52.6751,52.5413,52.6177,175680.0
2017-04-24 09:30:00,55.76,55.85,54.99,55.26,122117.0,53.2577,53.3436,52.5222,52.7801,122117.0
2017-04-24 10:00:00,55.29,55.8,55.18,55.76,137176.0,52.8088,53.2959,52.7037,53.2577,137176.0
2017-04-24 10:30:00,55.76,55.79,55.59,55.76,76227.0,53.2577,53.2863,53.0953,53.2577,76227.0
2017-04-24 11:00:00,55.77,55.77,55.58,55.64,46884.0,53.2672,53.2672,53.0858,53.1431,46884.0
2017-04-24 11:30:00,55.63,55.8,55.63,55.78,52407.0,53.1335,53.2959,53.1335,53.2768,52407.0
2017-04-24 12:00:00,55.78,55.8,55.67,55.72,37399.0,53.2768,53.2959,53.1717,53.2195,37399.0
2017-04-24 12:30:00,55.72,55.74,55.64,55.66,35575.0,53.2195,53.2386,53.1431,53.1622,35575.0
2017-04-24 13:00:00,55.65,55.68,55.6,55.68,37435.0,53.1526,53.1813,53.1049,53.1813,37435.0
2017-04-24 13:30:00,55.68,55.79,55.66,55.78,46466.0,53.1813,53.2863,53.1622,53.2768,46466.0
2017-04-24 14:00:00,55.79,55.81,55.69,55.79,54822.0,53.2863,53.3054,53.1908,53.2863,54822.0
2017-04-24 14:30:00,55.79,55.84,55.72,55.78,56340.0,53.2863,53.3341,53.2195,53.2768,56340.0
2017-04-24 15:00:00,55.77,55.85,55.76,55.83,54169.0,53.2672,53.3436,53.2577,53.3245,54169.0
2017-04-24 15:30:00,55.82,55.83,55.68,55.74,156811.0,53.315,53.3245,53.1813,53.2386,156811.0
2017-04-25 09:30:00,56.02,56.31,56.0,56.22,44091.0,53.506,53.783,53.4869,53.697,44091.0
2017-04-25 10:00:00,56.21,56.29,56.0,56.03,45025.0,53.6875,53.7639,53.4869,53.5156,45025.0
2017-04-25 10:30:00,56.04,56.07,55.94,55.94,33956.0,53.5251,53.5538,53.4296,53.4296,33956.0
2017-04-25 11:00:00,55.93,56.04,55.93,56.01,27947.0,53.4201,53.5251,53.4201,53.4965,27947.0
2017-04-25 11:30:00,56.0,56.03,55.93,56.02,21010.0,53.4869,53.5156,53.4201,53.506,21010.0
2017-04-25 12:00:00,56.01,56.03,55.96,55.98,23390.0,53.4965,53.5156,53.4487,53.4678,23390.0
2017-04-25 12:30:00,55.99,55.99,55.88,55.92,28686.0,53.4774,53.4774,53.3723,53.4105,28686.0
2017-04-25 13:00:00,55.92,55.93,55.83,55.83,30151.0,53.4105,53.4201,53.3245,53.3245,30151.0
2017-04-25 13:30:00,55.84,55.84,55.78,55.79,30815.0,53.3341,53.3341,53.2768,53.2863,30815.0
2017-04-25 14:00:00,55.8,55.88,55.77,55.81,39445.0,53.2959,53.3723,53.2672,53.3054,39445.0
2017-04-25 14:30:00,55.81,55.93,55.79,55.93,31929.0,53.3054,53.4201,53.2863,53.4201,31929.0
2017-04-25 15:00:00,55.92,56.0,55.91,55.99,53267.0,53.4105,53.4869,53.4009,53.4774,53267.0
2017-04-25 15:30:00,55.98,55.99,55.91,55.93,113320.0,53.4678,53.4774,53.4009,53.4201,113320.0
2017-04-26 09:30:00,56.03,56.11,55.87,56.11,29183.0,53.5156,53.592,53.3627,53.592,29183.0
2017-04-26 10:00:00,56.11,56.33,56.01,56.31,25875.0,53.592,53.8021,53.4965,53.783,25875.0
2017-04-26 10:30:00,56.32,56.38,56.25,56.33,38498.0,53.7925,53.8499,53.7257,53.8021,38498.0
2017-04-26 11:00:00,56.32,56.36,56.29,56.35,26660.0,53.7925,53.8308,53.7639,53.8212,26660.0
2017-04-26 11:30:00,56.33,56.34,55.98,56.0,39077.0,53.8021,53.8117,53.4678,53.4869,39077.0
2017-04-26 12:00:00,55.99,56.02,55.89,55.92,45577.0,53.4774,53.506,53.3818,53.4105,45577.0
2017-04-26 12:30:00,55.93,55.95,55.84,55.93,57779.0,53.4201,53.4392,53.3341,53.4201,57779.0
2017-04-26 13:00:00,55.93,56.11,55.92,56.07,23751.0,53.4201,53.592,53.4105,53.5538,23751.0
2017-04-26 13:30:00,56.05,56.06,55.94,55.98,39829.0,53.5347,53.5442,53.4296,53.4678,39829.0
2017-04-26 14:00:00,55.98,55.99,55.83,55.84,82811.0,53.4678,53.4774,53.3245,53.3341,82811.0
2017-04-26 14:30:00,55.84,55.86,55.76,55.77,80831.0,53.3341,53.3532,53.2577,53.2672,80831.0
2017-04-26 15:00:00,55.77,55.96,55.76,55.94,134429.0,53.2672,53.4487,53.2577,53.4296,134429.0
2017-04-26 15:30:00,55.95,55.97,55.73,55.77,167234.0,53.4392,53.4583,53.229,53.2672,167234.0
2017-04-27 09:30:00,55.72,56.1,55.5,55.99,71988.0,53.2195,53.5824,53.0093,53.4774,71988.0
2017-04-27 10:00:00,56.01,56.07,55.95,56.0,43878.0,53.4965,53.5538,53.4392,53.4869,43878.0
2017-04-27 10:30:00,56.0,56.31,55.94,56.17,56821.0,53.4869,53.783,53.4296,53.6493,56821.0
2017-04-27 11:00:00,56.18,56.18,56.04,56.07,52142.0,53.6588,53.6588,53.5251,53.5538,52142.0
2017-04-27 11:30:00,56.08,56.08,55.98,56.01,22768.0,53.5633,53.5633,53.4678,53.4965,22768.0
2017-04-27 12:00:00,56.04,56.14,56.02,56.04,22755.0,53.5251,53.6206,53.506,53.5251,22755.0
2017-04-27 12:30:00,56.05,56.31,56.05,56.31,23978.0,53.5347,53.783,53.5347,53.783,23978.0
2017-04-27 13:00:00,56.31,56.32,56.11,56.16,27591.0,53.783,53.7925,53.592,53.6397,27591.0
2017-04-27 13:30:00,56.16,56.18,56.05,56.08,26967.0,53.6397,53.6588,53.5347,53.5633,26967.0
2017-04-27 14:00:00,56.09,56.13,56.03,56.11,40219.0,53.5729,53.6111,53.5156,53.592,40219.0
2017-04-27 14:30:00,56.12,56.24,56.1,56.19,40163.0,53.6015,53.7161,53.5824,53.6684,40163.0
2017-04-27 15:00:00,56.18,56.21,56.09,56.13,45115.0,53.6588,53.6875,53.5729,53.6111,45115.0
2017-04-27 15:30:00,56.13,56.17,56.06,56.12,110302.0,53.6111,53.6493,53.5442,53.6015,110302.0
2017-04-28 09:30:00,56.06,56.15,55.88,55.88,29880.0,53.5442,53.6302,53.3723,53.3723,29880.0
2017-04-28 10:00:00,55.9,56.05,55.9,56.02,39149.0,53.3914,53.5347,53.3914,53.506,39149.0
2017-04-28 10:30:00,56.02,56.11,55.92,56.02,31523.0,53.506,53.592,53.4105,53.506,31523.0
2017-04-28 11:00:00,56.0,56.12,55.99,56.05,22718.0,53.4869,53.6015,53.4774,53.5347,22718.0
2017-04-28 11:30:00,56.06,56.07,55.99,56.01,25140.0,53.5442,53.5538,53.4774,53.4965,25140.0
2017-04-28 12:00:00,56.01,56.04,55.98,56.01,20471.0,53.4965,53.5251,53.4678,53.4965,20471.0
2017-04-28 12:30:00,56.0,56.03,55.97,56.03,15897.0,53.4869,53.5156,53.4583,53.5156,15897.0
2017-04-28 13:00:00,56.02,56.02,55.95,55.99,17010.0,53.506,53.506,53.4392,53.4774,17010.0
2017-04-28 13:30:00,56.0,56.03,55.97,55.98,13868.0,53.4869,53.5156,53.4583,53.4678,13868.0
2017-04-28 14:00:00,55.99,56.08,55.96,56.07,29013.0,53.4774,53.5633,53.4487,53.5538,29013.0
2017-04-28 14:30:00,56.06,56.14,56.06,56.08,24348.0,53.5442,53.6206,53.5442,53.5633,24348.0
2017-04-28 15:00:00,56.08,56.16,56.01,56.09,34656.0,53.5633,53.6397,53.4965,53.5729,34656.0
2017-04-28 15:30:00,56.09,56.15,56.06,56.1,124569.0,53.5729,53.6302,53.5442,53.5824,124569.0
2017-05-01 09:30:00,56.24,56.28,56.01,56.16,12621.0,53.7161,53.7543,53.4965,53.6397,12621.0
2017-05-01 10:00:00,56.16,56.23,55.99,56.13,24239.0,53.6397,53.7066,53.4774,53.6111,24239.0
2017-05-01 10:30:00,56.13,56.39,56.13,56.28,17002.0,53.6111,53.8594,53.6111,53.7543,17002.0
2017-05-01 11:00:00,56.26,56.39,56.21,56.26,20266.0,53.7352,53.8594,53.6875,53.7352,20266.0
2017-05-01 11:30:00,56.24,56.24,56.13,56.19,16250.0,53.7161,53.7161,53.6111,53.6684,16250.0
2017-05-01 12:00:00,56.18,56.49,56.18,56.3,31615.0,53.6588,53.9549,53.6588,53.7734,31615.0
2017-05-01 12:30:00,56.27,56.39,56.23,56.29,17339.0,53.7448,53.8594,53.7066,53.7639,17339.0
2017-05-01 13:00:00,56.29,56.33,56.26,56.27,13538.0,53.7639,53.8021,53.7352,53.7448,13538.0
2017-05-01 13:30:00,56.28,56.34,56.24,56.32,19164.0,53.7543,53.8117,53.7161,53.7925,19164.0
2017-05-01 14:00:00,56.33,56.37,56.23,56.24,68903.0,53.8021,53.8403,53.7066,53.7161,68903.0
2017-05-01 14:30:00,56.23,56.25,56.12,56.16,25363.0,53.7066,53.7257,53.6015,53.6397,25363.0
2017-05-01 15:00:00,56.16,56.27,56.16,56.2,34823.0,53.6397,53.7448,53.6397,53.6779,34823.0
2017-05-01 15:30:00,56.18,56.23,56.09,56.12,131970.0,53.6588,53.7066,53.5729,53.6015,131970.0
2017-05-02 09:30:00,56.12,56.32,56.03,56.04,26295.0,53.6015,53.7925,53.5156,53.5251,26295.0
2017-05-02 10:00:00,56.03,56.28,55.98,56.16,72150.0,53.5156,53.7543,53.4678,53.6397,72150.0
2017-05-02 10:30:00,56.17,56.48,56.15,56.3,36679.0,53.6493,53.9454,53.6302,53.7734,36679.0
2017-05-02 11:00:00,56.31,56.41,56.3,56.33,26812.0,53.783,53.8785,53.7734,53.8021,26812.0
2017-05-02 11:30:00,56.32,56.33,56.24,56.25,38769.0,53.7925,53.8021,53.7161,53.7257,38769.0
2017-05-02 12:00:00,56.26,56.55,56.26,56.54,77801.0,53.7352,54.0122,53.7352,54.0027,77801.0
2017-05-02 12:30:00,56.54,56.56,56.41,56.44,30582.0,54.0027,54.0218,53.8785,53.9072,30582.0
2017-05-02 13:00:00,56.45,56.48,56.43,56.46,21515.0,53.9167,53.9454,53.8976,53.9263,21515.0
2017-05-02 13:30:00,56.46,56.52,56.43,56.52,37356.0,53.9263,53.9836,53.8976,53.9836,37356.0
2017-05-02 14:00:00,56.53,56.58,56.44,56.46,50862.0,53.9931,54.0409,53.9072,53.9263,50862.0
2017-05-02 14:30:00,56.46,56.5,56.45,56.47,57942.0,53.9263,53.9645,53.9167,53.9358,57942.0
2017-05-02 15:00:00,56.47,56.48,56.41,56.42,47726.0,53.9358,53.9454,53.8785,53.8881,47726.0
2017-05-02 15:30:00,56.42,56.43,56.35,56.39,135466.0,53.8881,53.8976,53.8212,53.8594,135466.0
2017-05-03 09:30:00,56.25,56.42,56.14,56.15,9418.0,53.7257,53.8881,53.6206,53.6302,9418.0
2017-05-03 10:00:00,56.15,56.18,55.88,56.0,32250.0,53.6302,53.6588,53.3723,53.4869,32250.0
2017-05-03 10:30:00,55.97,56.07,55.89,55.97,16208.0,53.4583,53.5538,53.3818,53.4583,16208.0
2017-05-03 11:00:00,56.01,56.11,56.0,56.01,13077.0,53.4965,53.592,53.4869,53.4965,13077.0
2017-05-03 11:30:00,56.02,56.17,56.02,56.14,16674.0,53.506,53.6493,53.506,53.6206,16674.0
2017-05-03 12:00:00,56.14,56.22,56.11,56.15,19057.0,53.6206,53.697,53.592,53.6302,19057.0
2017-05-03 12:30:00,56.16,56.18,56.15,56.17,8968.0,53.6397,53.6588,53.6302,53.6493,8968.0
2017-05-03 13:00:00,56.16,56.2,56.12,56.12,13438.0,53.6397,53.6779,53.6015,53.6015,13438.0
2017-05-03 13:30:00,56.13,56.19,56.08,56.19,16689.0,53.6111,53.6684,53.5633,53.6684,16689.0
2017-05-03 14:00:00,56.18,56.32,56.01,56.06,31912.0,53.6588,53.7925,53.4965,53.5442,31912.0
2017-05-03 14:30:00,56.05,56.12,56.03,56.03,22534.0,53.5347,53.6015,53.5156,53.5156,22534.0
2017-05-03 15:00:00,56.04,56.13,55.94,55.94,34377.0,53.5251,53.6111,53.4296,53.4296,34377.0
2017-05-03 15:30:00,55.94,56.04,55.94,55.96,154969.0,53.4296,53.5251,53.4296,53.4487,154969.0
2017-05-04 09:30:00,56.05,56.74,56.05,56.46,39972.0,53.5347,54.1937,53.5347,53.9263,39972.0
2017-05-04 10:00:00,56.49,56.8,56.47,56.73,20507.0,53.9549,54.251,53.9358,54.1842,20507.0
2017-05-04 10:30:00,56.69,56.83,56.62,56.7,32438.0,54.1459,54.2797,54.0791,54.1555,32438.0
2017-05-04 11:00:00,56.72,56.8,56.65,56.71,32163.0,54.1746,54.251,54.1077,54.165,32163.0
2017-05-04 11:30:00,56.71,56.8,56.69,56.69,23456.0,54.165,54.251,54.1459,54.1459,23456.0
2017-05-04 12:00:00,56.7,56.76,56.61,56.66,22674.0,54.1555,54.2128,54.0695,54.1173,22674.0
2017-05-04 12:30:00,56.66,56.67,56.56,56.62,21515.0,54.1173,54.1268,54.0218,54.0791,21515.0
2017-05-04 13:00:00,56.63,56.63,56.45,56.54,11542.0,54.0886,54.0886,53.9167,54.0027,11542.0
2017-05-04 13:30:00,56.54,56.66,56.47,56.64,15022.0,54.0027,54.1173,53.9358,54.0982,15022.0
2017-05-04 14:00:00,56.64,56.67,56.48,56.59,23295.0,54.0982,54.1268,53.9454,54.0504,23295.0
2017-05-04 14:30:00,56.61,56.73,56.61,56.68,53708.0,54.0695,54.1842,54.0695,54.1364,53708.0
2017-05-04 15:00:00,56.69,56.82,56.68,56.82,46277.0,54.1459,54.2701,54.1364,54.2701,46277.0
2017-05-04 15:30:00,56.82,56.88,56.78,56.83,120489.0,54.2701,54.3274,54.2319,54.2797,120489.0
2017-05-05 09:30:00,57.0,57.16,56.92,57.1,25370.0,54.442,54.5949,54.3656,54.5375,25370.0
2017-05-05 10:00:00,57.1,57.13,57.0,57.01,43031.0,54.5375,54.5662,54.442,54.4516,43031.0
2017-05-05 10:30:00,57.02,57.04,56.84,56.85,36475.0,54.4611,54.4802,54.2892,54.2988,36475.0
2017-05-05 11:00:00,56.86,57.06,56.84,57.0,54318.0,54.3083,54.4993,54.2892,54.442,54318.0
2017-05-05 11:30:00,57.0,57.09,56.96,56.96,19002.0,54.442,54.528,54.4038,54.4038,19002.0
2017-05-05 12:00:00,56.97,57.02,56.89,56.9,16736.0,54.4134,54.4611,54.337,54.3465,16736.0
2017-05-05 12:30:00,56.89,57.03,56.86,56.93,22455.0,54.337,54.4707,54.3083,54.3752,22455.0
2017-05-05 13:00:00,56.93,56.94,56.85,56.85,23769.0,54.3752,54.3847,54.2988,54.2988,23769.0
2017-05-05 13:30:00,56.84,56.89,56.82,56.84,23856.0,54.2892,54.337,54.2701,54.2892,23856.0
2017-05-05 14:00:00,56.84,56.84,56.76,56.79,27825.0,54.2892,54.2892,54.2128,54.2415,27825.0
2017-05-05 14:30:00,56.79,56.8,56.71,56.71,27691.0,54.2415,54.251,54.165,54.165,27691.0
2017-05-05 15:00:00,56.71,56.84,56.67,56.83,35617.0,54.165,54.2892,54.1268,54.2797,35617.0
2017-05-05 15:30:00,56.83,56.84,56.72,56.79,92999.0,54.2797,54.2892,54.1746,54.2415,92999.0
2017-05-08 09:30:00,56.74,56.74,56.45,56.57,71625.0,54.1937,54.1937,53.9167,54.0313,71625.0
2017-05-08 10:00:00,56.59,56.73,56.57,56.64,30870.0,54.0504,54.1842,54.0313,54.0982,30870.0
2017-05-08 10:30:00,56.64,56.73,56.58,56.63,22392.0,54.0982,54.1842,54.0409,54.0886,22392.0
2017-05-08 11:00:00,56.64,56.69,56.49,56.6,27376.0,54.0982,54.1459,53.9549,54.06,27376.0
2017-05-08 11:30:00,56.6,56.7,56.59,56.59,20647.0,54.06,54.1555,54.0504,54.0504,20647.0
2017-05-08 12:00:00,56.58,56.59,56.51,56.55,22359.0,54.0409,54.0504,53.974,54.0122,22359.0
2017-05-08 12:30:00,56.55,56.68,56.54,56.6,24656.0,54.0122,54.1364,54.0027,54.06,24656.0
2017-05-08 13:00:00,56.6,56.67,56.59,56.67,16690.0,54.06,54.1268,54.0504,54.1268,16690.0
2017-05-08 13:30:00,56.66,56.73,56.65,56.73,20279.0,54.1173,54.1842,54.1077,54.1842,20279.0
2017-05-08 14:00:00,56.73,56.77,56.7,56.75,23372.0,54.1842,54.2224,54.1555,54.2033,23372.0
2017-05-08 14:30:00,56.75,56.75,56.64,56.67,27694.0,54.2033,54.2033,54.0982,54.1268,27694.0
2017-05-08 15:00:00,56.66,56.73,56.63,56.66,28852.0,54.1173,54.1842,54.0886,54.1173,28852.0
2017-05-08 15:30:00,56.66,56.84,56.66,56.8,82447.0,54.1173,54.2892,54.1173,54.251,82447.0
2017-05-09 09:30:00,56.88,56.88,56.4,56.47,31304.0,54.3274,54.3274,53.869,53.9358,31304.0
2017-05-09 10:00:00,56.49,56.62,56.38,56.6,31440.0,53.9549,54.0791,53.8499,54.06,31440.0
2017-05-09 10:30:00,56.58,56.58,56.35,56.44,26244.0,54.0409,54.0409,53.8212,53.9072,26244.0
2017-05-09 11:00:00,56.45,56.71,56.43,56.68,18916.0,53.9167,54.165,53.8976,54.1364,18916.0
2017-05-09 11:30:00,56.69,56.72,56.59,56.7,18904.0,54.1459,54.1746,54.0504,54.1555,18904.0
2017-05-09 12:00:00,56.73,56.75,56.59,56.61,13558.0,54.1842,54.2033,54.0504,54.0695,13558.0
2017-05-09 12:30:00,56.6,56.6,56.47,56.53,19400.0,54.06,54.06,53.9358,53.9931,19400.0
2017-05-09 13:00:00,56.53,56.56,56.47,56.51,22456.0,53.9931,54.0218,53.9358,53.974,22456.0
2017-05-09 13:30:00,56.51,56.62,56.47,56.6,20731.0,53.974,54.0791,53.9358,54.06,20731.0
2017-05-09 14:00:00,56.59,56.59,56.48,56.58,26095.0,54.0504,54.0504,53.9454,54.0409,26095.0
2017-05-09 14:30:00,56.59,56.64,56.52,56.59,16793.0,54.0504,54.0982,53.9836,54.0504,16793.0
2017-05-09 15:00:00,56.59,56.66,56.58,56.66,25955.0,54.0504,54.1173,54.0409,54.1173,25955.0
2017-05-09 15:30:00,56.66,56.66,56.5,56.57,126794.0,54.1173,54.1173,53.9645,54.0313,126794.0
2017-05-10 09:30:00,56.52,56.8,56.28,56.69,18247.0,53.9836,54.251,53.7543,54.1459,18247.0
2017-05-10 10:00:00,56.66,56.76,56.53,56.53,30912.0,54.1173,54.2128,53.9931,53.9931,30912.0
2017-05-10 10:30:00,56.55,56.56,56.38,56.43,22838.0,54.0122,54.0218,53.8499,53.8976,22838.0
2017-05-10 11:00:00,56.42,56.63,56.4,56.55,28280.0,53.8881,54.0886,53.869,54.0122,28280.0
2017-05-10 11:30:00,56.57,56.68,56.56,56.63,12869.0,54.0313,54.1364,54.0218,54.0886,12869.0
2017-05-10 12:00:00,56.62,56.74,56.62,56.7,15774.0,54.0791,54.1937,54.0791,54.1555,15774.0
2017-05-10 12:30:00,56.71,56.76,56.65,56.73,21175.0,54.165,54.2128,54.1077,54.1842,21175.0
2017-05-10 13:00:00,56.73,56.76,56.64,56.66,19816.0,54.1842,54.2128,54.0982,54.1173,19816.0
2017-05-10 13:30:00,56.67,56.73,56.59,56.7,19244.0,54.1268,54.1842,54.0504,54.1555,19244.0
2017-05-10 14:00:00,56.7,56.77,56.69,56.72,21559.0,54.1555,54.2224,54.1459,54.1746,21559.0
2017-05-10 14:30:00,56.72,56.8,56.71,56.74,27992.0,54.1746,54.251,54.165,54.1937,27992.0
2017-05-10 15:00:00,56.75,56.79,56.68,56.68,36164.0,54.2033,54.2415,54.1364,54.1364,36164.0
2017-05-10 15:30:00,56.68,56.73,56.61,56.72,105995.0,54.1364,54.1842,54.0695,54.1746,105995.0
2017-05-11 09:30:00,56.43,56.76,56.36,56.5,14339.0,53.8976,54.2128,53.8308,53.9645,14339.0
2017-05-11 10:00:00,56.5,56.5,56.09,56.1,10209.0,53.9645,53.9645,53.5729,53.5824,10209.0
2017-05-11 10:30:00,56.09,56.44,56.09,56.34,19827.0,53.5729,53.9072,53.5729,53.8117,19827.0
2017-05-11 11:00:00,56.36,56.38,56.23,56.32,22806.0,53.8308,53.8499,53.7066,53.7925,22806.0
2017-05-11 11:30:00,56.31,56.33,56.25,56.32,18883.0,53.783,53.8021,53.7257,53.7925,18883.0
2017-05-11 12:00:00,56.31,56.31,56.16,56.19,13163.0,53.783,53.783,53.6397,53.6684,13163.0
2017-05-11 12:30:00,56.18,56.2,56.13,56.16,10130.0,53.6588,53.6779,53.6111,53.6397,10130.0
2017-05-11 13:00:00,56.15,56.25,56.15,56.23,14811.0,53.6302,53.7257,53.6302,53.7066,14811.0
2017-05-11 13:30:00,56.23,56.36,56.2,56.35,11526.0,53.7066,53.8308,53.6779,53.8212,11526.0
2017-05-11 14:00:00,56.33,56.35,56.25,56.31,12158.0,53.8021,53.8212,53.7257,53.783,12158.0
2017-05-11 14:30:00,56.32,56.41,56.31,56.35,16952.0,53.7925,53.8785,53.783,53.8212,16952.0
2017-05-11 15:00:00,56.35,56.43,56.34,56.39,27369.0,53.8212,53.8976,53.8117,53.8594,27369.0
2017-05-11 15:30:00,56.39,56.49,56.36,56.49,50121.0,53.8594,53.9549,53.8308,53.9549,50121.0
2017-05-12 09:30:00,56.3,56.49,56.29,56.38,9296.0,53.7734,53.9549,53.7639,53.8499,9296.0
2017-05-12 10:00:00,56.37,56.48,56.35,56.38,15529.0,53.8403,53.9454,53.8212,53.8499,15529.0
2017-05-12 10:30:00,56.36,56.45,56.3,56.44,15867.0,53.8308,53.9167,53.7734,53.9072,15867.0
2017-05-12 11:00:00,56.46,56.53,56.45,56.48,12873.0,53.9263,53.9931,53.9167,53.9454,12873.0
2017-05-12 11:30:00,56.49,56.62,56.49,56.52,13146.0,53.9549,54.0791,53.9549,53.9836,13146.0
2017-05-12 12:00:00,56.52,56.53,56.47,56.48,10944.0,53.9836,53.9931,53.9358,53.9454,10944.0
2017-05-12 12:30:00,56.48,56.51,56.45,56.45,19312.0,53.9454,53.974,53.9167,53.9167,19312.0
2017-05-12 13:00:00,56.46,56.54,56.45,56.51,16852.0,53.9263,54.0027,53.9167,53.974,16852.0
2017-05-12 13:30:00,56.51,56.51,56.36,56.37,10952.0,53.974,53.974,53.8308,53.8403,10952.0
2017-05-12 14:00:00,56.36,56.38,56.29,56.37,20697.0,53.8308,53.8499,53.7639,53.8403,20697.0
2017-05-12 14:30:00,56.37,56.42,56.35,56.39,17105.0,53.8403,53.8881,53.8212,53.8594,17105.0
2017-05-12 15:00:00,56.39,56.39,56.3,56.31,20859.0,53.8594,53.8594,53.7734,53.783,20859.0
2017-05-12 15:30:00,56.32,56.47,56.32,56.35,72908.0,53.7925,53.9358,53.7925,53.8212,72908.0
2017-05-15 09:30:00,56.25,56.67,56.25,56.6,45637.0,53.7257,54.1268,53.7257,54.06,45637.0
2017-05-15 10:00:00,56.61,56.78,56.61,56.68,13590.0,54.0695,54.2319,54.0695,54.1364,13590.0
2017-05-15 10:30:00,56.72,56.81,56.66,56.75,15090.0,54.1746,54.2606,54.1173,54.2033,15090.0
2017-05-15 11:00:00,56.76,56.98,56.76,56.97,22515.0,54.2128,54.4229,54.2128,54.4134,22515.0
2017-05-15 11:30:00,56.97,56.99,56.91,56.98,18634.0,54.4134,54.4325,54.3561,54.4229,18634.0
2017-05-15 12:00:00,56.98,57.08,56.95,57.04,42624.0,54.4229,54.5184,54.3943,54.4802,42624.0
2017-05-15 12:30:00,57.04,57.12,57.02,57.1,28157.0,54.4802,54.5566,54.4611,54.5375,28157.0
2017-05-15 13:00:00,57.11,57.15,57.08,57.11,11930.0,54.5471,54.5853,54.5184,54.5471,11930.0
2017-05-15 13:30:00,57.11,57.14,57.03,57.08,17894.0,54.5471,54.5758,54.4707,54.5184,17894.0
2017-05-15 14:00:00,57.08,57.14,57.04,57.08,28205.0,54.5184,54.5758,54.4802,54.5184,28205.0
2017-05-15 14:30:00,57.08,57.09,57.02,57.05,23418.0,54.5184,54.528,54.4611,54.4898,23418.0
2017-05-15 15:00:00,57.05,57.11,57.02,57.07,73533.0,54.4898,54.5471,54.4611,54.5089,73533.0
2017-05-15 15:30:00,57.06,57.08,56.89,56.92,117575.0,54.4993,54.5184,54.337,54.3656,117575.0
2017-05-16 09:30:00,56.93,56.97,56.76,56.89,16335.0,54.3752,54.4134,54.2128,54.337,16335.0
2017-05-16 10:00:00,56.9,56.98,56.82,56.85,20760.0,54.3465,54.4229,54.2701,54.2988,20760.0
2017-05-16 10:30:00,56.86,56.95,56.76,56.91,26292.0,54.3083,54.3943,54.2128,54.3561,26292.0
2017-05-16 11:00:00,56.91,56.95,56.88,56.89,17208.0,54.3561,54.3943,54.3274,54.337,17208.0
2017-05-16 11:30:00,56.87,56.87,56.78,56.84,19976.0,54.3179,54.3179,54.2319,54.2892,19976.0
2017-05-16 12:00:00,56.85,56.85,56.75,56.77,15745.0,54.2988,54.2988,54.2033,54.2224,15745.0
2017-05-16 12:30:00,56.76,56.79,56.71,56.76,14926.0,54.2128,54.2415,54.165,54.2128,14926.0
2017-05-16 13:00:00,56.75,56.76,56.69,56.7,18250.0,54.2033,54.2128,54.1459,54.1555,18250.0
2017-05-16 13:30:00,56.71,56.76,56.58,56.61,37328.0,54.165,54.2128,54.0409,54.0695,37328.0
2017-05-16 14:00:00,56.62,56.67,56.57,56.57,27734.0,54.0791,54.1268,54.0313,54.0313,27734.0
2017-05-16 14:30:00,56.58,56.69,56.57,56.65,21544.0,54.0409,54.1459,54.0313,54.1077,21544.0
2017-05-16 15:00:00,56.66,56.76,56.65,56.71,45256.0,54.1173,54.2128,54.1077,54.165,45256.0
2017-05-16 15:30:00,56.71,56.76,56.66,56.71,95515.0,54.165,54.2128,54.1173,54.165,95515.0
2017-05-17 09:30:00,56.25,56.54,56.1,56.36,44317.0,53.7257,54.0027,53.5824,53.8308,44317.0
2017-05-17 10:00:00,56.36,56.39,56.21,56.31,23476.0,53.8308,53.8594,53.6875,53.783,23476.0
2017-05-17 10:30:00,56.31,56.34,56.19,56.22,27302.0,53.783,53.8117,53.6684,53.697,27302.0
2017-05-17 11:00:00,56.23,56.43,56.23,56.32,33740.0,53.7066,53.8976,53.7066,53.7925,33740.0
2017-05-17 11:30:00,56.33,56.43,56.23,56.41,22475.0,53.8021,53.8976,53.7066,53.8785,22475.0
2017-05-17 12:00:00,56.41,56.48,56.37,56.45,24492.0,53.8785,53.9454,53.8403,53.9167,24492.0
2017-05-17 12:30:00,56.45,56.56,56.45,56.56,15261.0,53.9167,54.0218,53.9167,54.0218,15261.0
2017-05-17 13:00:00,56.56,56.56,56.47,56.55,21251.0,54.0218,54.0218,53.9358,54.0122,21251.0
2017-05-17 13:30:00,56.54,56.56,56.47,56.49,18787.0,54.0027,54.0218,53.9358,53.9549,18787.0
2017-05-17 14:00:00,56.48,56.54,56.48,56.51,18450.0,53.9454,54.0027,53.9454,53.974,18450.0
2017-05-17 14:30:00,56.51,56.55,56.41,56.52,36853.0,53.974,54.0122,53.8785,53.9836,36853.0
2017-05-17 15:00:00,56.51,56.57,56.45,56.51,34839.0,53.974,54.0313,53.9167,53.974,34839.0
2017-05-17 15:30:00,56.51,56.6,56.42,56.46,187052.0,53.974,54.06,53.8881,53.9263,187052.0
2017-05-18 09:30:00,56.13,56.13,55.13,55.65,116475.0,53.6111,53.6111,52.656,53.1526,116475.0
2017-05-18 10:00:00,55.67,55.72,55.43,55.61,61081.0,53.1717,53.2195,52.9425,53.1144,61081.0
2017-05-18 10:30:00,55.63,55.74,55.39,55.47,49211.0,53.1335,53.2386,52.9043,52.9807,49211.0
2017-05-18 11:00:00,55.49,55.62,55.49,55.55,20615.0,52.9998,53.124,52.9998,53.0571,20615.0
2017-05-18 11:30:00,55.55,55.58,55.48,55.49,26808.0,53.0571,53.0858,52.9902,52.9998,26808.0
2017-05-18 12:00:00,55.52,55.56,55.44,55.52,14407.0,53.0285,53.0667,52.952,53.0285,14407.0
2017-05-18 12:30:00,55.52,55.56,55.5,55.52,10198.0,53.0285,53.0667,53.0093,53.0285,10198.0
2017-05-18 13:00:00,55.52,55.57,55.49,55.53,23296.0,53.0285,53.0762,52.9998,53.038,23296.0
2017-05-18 13:30:00,55.55,55.58,55.5,55.53,24919.0,53.0571,53.0858,53.0093,53.038,24919.0
2017-05-18 14:00:00,55.51,55.67,55.51,55.61,19096.0,53.0189,53.1717,53.0189,53.1144,19096.0
2017-05-18 14:30:00,55.6,55.69,55.53,55.55,25153.0,53.1049,53.1908,53.038,53.0571,25153.0
2017-05-18 15:00:00,55.58,55.64,55.52,55.61,39791.0,53.0858,53.1431,53.0285,53.1144,39791.0
2017-05-18 15:30:00,55.62,55.79,55.58,55.66,84595.0,53.124,53.2863,53.0858,53.1622,84595.0
2017-05-19 09:30:00,55.84,56.0,55.47,55.64,22631.0,53.3341,53.4869,52.9807,53.1431,22631.0
2017-05-19 10:00:00,55.66,56.02,55.62,56.02,20990.0,53.1622,53.506,53.124,53.506,20990.0
2017-05-19 10:30:00,56.03,56.06,55.92,55.97,29229.0,53.5156,53.5442,53.4105,53.4583,29229.0
2017-05-19 11:00:00,55.97,55.97,55.81,55.94,27086.0,53.4583,53.4583,53.3054,53.4296,27086.0
2017-05-19 11:30:00,55.93,56.03,55.89,56.0,22979.0,53.4201,53.5156,53.3818,53.4869,22979.0
2017-05-19 12:00:00,56.0,56.02,55.9,55.92,37008.0,53.4869,53.506,53.3914,53.4105,37008.0
2017-05-19 12:30:00,55.92,56.02,55.92,56.01,19520.0,53.4105,53.506,53.4105,53.4965,19520.0
2017-05-19 13:00:00,56.01,56.02,55.88,55.97,30048.0,53.4965,53.506,53.3723,53.4583,30048.0
2017-05-19 13:30:00,55.99,56.07,55.99,56.02,14546.0,53.4774,53.5538,53.4774,53.506,14546.0
2017-05-19 14:00:00,56.04,56.07,56.0,56.04,17150.0,53.5251,53.5538,53.4869,53.5251,17150.0
2017-05-19 14:30:00,56.04,56.11,56.01,56.03,17405.0,53.5251,53.592,53.4965,53.5156,17405.0
2017-05-19 15:00:00,56.03,56.04,56.0,56.02,50285.0,53.5156,53.5251,53.4869,53.506,50285.0
2017-05-19 15:30:00,56.01,56.07,55.97,56.0,72005.0,53.4965,53.5538,53.4583,53.4869,72005.0
2017-05-22 09:30:00,56.07,56.45,55.97,56.23,33141.0,53.5538,53.9167,53.4583,53.7066,33141.0
2017-05-22 10:00:00,56.22,56.29,56.05,56.25,37738.0,53.697,53.7639,53.5347,53.7257,37738.0
2017-05-22 10:30:00,56.29,56.45,56.22,56.43,18010.0,53.7639,53.9167,53.697,53.8976,18010.0
2017-05-22 11:00:00,56.43,56.54,56.39,56.47,17715.0,53.8976,54.0027,53.8594,53.9358,17715.0
2017-05-22 11:30:00,56.47,56.54,56.35,56.36,24431.0,53.9358,54.0027,53.8212,53.8308,24431.0
2017-05-22 12:00:00,56.37,56.38,56.34,56.36,52445.0,53.8403,53.8499,53.8117,53.8308,52445.0
2017-05-22 12:30:00,56.36,56.37,56.34,56.36,25202.0,53.8308,53.8403,53.8117,53.8308,25202.0
2017-05-22 13:00:00,56.36,56.44,56.34,56.43,33561.0,53.8308,53.9072,53.8117,53.8976,33561.0
2017-05-22 13:30:00,56.43,56.44,56.35,56.39,11230.0,53.8976,53.9072,53.8212,53.8594,11230.0
2017-05-22 14:00:00,56.37,56.42,56.36,56.38,17097.0,53.8403,53.8881,53.8308,53.8499,17097.0
2017-05-22 14:30:00,56.36,56.39,56.35,56.36,15161.0,53.8308,53.8594,53.8212,53.8308,15161.0
2017-05-22 15:00:00,56.35,56.39,56.35,56.38,21549.0,53.8212,53.8594,53.8212,53.8499,21549.0
2017-05-22 15:30:00,56.38,56.43,56.33,56.36,90733.0,53.8499,53.8976,53.8021,53.8308,90733.0
2017-05-23 09:30:00,56.6,57.43,56.54,57.1,86703.0,54.06,54.8527,54.0027,54.5375,86703.0
2017-05-23 10:00:00,57.13,57.28,56.69,56.72,67183.0,54.5662,54.7095,54.1459,54.1746,67183.0
2017-05-23 10:30:00,56.78,56.82,56.6,56.62,27312.0,54.2319,54.2701,54.06,54.0791,27312.0
2017-05-23 11:00:00,56.65,56.71,56.62,56.67,24874.0,54.1077,54.165,54.0791,54.1268,24874.0
2017-05-23 11:30:00,56.67,56.77,56.63,56.65,20580.0,54.1268,54.2224,54.0886,54.1077,20580.0
2017-05-23 12:00:00,56.64,56.72,56.56,56.56,23796.0,54.0982,54.1746,54.0218,54.0218,23796.0
2017-05-23 12:30:00,56.57,56.67,56.57,56.64,13533.0,54.0313,54.1268,54.0313,54.0982,13533.0
2017-05-23 13:00:00,56.64,56.67,56.59,56.64,14777.0,54.0982,54.1268,54.0504,54.0982,14777.0
2017-05-23 13:30:00,56.64,56.66,56.58,56.59,14864.0,54.0982,54.1173,54.0409,54.0504,14864.0
2017-05-23 14:00:00,56.61,56.64,56.51,56.55,21167.0,54.0695,54.0982,53.974,54.0122,21167.0
2017-05-23 14:30:00,56.56,56.57,56.47,56.52,24449.0,54.0218,54.0313,53.9358,53.9836,24449.0
2017-05-23 15:00:00,56.53,56.58,56.47,56.55,35970.0,53.9931,54.0409,53.9358,54.0122,35970.0
2017-05-23 15:30:00,56.55,56.56,56.42,56.51,94941.0,54.0122,54.0218,53.8881,53.974,94941.0
2017-05-24 09:30:00,56.51,56.59,56.31,56.48,32642.0,53.974,54.0504,53.783,53.9454,32642.0
2017-05-24 10:00:00,56.54,56.73,56.46,56.58,19363.0,54.0027,54.1842,53.9263,54.0409,19363.0
2017-05-24 10:30:00,56.58,56.7,56.46,56.5,29016.0,54.0409,54.1555,53.9263,53.9645,29016.0
2017-05-24 11:00:00,56.51,56.69,56.48,56.6,71067.0,53.974,54.1459,53.9454,54.06,71067.0
2017-05-24 11:30:00,56.6,56.78,56.59,56.68,30635.0,54.06,54.2319,54.0504,54.1364,30635.0
2017-05-24 12:00:00,56.66,56.66,56.56,56.58,19166.0,54.1173,54.1173,54.0218,54.0409,19166.0
2017-05-24 12:30:00,56.58,56.62,56.55,56.6,20227.0,54.0409,54.0791,54.0122,54.06,20227.0
2017-05-24 13:00:00,56.61,56.62,56.52,56.62,30670.0,54.0695,54.0791,53.9836,54.0791,30670.0
2017-05-24 13:30:00,56.62,56.69,56.59,56.69,20660.0,54.0791,54.1459,54.0504,54.1459,20660.0
2017-05-24 14:00:00,56.68,56.77,56.66,56.72,28008.0,54.1364,54.2224,54.1173,54.1746,28008.0
2017-05-24 14:30:00,56.73,56.78,56.71,56.74,15659.0,54.1842,54.2319,54.165,54.1937,15659.0
2017-05-24 15:00:00,56.75,56.76,56.64,56.75,43239.0,54.2033,54.2128,54.0982,54.2033,43239.0
2017-05-24 15:30:00,56.75,56.84,56.7,56.77,118044.0,54.2033,54.2892,54.1555,54.2224,118044.0
2017-05-25 09:30:00,56.93,57.08,56.83,56.94,14491.0,54.3752,54.5184,54.2797,54.3847,14491.0
2017-05-25 10:00:00,56.94,57.16,56.8,57.16,36722.0,54.3847,54.5949,54.251,54.5949,36722.0
2017-05-25 10:30:00,57.15,57.2,56.98,57.03,21503.0,54.5853,54.6331,54.4229,54.4707,21503.0
2017-05-25 11:00:00,57.04,57.19,57.03,57.13,23183.0,54.4802,54.6235,54.4707,54.5662,23183.0
2017-05-25 11:30:00,57.13,57.18,57.1,57.16,24695.0,54.5662,54.614,54.5375,54.5949,24695.0
2017-05-25 12:00:00,57.14,57.17,56.97,56.98,17919.0,54.5758,54.6044,54.4134,54.4229,17919.0
2017-05-25 12:30:00,56.99,57.14,56.95,57.09,17639.0,54.4325,54.5758,54.3943,54.528,17639.0
2017-05-25 13:00:00,57.09,57.09,57.0,57.04,13926.0,54.528,54.528,54.442,54.4802,13926.0
2017-05-25 13:30:00,57.02,57.17,56.99,57.17,16687.0,54.4611,54.6044,54.4325,54.6044,16687.0
2017-05-25 14:00:00,57.16,57.16,56.99,57.08,28779.0,54.5949,54.5949,54.4325,54.5184,28779.0
2017-05-25 14:30:00,57.08,57.19,57.07,57.15,28245.0,54.5184,54.6235,54.5089,54.5853,28245.0
2017-05-25 15:00:00,57.13,57.23,57.13,57.23,37894.0,54.5662,54.6617,54.5662,54.6617,37894.0
2017-05-25 15:30:00,57.24,57.29,57.06,57.13,85158.0,54.6713,54.719,54.4993,54.5662,85158.0
2017-05-26 09:30:00,56.95,57.24,56.84,57.05,21553.0,54.3943,54.6713,54.2892,54.4898,21553.0
2017-05-26 10:00:00,57.06,57.15,56.92,56.95,19416.0,54.4993,54.5853,54.3656,54.3943,19416.0
2017-05-26 10:30:00,56.95,57.06,56.95,57.02,14747.0,54.3943,54.4993,54.3943,54.4611,14747.0
2017-05-26 11:00:00,57.04,57.2,57.03,57.2,15726.0,54.4802,54.6331,54.4707,54.6331,15726.0
2017-05-26 11:30:00,57.18,57.18,56.94,56.99,17123.0,54.614,54.614,54.3847,54.4325,17123.0
2017-05-26 12:00:00,57.02,57.05,56.94,57.0,13708.0,54.4611,54.4898,54.3847,54.442,13708.0
2017-05-26 12:30:00,57.02,57.13,57.01,57.13,10654.0,54.4611,54.5662,54.4516,54.5662,10654.0
2017-05-26 13:00:00,57.11,57.17,57.07,57.16,11442.0,54.5471,54.6044,54.5089,54.5949,11442.0
2017-05-26 13:30:00,57.15,57.15,57.09,57.11,11578.0,54.5853,54.5853,54.528,54.5471,11578.0
2017-05-26 14:00:00,57.1,57.13,57.08,57.13,16539.0,54.5375,54.5662,54.5184,54.5662,16539.0
2017-05-26 14:30:00,57.14,57.15,57.05,57.15,11932.0,54.5758,54.5853,54.4898,54.5853,11932.0
2017-05-26 15:00:00,57.14,57.17,57.01,57.07,23670.0,54.5758,54.6044,54.4516,54.5089,23670.0
2017-05-26 15:30:00,57.08,57.12,57.0,57.05,65691.0,54.5184,54.5566,54.442,54.4898,65691.0
2017-05-30 09:30:00,56.82,57.08,56.8,56.98,18290.0,54.2701,54.5184,54.251,54.4229,18290.0
2017-05-30 10:00:00,56.96,57.19,56.89,57.06,27505.0,54.4038,54.6235,54.337,54.4993,27505.0
2017-05-30 10:30:00,57.05,57.3,57.05,57.3,34235.0,54.4898,54.7286,54.4898,54.7286,34235.0
2017-05-30 11:00:00,57.28,57.51,57.28,57.5,75596.0,54.7095,54.9291,54.7095,54.9196,75596.0
2017-05-30 11:30:00,57.51,57.66,57.49,57.61,42652.0,54.9291,55.0724,54.91,55.0247,42652.0
2017-05-30 12:00:00,57.61,57.66,57.51,57.56,14876.0,55.0247,55.0724,54.9291,54.9769,14876.0
2017-05-30 12:30:00,57.55,57.64,57.54,57.62,16865.0,54.9674,55.0533,54.9578,55.0342,16865.0
2017-05-30 13:00:00,57.61,57.74,57.58,57.73,14292.0,55.0247,55.1488,54.996,55.1393,14292.0
2017-05-30 13:30:00,57.72,57.73,57.6,57.61,23555.0,55.1297,55.1393,55.0151,55.0247,23555.0
2017-05-30 14:00:00,57.62,57.73,57.61,57.73,24610.0,55.0342,55.1393,55.0247,55.1393,24610.0
2017-05-30 14:30:00,57.72,57.83,57.7,57.8,30415.0,55.1297,55.2348,55.1106,55.2061,30415.0
2017-05-30 15:00:00,57.8,57.8,57.67,57.7,30178.0,55.2061,55.2061,55.082,55.1106,30178.0
2017-05-30 15:30:00,57.7,57.8,57.7,57.74,139793.0,55.1106,55.2061,55.1106,55.1488,139793.0
2017-05-31 09:30:00,57.81,57.84,57.44,57.59,34772.0,55.2157,55.2443,54.8623,55.0056,34772.0
2017-05-31 10:00:00,57.56,57.6,57.33,57.52,37057.0,54.9769,55.0151,54.7572,54.9387,37057.0
2017-05-31 10:30:00,57.53,57.71,57.53,57.63,27751.0,54.9482,55.1202,54.9482,55.0438,27751.0
2017-05-31 11:00:00,57.62,57.65,57.5,57.53,24202.0,55.0342,55.0629,54.9196,54.9482,24202.0
2017-05-31 11:30:00,57.57,57.63,57.5,57.54,25195.0,54.9865,55.0438,54.9196,54.9578,25195.0
2017-05-31 12:00:00,57.54,57.57,57.45,57.56,27235.0,54.9578,54.9865,54.8718,54.9769,27235.0
2017-05-31 12:30:00,57.55,57.58,57.49,57.56,21301.0,54.9674,54.996,54.91,54.9769,21301.0
2017-05-31 13:00:00,57.55,57.65,57.55,57.6,20215.0,54.9674,55.0629,54.9674,55.0151,20215.0
2017-05-31 13:30:00,57.61,57.67,57.6,57.65,21042.0,55.0247,55.082,55.0151,55.0629,21042.0
2017-05-31 14:00:00,57.66,57.78,57.64,57.75,27577.0,55.0724,55.187,55.0533,55.1584,27577.0
2017-05-31 14:30:00,57.76,57.88,57.75,57.86,38966.0,55.1679,55.2825,55.1584,55.2634,38966.0
2017-05-31 15:00:00,57.86,57.98,57.81,57.92,47569.0,55.2634,55.3781,55.2157,55.3207,47569.0
2017-05-31 15:30:00,57.92,57.99,57.73,57.74,153317.0,55.3207,55.3876,55.1393,55.1488,153317.0
2017-06-01 09:30:00,57.99,58.15,57.93,58.04,18179.0,55.3876,55.5404,55.3303,55.4354,18179.0
2017-06-01 10:00:00,58.09,58.27,58.06,58.18,16150.0,55.4831,55.655,55.4545,55.5691,16150.0
2017-06-01 10:30:00,58.17,58.17,58.02,58.08,16245.0,55.5595,55.5595,55.4163,55.4736,16245.0
2017-06-01 11:00:00,58.08,58.27,58.07,58.25,18836.0,55.4736,55.655,55.464,55.6359,18836.0
2017-06-01 11:30:00,58.26,58.55,58.26,58.53,23037.0,55.6455,55.9225,55.6455,55.9034,23037.0
2017-06-01 12:00:00,58.55,58.6,58.49,58.54,20500.0,55.9225,55.9702,55.8652,55.9129,20500.0
2017-06-01 12:30:00,58.53,58.68,58.53,58.59,30415.0,55.9034,56.0466,55.9034,55.9607,30415.0
2017-06-01 13:00:00,58.6,58.61,58.5,58.5,23726.0,55.9702,55.9798,55.8747,55.8747,23726.0
2017-06-01 13:30:00,58.5,58.56,58.5,58.54,17453.0,55.8747,55.932,55.8747,55.9129,17453.0
2017-06-01 14:00:00,58.54,58.56,58.51,58.54,39113.0,55.9129,55.932,55.8843,55.9129,39113.0
2017-06-01 14:30:00,58.54,58.57,58.44,58.47,31884.0,55.9129,55.9416,55.8174,55.8461,31884.0
2017-06-01 15:00:00,58.47,58.47,58.35,58.43,46093.0,55.8461,55.8461,55.7314,55.8079,46093.0
2017-06-01 15:30:00,58.43,58.44,58.32,58.44,80596.0,55.8079,55.8174,55.7028,55.8174,80596.0
2017-06-02 09:30:00,58.44,58.52,57.95,57.97,25974.0,55.8174,55.8938,55.3494,55.3685,25974.0
2017-06-02 10:00:00,57.99,58.28,57.99,58.27,18650.0,55.3876,55.6646,55.3876,55.655,18650.0
2017-06-02 10:30:00,58.27,58.54,58.18,58.41,19833.0,55.655,55.9129,55.5691,55.7888,19833.0
2017-06-02 11:00:00,58.42,58.68,58.42,58.63,22733.0,55.7983,56.0466,55.7983,55.9989,22733.0
2017-06-02 11:30:00,58.65,58.7,58.56,58.61,25039.0,56.018,56.0657,55.932,55.9798,25039.0
2017-06-02 12:00:00,58.59,58.72,58.54,58.68,22883.0,55.9607,56.0848,55.9129,56.0466,22883.0
2017-06-02 12:30:00,58.68,58.78,58.67,58.76,22747.0,56.0466,56.1422,56.0371,56.1231,22747.0
2017-06-02 13:00:00,58.78,58.79,58.57,58.62,20152.0,56.1422,56.1517,55.9416,55.9893,20152.0
2017-06-02 13:30:00,58.6,58.71,58.6,58.64,22124.0,55.9702,56.0753,55.9702,56.0084,22124.0
2017-06-02 14:00:00,58.63,58.69,58.57,58.61,21257.0,55.9989,56.0562,55.9416,55.9798,21257.0
2017-06-02 14:30:00,58.62,58.69,58.61,58.65,19860.0,55.9893,56.0562,55.9798,56.018,19860.0
2017-06-02 15:00:00,58.64,58.77,58.6,58.77,35137.0,56.0084,56.1326,55.9702,56.1326,35137.0
2017-06-02 15:30:00,58.77,58.79,58.53,58.57,96269.0,56.1326,56.1517,55.9034,55.9416,96269.0
2017-06-05 09:30:00,58.41,58.78,58.4,58.52,13636.0,55.7888,56.1422,55.7792,55.8938,13636.0
2017-06-05 10:00:00,58.52,58.68,58.51,58.54,13549.0,55.8938,56.0466,55.8843,55.9129,13549.0
2017-06-05 10:30:00,58.55,58.62,58.37,58.45,13730.0,55.9225,55.9893,55.7506,55.827,13730.0
2017-06-05 11:00:00,58.42,58.42,58.2,58.31,23934.0,55.7983,55.7983,55.5882,55.6932,23934.0
2017-06-05 11:30:00,58.32,58.36,58.23,58.33,22524.0,55.7028,55.741,55.6168,55.7123,22524.0
2017-06-05 12:00:00,58.33,58.4,58.27,58.28,19653.0,55.7123,55.7792,55.655,55.6646,19653.0
2017-06-05 12:30:00,58.28,58.28,58.19,58.23,16523.0,55.6646,55.6646,55.5786,55.6168,16523.0
2017-06-05 13:00:00,58.24,58.27,58.19,58.26,15847.0,55.6264,55.655,55.5786,55.6455,15847.0
2017-06-05 13:30:00,58.26,58.33,58.2,58.33,17347.0,55.6455,55.7123,55.5882,55.7123,17347.0
2017-06-05 14:00:00,58.33,58.33,58.16,58.19,19018.0,55.7123,55.7123,55.55,55.5786,19018.0
2017-06-05 14:30:00,58.17,58.32,58.17,58.31,29974.0,55.5595,55.7028,55.5595,55.6932,29974.0
2017-06-05 15:00:00,58.3,58.36,58.26,58.31,48841.0,55.6837,55.741,55.6455,55.6932,48841.0
2017-06-05 15:30:00,58.31,58.41,58.3,58.35,130597.0,55.6932,55.7888,55.6837,55.7314,130597.0
2017-06-06 09:30:00,58.22,58.56,58.05,58.41,19998.0,55.6073,55.932,55.4449,55.7888,19998.0
2017-06-06 10:00:00,58.35,58.37,58.27,58.33,20782.0,55.7314,55.7506,55.655,55.7123,20782.0
2017-06-06 10:30:00,58.32,58.37,58.29,58.3,19769.0,55.7028,55.7506,55.6741,55.6837,19769.0
2017-06-06 11:00:00,58.28,58.29,58.12,58.17,44639.0,55.6646,55.6741,55.5118,55.5595,44639.0
2017-06-06 11:30:00,58.17,58.44,58.17,58.4,22387.0,55.5595,55.8174,55.5595,55.7792,22387.0
2017-06-06 12:00:00,58.41,58.45,58.31,58.32,28059.0,55.7888,55.827,55.6932,55.7028,28059.0
2017-06-06 12:30:00,58.33,58.48,58.33,58.35,23210.0,55.7123,55.8556,55.7123,55.7314,23210.0
2017-06-06 13:00:00,58.36,58.4,58.32,58.32,19176.0,55.741,55.7792,55.7028,55.7028,19176.0
2017-06-06 13:30:00,58.31,58.35,58.27,58.28,24992.0,55.6932,55.7314,55.655,55.6646,24992.0
2017-06-06 14:00:00,58.29,58.35,58.23,58.24,25677.0,55.6741,55.7314,55.6168,55.6264,25677.0
2017-06-06 14:30:00,58.23,58.31,58.21,58.27,33842.0,55.6168,55.6932,55.5977,55.655,33842.0
2017-06-06 15:00:00,58.27,58.37,58.25,58.28,74028.0,55.655,55.7506,55.6359,55.6646,74028.0
2017-06-06 15:30:00,58.28,58.31,58.22,58.26,130380.0,55.6646,55.6932,55.6073,55.6455,130380.0
2017-06-07 09:30:00,58.43,58.59,58.05,58.28,31002.0,55.8079,55.9607,55.4449,55.6646,31002.0
2017-06-07 10:00:00,58.28,58.32,58.04,58.09,13585.0,55.6646,55.7028,55.4354,55.4831,13585.0
2017-06-07 10:30:00,58.07,58.27,57.93,58.27,12969.0,55.464,55.655,55.3303,55.655,12969.0
2017-06-07 11:00:00,58.26,58.33,58.23,58.27,9317.0,55.6455,55.7123,55.6168,55.655,9317.0
2017-06-07 11:30:00,58.28,58.34,58.22,58.22,12210.0,55.6646,55.7219,55.6073,55.6073,12210.0
2017-06-07 12:00:00,58.24,58.27,58.1,58.13,7400.0,55.6264,55.655,55.4927,55.5213,7400.0
2017-06-07 12:30:00,58.14,58.15,58.0,58.07,14997.0,55.5309,55.5404,55.3972,55.464,14997.0
2017-06-07 13:00:00,58.08,58.12,57.97,58.01,20022.0,55.4736,55.5118,55.3685,55.4067,20022.0
2017-06-07 13:30:00,58.02,58.03,57.97,58.0,16491.0,55.4163,55.4258,55.3685,55.3972,16491.0
2017-06-07 14:00:00,57.99,58.03,57.96,57.99,22165.0,55.3876,55.4258,55.359,55.3876,22165.0
2017-06-07 14:30:00,57.99,58.1,57.99,58.04,29918.0,55.3876,55.4927,55.3876,55.4354,29918.0
2017-06-07 15:00:00,58.04,58.09,57.93,57.96,32340.0,55.4354,55.4831,55.3303,55.359,32340.0
2017-06-07 15:30:00,57.96,57.98,57.82,57.86,107269.0,55.359,55.3781,55.2252,55.2634,107269.0
2017-06-08 09:30:00,57.73,57.92,57.4,57.52,13234.0,55.1393,55.3207,54.8241,54.9387,13234.0
2017-06-08 10:00:00,57.54,57.54,57.27,57.32,12769.0,54.9578,54.9578,54.6999,54.7477,12769.0
2017-06-08 10:30:00,57.32,57.51,57.3,57.51,10332.0,54.7477,54.9291,54.7286,54.9291,10332.0
2017-06-08 11:00:00,57.52,57.81,57.5,57.71,30339.0,54.9387,55.2157,54.9196,55.1202,30339.0
2017-06-08 11:30:00,57.67,57.7,57.59,57.61,6300.0,55.082,55.1106,55.0056,55.0247,6300.0
2017-06-08 12:00:00,57.64,57.78,57.63,57.73,7363.0,55.0533,55.187,55.0438,55.1393,7363.0
2017-06-08 12:30:00,57.74,57.79,57.69,57.71,9761.0,55.1488,55.1966,55.1011,55.1202,9761.0
2017-06-08 13:00:00,57.71,57.72,57.55,57.57,8112.0,55.1202,55.1297,54.9674,54.9865,8112.0
2017-06-08 13:30:00,57.55,57.62,57.55,57.6,7880.0,54.9674,55.0342,54.9674,55.0151,7880.0
2017-06-08 14:00:00,57.6,57.63,57.44,57.44,13444.0,55.0151,55.0438,54.8623,54.8623,13444.0
2017-06-08 14:30:00,57.46,57.47,57.21,57.25,35613.0,54.8814,54.8909,54.6426,54.6808,35613.0
2017-06-08 15:00:00,57.26,57.43,57.26,57.4,27996.0,54.6904,54.8527,54.6904,54.8241,27996.0
2017-06-08 15:30:00,57.4,57.56,57.34,57.48,90814.0,54.8241,54.9769,54.7668,54.9005,90814.0
2017-06-09 09:30:00,57.21,57.6,57.16,57.48,45281.0,54.6426,55.0151,54.5949,54.9005,45281.0
2017-06-09 10:00:00,57.48,57.65,57.45,57.62,83263.0,54.9005,55.0629,54.8718,55.0342,83263.0
2017-06-09 10:30:00,57.6,57.76,57.56,57.73,15782.0,55.0151,55.1679,54.9769,55.1393,15782.0
2017-06-09 11:00:00,57.72,57.93,57.69,57.9,31166.0,55.1297,55.3303,55.1011,55.3016,31166.0
2017-06-09 11:30:00,57.87,57.89,57.65,57.76,39699.0,55.273,55.2921,55.0629,55.1679,39699.0
2017-06-09 12:00:00,57.75,57.78,57.63,57.63,17036.0,55.1584,55.187,55.0438,55.0438,17036.0
2017-06-09 12:30:00,57.63,57.65,57.5,57.58,19020.0,55.0438,55.0629,54.9196,54.996,19020.0
2017-06-09 13:00:00,57.55,57.6,57.49,57.51,18022.0,54.9674,55.0151,54.91,54.9291,18022.0
2017-06-09 13:30:00,57.54,57.59,57.44,57.44,10046.0,54.9578,55.0056,54.8623,54.8623,10046.0
2017-06-09 14:00:00,57.43,57.51,57.4,57.41,18751.0,54.8527,54.9291,54.8241,54.8336,18751.0
2017-06-09 14:30:00,57.42,57.46,57.22,57.23,23317.0,54.8432,54.8814,54.6522,54.6617,23317.0
2017-06-09 15:00:00,57.26,57.38,57.23,57.38,65245.0,54.6904,54.805,54.6617,54.805,65245.0
2017-06-09 15:30:00,57.36,57.37,57.18,57.34,132443.0,54.7859,54.7954,54.614,54.7668,132443.0
2017-06-12 09:30:00,57.22,57.42,57.05,57.05,33956.0,54.6522,54.8432,54.4898,54.4898,33956.0
2017-06-12 10:00:00,57.04,57.09,56.82,56.96,35608.0,54.4802,54.528,54.2701,54.4038,35608.0
2017-06-12 10:30:00,56.93,57.2,56.83,57.12,21269.0,54.3752,54.6331,54.2797,54.5566,21269.0
2017-06-12 11:00:00,57.13,57.26,57.01,57.26,19772.0,54.5662,54.6904,54.4516,54.6904,19772.0
2017-06-12 11:30:00,57.27,57.45,57.27,57.28,24535.0,54.6999,54.8718,54.6999,54.7095,24535.0
2017-06-12 12:00:00,57.3,57.36,57.13,57.28,48555.0,54.7286,54.7859,54.5662,54.7095,48555.0
2017-06-12 12:30:00,57.27,57.36,57.12,57.25,80347.0,54.6999,54.7859,54.5566,54.6808,80347.0
2017-06-12 13:00:00,57.25,57.45,57.24,57.45,38009.0,54.6808,54.8718,54.6713,54.8718,38009.0
2017-06-12 13:30:00,57.48,57.48,57.3,57.32,39616.0,54.9005,54.9005,54.7286,54.7477,39616.0
2017-06-12 14:00:00,57.31,57.47,57.25,57.3,27282.0,54.7381,54.8909,54.6808,54.7286,27282.0
2017-06-12 14:30:00,57.31,57.37,57.23,57.31,46468.0,54.7381,54.7954,54.6617,54.7381,46468.0
2017-06-12 15:00:00,57.31,57.34,57.24,57.29,38663.0,54.7381,54.7668,54.6713,54.719,38663.0
2017-06-12 15:30:00,57.27,57.33,57.2,57.33,102162.0,54.6999,54.7572,54.6331,54.7572,102162.0
2017-06-13 09:30:00,57.65,57.65,57.33,57.43,38014.0,55.0629,55.0629,54.7572,54.8527,38014.0
2017-06-13 10:00:00,57.44,57.75,57.43,57.65,35403.0,54.8623,55.1584,54.8527,55.0629,35403.0
2017-06-13 10:30:00,57.66,57.66,57.49,57.49,46802.0,55.0724,55.0724,54.91,54.91,46802.0
2017-06-13 11:00:00,57.49,57.7,57.44,57.61,23573.0,54.91,55.1106,54.8623,55.0247,23573.0
2017-06-13 11:30:00,57.6,57.6,57.34,57.38,22192.0,55.0151,55.0151,54.7668,54.805,22192.0
2017-06-13 12:00:00,57.38,57.41,57.28,57.34,21143.0,54.805,54.8336,54.7095,54.7668,21143.0
2017-06-13 12:30:00,57.34,57.41,57.32,57.36,10512.0,54.7668,54.8336,54.7477,54.7859,10512.0
2017-06-13 13:00:00,57.36,57.38,57.27,57.35,37999.0,54.7859,54.805,54.6999,54.7763,37999.0
2017-06-13 13:30:00,57.36,57.45,57.35,57.42,19176.0,54.7859,54.8718,54.7763,54.8432,19176.0
2017-06-13 14:00:00,57.44,57.56,57.41,57.42,33311.0,54.8623,54.9769,54.8336,54.8432,33311.0
2017-06-13 14:30:00,57.42,57.64,57.41,57.58,41681.0,54.8432,55.0533,54.8336,54.996,41681.0
2017-06-13 15:00:00,57.59,57.81,57.59,57.79,50892.0,55.0056,55.2157,55.0056,55.1966,50892.0
2017-06-13 15:30:00,57.8,58.05,57.79,58.0,236664.0,55.2061,55.4449,55.1966,55.3972,236664.0
2017-06-14 09:30:00,58.07,58.25,57.79,57.82,13525.0,55.464,55.6359,55.1966,55.2252,13525.0
2017-06-14 10:00:00,57.79,57.99,57.74,57.87,29570.0,55.1966,55.3876,55.1488,55.273,29570.0
2017-06-14 10:30:00,57.87,57.93,57.62,57.87,89867.0,55.273,55.3303,55.0342,55.273,89867.0
2017-06-14 11:00:00,57.87,57.91,57.79,57.87,15453.0,55.273,55.3112,55.1966,55.273,15453.0
2017-06-14 11:30:00,57.89,57.95,57.86,57.88,15340.0,55.2921,55.3494,55.2634,55.2825,15340.0
2017-06-14 12:00:00,57.88,57.94,57.79,57.79,19056.0,55.2825,55.3398,55.1966,55.1966,19056.0
2017-06-14 12:30:00,57.8,57.83,57.66,57.8,70877.0,55.2061,55.2348,55.0724,55.2061,70877.0
2017-06-14 13:00:00,57.8,57.83,57.67,57.73,27728.0,55.2061,55.2348,55.082,55.1393,27728.0
2017-06-14 13:30:00,57.73,57.75,57.63,57.73,38371.0,55.1393,55.1584,55.0438,55.1393,38371.0
2017-06-14 14:00:00,57.74,57.99,57.68,57.91,43106.0,55.1488,55.3876,55.0915,55.3112,43106.0
2017-06-14 14:30:00,57.94,58.03,57.69,57.84,41504.0,55.3398,55.4258,55.1011,55.2443,41504.0
2017-06-14 15:00:00,57.84,57.84,57.65,57.69,43226.0,55.2443,55.2443,55.0629,55.1011,43226.0
2017-06-14 15:30:00,57.69,57.85,57.62,57.82,88507.0,55.1011,55.2539,55.0342,55.2252,88507.0
2017-06-15 09:30:00,57.53,57.76,57.32,57.33,28323.0,54.9482,55.1679,54.7477,54.7572,28323.0
2017-06-15 10:00:00,57.33,57.46,57.03,57.07,54289.0,54.7572,54.8814,54.4707,54.5089,54289.0
2017-06-15 10:30:00,57.08,57.15,57.0,57.12,21219.0,54.5184,54.5853,54.442,54.5566,21219.0
2017-06-15 11:00:00,57.12,57.44,57.12,57.34,28101.0,54.5566,54.8623,54.5566,54.7668,28101.0
2017-06-15 11:30:00,57.37,57.37,57.19,57.21,14545.0,54.7954,54.7954,54.6235,54.6426,14545.0
2017-06-15 12:00:00,57.22,57.22,57.15,57.19,13270.0,54.6522,54.6522,54.5853,54.6235,13270.0
2017-06-15 12:30:00,57.19,57.42,57.17,57.39,13454.0,54.6235,54.8432,54.6044,54.8145,13454.0
2017-06-15 13:00:00,57.39,57.4,57.28,57.29,9333.0,54.8145,54.8241,54.7095,54.719,9333.0
2017-06-15 13:30:00,57.28,57.32,57.24,57.28,11894.0,54.7095,54.7477,54.6713,54.7095,11894.0
2017-06-15 14:00:00,57.27,57.29,57.2,57.25,14296.0,54.6999,54.719,54.6331,54.6808,14296.0
2017-06-15 14:30:00,57.27,57.3,57.21,57.3,12795.0,54.6999,54.7286,54.6426,54.7286,12795.0
2017-06-15 15:00:00,57.3,57.48,57.3,57.46,19538.0,54.7286,54.9005,54.7286,54.8814,19538.0
2017-06-15 15:30:00,57.45,57.6,57.42,57.58,76428.0,54.8718,55.0151,54.8432,54.996,76428.0
2017-06-16 09:30:00,57.63,57.67,56.97,57.16,48725.0,55.0438,55.082,54.4134,54.5949,48725.0
2017-06-16 10:00:00,57.18,57.21,56.71,56.77,39903.0,54.614,54.6426,54.165,54.2224,39903.0
2017-06-16 10:30:00,56.75,56.81,56.53,56.73,53801.0,54.2033,54.2606,53.9931,54.1842,53801.0
2017-06-16 11:00:00,56.75,56.82,56.69,56.8,34408.0,54.2033,54.2701,54.1459,54.251,34408.0
2017-06-16 11:30:00,56.81,56.84,56.67,56.81,32967.0,54.2606,54.2892,54.1268,54.2606,32967.0
2017-06-16 12:00:00,56.81,56.87,56.74,56.86,28805.0,54.2606,54.3179,54.1937,54.3083,28805.0
2017-06-16 12:30:00,56.86,56.98,56.81,56.94,31932.0,54.3083,54.4229,54.2606,54.3847,31932.0
2017-06-16 13:00:00,56.92,57.01,56.84,56.85,52766.0,54.3656,54.4516,54.2892,54.2988,52766.0
2017-06-16 13:30:00,56.84,57.05,56.73,57.04,67201.0,54.2892,54.4898,54.1842,54.4802,67201.0
2017-06-16 14:00:00,57.03,57.22,57.03,57.11,85028.0,54.4707,54.6522,54.4707,54.5471,85028.0
2017-06-16 14:30:00,57.11,57.19,57.03,57.1,43444.0,54.5471,54.6235,54.4707,54.5375,43444.0
2017-06-16 15:00:00,57.1,57.16,56.9,56.91,63188.0,54.5375,54.5949,54.3465,54.3561,63188.0
2017-06-16 15:30:00,56.92,57.01,56.86,57.01,177668.0,54.3656,54.4516,54.3083,54.4516,177668.0
2017-06-19 09:30:00,57.36,57.63,57.15,57.63,41995.0,54.7859,55.0438,54.5853,55.0438,41995.0
2017-06-19 10:00:00,57.6,57.78,57.59,57.71,40791.0,55.0151,55.187,55.0056,55.1202,40791.0
2017-06-19 10:30:00,57.71,57.73,57.49,57.49,26543.0,55.1202,55.1393,54.91,54.91,26543.0
2017-06-19 11:00:00,57.48,57.69,57.47,57.67,28036.0,54.9005,55.1011,54.8909,55.082,28036.0
2017-06-19 11:30:00,57.67,57.89,57.61,57.79,34937.0,55.082,55.2921,55.0247,55.1966,34937.0
2017-06-19 12:00:00,57.81,57.99,57.81,57.97,25241.0,55.2157,55.3876,55.2157,55.3685,25241.0
2017-06-19 12:30:00,57.98,58.0,57.88,57.9,34295.0,55.3781,55.3972,55.2825,55.3016,34295.0
2017-06-19 13:00:00,57.91,58.06,57.91,58.02,41424.0,55.3112,55.4545,55.3112,55.4163,41424.0
2017-06-19 13:30:00,58.02,58.13,58.02,58.1,32175.0,55.4163,55.5213,55.4163,55.4927,32175.0
2017-06-19 14:00:00,58.1,58.18,58.03,58.14,45643.0,55.4927,55.5691,55.4258,55.5309,45643.0
2017-06-19 14:30:00,58.14,58.15,58.01,58.01,68060.0,55.5309,55.5404,55.4067,55.4067,68060.0
2017-06-19 15:00:00,58.0,58.14,58.0,58.11,53177.0,55.3972,55.5309,55.3972,55.5022,53177.0
2017-06-19 15:30:00,58.12,58.29,58.11,58.28,187905.0,55.5118,55.6741,55.5022,55.6646,187905.0
2017-06-20 09:30:00,58.07,58.23,57.97,58.04,34907.0,55.464,55.6168,55.3685,55.4354,34907.0
2017-06-20 10:00:00,58.02,58.04,57.79,57.81,33179.0,55.4163,55.4354,55.1966,55.2157,33179.0
2017-06-20 10:30:00,57.81,57.95,57.81,57.82,28019.0,55.2157,55.3494,55.2157,55.2252,28019.0
2017-06-20 11:00:00,57.84,57.87,57.74,57.79,30197.0,55.2443,55.273,55.1488,55.1966,30197.0
2017-06-20 11:30:00,57.79,57.79,57.55,57.56,33309.0,55.1966,55.1966,54.9674,54.9769,33309.0
2017-06-20 12:00:00,57.56,57.59,57.35,57.44,26368.0,54.9769,55.0056,54.7763,54.8623,26368.0
2017-06-20 12:30:00,57.43,57.62,57.27,57.53,99550.0,54.8527,55.0342,54.6999,54.9482,99550.0
2017-06-20 13:00:00,57.53,57.63,57.48,57.54,25518.0,54.9482,55.0438,54.9005,54.9578,25518.0
2017-06-20 13:30:00,57.55,57.6,57.46,57.48,23048.0,54.9674,55.0151,54.8814,54.9005,23048.0
2017-06-20 14:00:00,57.48,57.58,57.38,57.55,39918.0,54.9005,54.996,54.805,54.9674,39918.0
2017-06-20 14:30:00,57.56,57.71,57.54,57.7,38356.0,54.9769,55.1202,54.9578,55.1106,38356.0
2017-06-20 15:00:00,57.71,57.81,57.67,57.78,62432.0,55.1202,55.2157,55.082,55.187,62432.0
2017-06-20 15:30:00,57.78,57.79,57.63,57.66,125094.0,55.187,55.1966,55.0438,55.0724,125094.0
2017-06-21 09:30:00,57.82,58.26,57.59,58.26,30416.0,55.2252,55.6455,55.0056,55.6455,30416.0
2017-06-21 10:00:00,58.23,58.49,58.03,58.08,49919.0,55.6168,55.8652,55.4258,55.4736,49919.0
2017-06-21 10:30:00,58.06,58.19,57.99,58.02,30063.0,55.4545,55.5786,55.3876,55.4163,30063.0
2017-06-21 11:00:00,58.0,58.08,57.91,58.08,29978.0,55.3972,55.4736,55.3112,55.4736,29978.0
2017-06-21 11:30:00,58.1,58.18,58.04,58.15,22822.0,55.4927,55.5691,55.4354,55.5404,22822.0
2017-06-21 12:00:00,58.16,58.16,58.01,58.01,15079.0,55.55,55.55,55.4067,55.4067,15079.0
2017-06-21 12:30:00,58.03,58.06,57.92,57.92,20606.0,55.4258,55.4545,55.3207,55.3207,20606.0
2017-06-21 13:00:00,57.92,58.05,57.92,58.03,30198.0,55.3207,55.4449,55.3207,55.4258,30198.0
2017-06-21 13:30:00,58.01,58.05,57.88,57.93,18192.0,55.4067,55.4449,55.2825,55.3303,18192.0
2017-06-21 14:00:00,57.93,58.0,57.92,57.95,25266.0,55.3303,55.3972,55.3207,55.3494,25266.0
2017-06-21 14:30:00,57.95,58.07,57.95,58.06,26575.0,55.3494,55.464,55.3494,55.4545,26575.0
2017-06-21 15:00:00,58.05,58.06,57.91,57.93,26024.0,55.4449,55.4545,55.3112,55.3303,26024.0
2017-06-21 15:30:00,57.92,58.01,57.78,57.98,112587.0,55.3207,55.4067,55.187,55.3781,112587.0
2017-06-22 09:30:00,58.13,58.28,57.8,58.11,40434.0,55.5213,55.6646,55.2061,55.5022,40434.0
2017-06-22 10:00:00,58.11,58.11,57.78,57.87,28321.0,55.5022,55.5022,55.187,55.273,28321.0
2017-06-22 10:30:00,57.9,57.91,57.74,57.74,20393.0,55.3016,55.3112,55.1488,55.1488,20393.0
2017-06-22 11:00:00,57.76,57.94,57.75,57.87,19116.0,55.1679,55.3398,55.1584,55.273,19116.0
2017-06-22 11:30:00,57.88,57.99,57.81,57.93,15293.0,55.2825,55.3876,55.2157,55.3303,15293.0
2017-06-22 12:00:00,57.96,57.97,57.82,57.91,10957.0,55.359,55.3685,55.2252,55.3112,10957.0
2017-06-22 12:30:00,57.89,57.93,57.88,57.91,7260.0,55.2921,55.3303,55.2825,55.3112,7260.0
2017-06-22 13:00:00,57.91,57.93,57.89,57.91,5057.0,55.3112,55.3303,55.2921,55.3112,5057.0
2017-06-22 13:30:00,57.9,57.93,57.86,57.9,12320.0,55.3016,55.3303,55.2634,55.3016,12320.0
2017-06-22 14:00:00,57.9,57.92,57.82,57.86,13057.0,55.3016,55.3207,55.2252,55.2634,13057.0
2017-06-22 14:30:00,57.84,57.84,57.75,57.75,13319.0,55.2443,55.2443,55.1584,55.1584,13319.0
2017-06-22 15:00:00,57.75,57.76,57.69,57.72,23091.0,55.1584,55.1679,55.1011,55.1297,23091.0
2017-06-22 15:30:00,57.72,57.73,57.56,57.6,79763.0,55.1297,55.1393,54.9769,55.0151,79763.0
2017-06-23 09:30:00,57.7,57.89,57.51,57.85,29593.0,55.1106,55.2921,54.9291,55.2539,29593.0
2017-06-23 10:00:00,57.89,58.23,57.78,58.2,31991.0,55.2921,55.6168,55.187,55.5882,31991.0
2017-06-23 10:30:00,58.22,58.26,58.14,58.2,58501.0,55.6073,55.6455,55.5309,55.5882,58501.0
2017-06-23 11:00:00,58.17,58.25,58.1,58.23,28000.0,55.5595,55.6359,55.4927,55.6168,28000.0
2017-06-23 11:30:00,58.21,58.22,58.12,58.16,16589.0,55.5977,55.6073,55.5118,55.55,16589.0
2017-06-23 12:00:00,58.18,58.21,58.15,58.18,14759.0,55.5691,55.5977,55.5404,55.5691,14759.0
2017-06-23 12:30:00,58.18,58.32,58.15,58.32,20470.0,55.5691,55.7028,55.5404,55.7028,20470.0
2017-06-23 13:00:00,58.32,58.32,58.15,58.18,15015.0,55.7028,55.7028,55.5404,55.5691,15015.0
2017-06-23 13:30:00,58.2,58.31,58.2,58.29,29721.0,55.5882,55.6932,55.5882,55.6741,29721.0
2017-06-23 14:00:00,58.29,58.36,58.25,58.27,29391.0,55.6741,55.741,55.6359,55.655,29391.0
2017-06-23 14:30:00,58.26,58.31,58.21,58.24,27747.0,55.6455,55.6932,55.5977,55.6264,27747.0
2017-06-23 15:00:00,58.25,58.25,57.88,57.9,67681.0,55.6359,55.6359,55.2825,55.3016,67681.0
2017-06-23 15:30:00,57.9,58.16,57.89,58.03,108057.0,55.3016,55.55,55.2921,55.4258,108057.0
2017-06-26 09:30:00,58.12,58.42,58.1,58.41,18151.0,55.5118,55.7983,55.4927,55.7888,18151.0
2017-06-26 10:00:00,58.44,58.44,58.2,58.37,21894.0,55.8174,55.8174,55.5882,55.7506,21894.0
2017-06-26 10:30:00,58.37,58.37,58.13,58.2,27636.0,55.7506,55.7506,55.5213,55.5882,27636.0
2017-06-26 11:00:00,58.21,58.32,58.2,58.31,13432.0,55.5977,55.7028,55.5882,55.6932,13432.0
2017-06-26 11:30:00,58.33,58.4,58.26,58.3,15492.0,55.7123,55.7792,55.6455,55.6837,15492.0
2017-06-26 12:00:00,58.32,58.4,58.28,58.39,23117.0,55.7028,55.7792,55.6646,55.7697,23117.0
2017-06-26 12:30:00,58.41,58.53,58.41,58.52,15337.0,55.7888,55.9034,55.7888,55.8938,15337.0
2017-06-26 13:00:00,58.51,58.54,58.32,58.4,24758.0,55.8843,55.9129,55.7028,55.7792,24758.0
2017-06-26 13:30:00,58.41,58.56,58.4,58.55,24318.0,55.7888,55.932,55.7792,55.9225,24318.0
2017-06-26 14:00:00,58.54,58.54,58.39,58.41,31451.0,55.9129,55.9129,55.7697,55.7888,31451.0
2017-06-26 14:30:00,58.41,58.54,58.41,58.51,23641.0,55.7888,55.9129,55.7888,55.8843,23641.0
2017-06-26 15:00:00,58.51,58.54,58.39,58.52,37740.0,55.8843,55.9129,55.7697,55.8938,37740.0
2017-06-26 15:30:00,58.52,58.53,58.37,58.47,94472.0,55.8938,55.9034,55.7506,55.8461,94472.0
2017-06-27 09:30:00,58.46,58.65,58.46,58.59,30865.0,55.8365,56.018,55.8365,55.9607,30865.0
2017-06-27 10:00:00,58.56,58.81,58.5,58.5,25785.0,55.932,56.1708,55.8747,55.8747,25785.0
2017-06-27 10:30:00,58.48,58.61,58.46,58.51,18149.0,55.8556,55.9798,55.8365,55.8843,18149.0
2017-06-27 11:00:00,58.51,58.56,58.41,58.43,14404.0,55.8843,55.932,55.7888,55.8079,14404.0
2017-06-27 11:30:00,58.45,58.48,58.32,58.33,13214.0,55.827,55.8556,55.7028,55.7123,13214.0
2017-06-27 12:00:00,58.36,58.38,58.32,58.36,14314.0,55.741,55.7601,55.7028,55.741,14314.0
2017-06-27 12:30:00,58.38,58.39,58.22,58.27,44961.0,55.7601,55.7697,55.6073,55.655,44961.0
2017-06-27 13:00:00,58.32,58.34,58.25,58.32,13681.0,55.7028,55.7219,55.6359,55.7028,13681.0
2017-06-27 13:30:00,58.3,58.3,58.13,58.17,19060.0,55.6837,55.6837,55.5213,55.5595,19060.0
2017-06-27 14:00:00,58.19,58.31,58.19,58.29,27844.0,55.5786,55.6932,55.5786,55.6741,27844.0
2017-06-27 14:30:00,58.3,58.31,58.24,58.29,46666.0,55.6837,55.6932,55.6264,55.6741,46666.0
2017-06-27 15:00:00,58.29,58.41,58.23,58.3,72529.0,55.6741,55.7888,55.6168,55.6837,72529.0
2017-06-27 15:30:00,58.31,58.48,58.29,58.41,207642.0,55.6932,55.8556,55.6741,55.7888,207642.0
2017-06-28 09:30:00,58.65,58.85,58.38,58.84,78995.0,56.018,56.209,55.7601,56.1995,78995.0
2017-06-28 10:00:00,58.85,59.24,58.81,59.16,57214.0,56.209,56.5815,56.1708,56.5051,57214.0
2017-06-28 10:30:00,59.17,59.37,59.03,59.22,61077.0,56.5147,56.7057,56.3809,56.5624,61077.0
2017-06-28 11:00:00,59.2,59.38,59.15,59.28,45641.0,56.5433,56.7152,56.4955,56.6197,45641.0
2017-06-28 11:30:00,59.28,59.45,59.23,59.45,26194.0,56.6197,56.7821,56.572,56.7821,26194.0
2017-06-28 12:00:00,59.46,59.46,59.23,59.26,15867.0,56.7916,56.7916,56.572,56.6006,15867.0
2017-06-28 12:30:00,59.3,59.33,59.12,59.17,15624.0,56.6388,56.6675,56.4669,56.5147,15624.0
2017-06-28 13:00:00,59.18,59.47,59.18,59.47,26799.0,56.5242,56.8012,56.5242,56.8012,26799.0
2017-06-28 13:30:00,59.46,59.46,59.32,59.35,29343.0,56.7916,56.7916,56.6579,56.6866,29343.0
2017-06-28 14:00:00,59.38,59.4,59.33,59.38,47758.0,56.7152,56.7343,56.6675,56.7152,47758.0
2017-06-28 14:30:00,59.38,59.41,59.17,59.26,49628.0,56.7152,56.7439,56.5147,56.6006,49628.0
2017-06-28 15:00:00,59.27,59.43,59.25,59.34,56751.0,56.6102,56.763,56.5911,56.677,56751.0
2017-06-28 15:30:00,59.34,59.4,59.25,59.35,138795.0,56.677,56.7343,56.5911,56.6866,138795.0
2017-06-29 09:30:00,59.5,59.56,59.12,59.51,46176.0,56.8298,56.8871,56.4669,56.8394,46176.0
2017-06-29 10:00:00,59.49,59.55,59.32,59.42,68988.0,56.8203,56.8776,56.6579,56.7534,68988.0
2017-06-29 10:30:00,59.43,59.78,59.32,59.52,53897.0,56.763,57.0973,56.6579,56.8489,53897.0
2017-06-29 11:00:00,59.52,59.56,59.29,59.34,59939.0,56.8489,56.8871,56.6293,56.677,59939.0
2017-06-29 11:30:00,59.32,59.34,59.11,59.13,47324.0,56.6579,56.677,56.4573,56.4764,47324.0
2017-06-29 12:00:00,59.13,59.26,59.11,59.26,31051.0,56.4764,56.6006,56.4573,56.6006,31051.0
2017-06-29 12:30:00,59.26,59.28,59.1,59.1,32721.0,56.6006,56.6197,56.4478,56.4478,32721.0
2017-06-29 13:00:00,59.1,59.1,58.72,58.76,67659.0,56.4478,56.4478,56.0848,56.1231,67659.0
2017-06-29 13:30:00,58.77,58.86,58.75,58.83,32777.0,56.1326,56.2186,56.1135,56.1899,32777.0
2017-06-29 14:00:00,58.84,58.97,58.8,58.96,39071.0,56.1995,56.3236,56.1613,56.3141,39071.0
2017-06-29 14:30:00,58.95,59.03,58.89,58.99,39713.0,56.3045,56.3809,56.2472,56.3427,39713.0
2017-06-29 15:00:00,59.01,59.07,58.95,59.01,53463.0,56.3618,56.4191,56.3045,56.3618,53463.0
2017-06-29 15:30:00,59.01,59.07,58.94,59.03,156473.0,56.3618,56.4191,56.295,56.3809,156473.0
2017-06-30 09:30:00,59.22,59.58,59.19,59.49,28903.0,56.5624,56.9063,56.5338,56.8203,28903.0
2017-06-30 10:00:00,59.5,59.63,59.42,59.59,44349.0,56.8298,56.954,56.7534,56.9158,44349.0
2017-06-30 10:30:00,59.59,59.81,59.54,59.67,36381.0,56.9158,57.1259,56.868,56.9922,36381.0
2017-06-30 11:00:00,59.67,59.75,59.6,59.71,28147.0,56.9922,57.0686,56.9254,57.0304,28147.0
2017-06-30 11:30:00,59.7,59.78,59.61,59.75,36228.0,57.0209,57.0973,56.9349,57.0686,36228.0
2017-06-30 12:00:00,59.77,59.82,59.56,59.59,31688.0,57.0877,57.1355,56.8871,56.9158,31688.0
2017-06-30 12:30:00,59.62,59.65,59.56,59.63,20349.0,56.9445,56.9731,56.8871,56.954,20349.0
2017-06-30 13:00:00,59.65,59.77,59.65,59.7,15102.0,56.9731,57.0877,56.9731,57.0209,15102.0
2017-06-30 13:30:00,59.69,59.72,59.65,59.65,20413.0,57.0113,57.04,56.9731,56.9731,20413.0
2017-06-30 14:00:00,59.63,59.76,59.63,59.75,29409.0,56.954,57.0782,56.954,57.0686,29409.0
2017-06-30 14:30:00,59.76,59.76,59.61,59.67,28883.0,57.0782,57.0782,56.9349,56.9922,28883.0
2017-06-30 15:00:00,59.69,59.7,59.54,59.59,45271.0,57.0113,57.0209,56.868,56.9158,45271.0
2017-06-30 15:30:00,59.58,59.7,59.52,59.65,241885.0,56.9063,57.0209,56.8489,56.9731,241885.0
2017-07-03 09:30:00,59.66,59.79,59.48,59.6,71890.0,56.9827,57.1068,56.8107,56.9254,71890.0
2017-07-03 10:00:00,59.65,59.96,59.64,59.68,37307.0,56.9731,57.2692,56.9636,57.0018,37307.0
2017-07-03 10:30:00,59.66,59.7,59.6,59.65,35559.0,56.9827,57.0209,56.9254,56.9731,35559.0
2017-07-03 11:00:00,59.65,59.79,59.6,59.68,39363.0,56.9731,57.1068,56.9254,57.0018,39363.0
2017-07-03 11:30:00,59.67,59.7,59.55,59.61,34815.0,56.9922,57.0209,56.8776,56.9349,34815.0
2017-07-03 12:00:00,59.61,59.62,59.51,59.58,51434.0,56.9349,56.9445,56.8394,56.9063,51434.0
2017-07-03 12:30:00,59.55,59.66,59.51,59.65,136453.0,56.8776,56.9827,56.8394,56.9731,136453.0
2017-07-05 09:30:00,59.81,59.96,59.61,59.63,29956.0,57.1259,57.2692,56.9349,56.954,29956.0
2017-07-05 10:00:00,59.66,59.89,59.66,59.78,37208.0,56.9827,57.2023,56.9827,57.0973,37208.0
2017-07-05 10:30:00,59.8,59.95,59.8,59.92,36159.0,57.1164,57.2596,57.1164,57.231,36159.0
2017-07-05 11:00:00,59.94,59.98,59.87,59.92,29966.0,57.2501,57.2883,57.1832,57.231,29966.0
2017-07-05 11:30:00,59.92,59.92,59.85,59.88,22367.0,57.231,57.231,57.1641,57.1928,22367.0
2017-07-05 12:00:00,59.88,59.95,59.86,59.94,39287.0,57.1928,57.2596,57.1737,57.2501,39287.0
2017-07-05 12:30:00,59.94,59.94,59.8,59.85,19024.0,57.2501,57.2501,57.1164,57.1641,19024.0
2017-07-05 13:00:00,59.84,59.84,59.76,59.77,22128.0,57.1546,57.1546,57.0782,57.0877,22128.0
2017-07-05 13:30:00,59.78,59.8,59.7,59.72,29898.0,57.0973,57.1164,57.0209,57.04,29898.0
2017-07-05 14:00:00,59.74,59.83,59.7,59.79,32312.0,57.0591,57.145,57.0209,57.1068,32312.0
2017-07-05 14:30:00,59.78,59.81,59.63,59.66,46452.0,57.0973,57.1259,56.954,56.9827,46452.0
2017-07-05 15:00:00,59.66,59.69,59.6,59.61,51387.0,56.9827,57.0113,56.9254,56.9349,51387.0
2017-07-05 15:30:00,59.6,59.69,59.55,59.57,133939.0,56.9254,57.0113,56.8776,56.8967,133939.0
2017-07-06 09:30:00,59.42,59.61,59.07,59.09,27981.0,56.7534,56.9349,56.4191,56.4382,27981.0
2017-07-06 10:00:00,59.08,59.47,59.07,59.25,108686.0,56.4287,56.8012,56.4191,56.5911,108686.0
2017-07-06 10:30:00,59.25,59.33,59.17,59.22,28582.0,56.5911,56.6675,56.5147,56.5624,28582.0
2017-07-06 11:00:00,59.23,59.36,59.13,59.29,44870.0,56.572,56.6961,56.4764,56.6293,44870.0
2017-07-06 11:30:00,59.27,59.59,59.23,59.51,91463.0,56.6102,56.9158,56.572,56.8394,91463.0
2017-07-06 12:00:00,59.54,59.8,59.54,59.68,82653.0,56.868,57.1164,56.868,57.0018,82653.0
2017-07-06 12:30:00,59.67,59.75,59.58,59.69,42370.0,56.9922,57.0686,56.9063,57.0113,42370.0
2017-07-06 13:00:00,59.67,59.76,59.65,59.68,21853.0,56.9922,57.0782,56.9731,57.0018,21853.0
2017-07-06 13:30:00,59.67,59.71,59.57,59.66,23750.0,56.9922,57.0304,56.8967,56.9827,23750.0
2017-07-06 14:00:00,59.65,59.72,59.61,59.72,36010.0,56.9731,57.04,56.9349,57.04,36010.0
2017-07-06 14:30:00,59.71,59.74,59.52,59.62,46306.0,57.0304,57.0591,56.8489,56.9445,46306.0
2017-07-06 15:00:00,59.61,59.63,59.54,59.54,37774.0,56.9349,56.954,56.868,56.868,37774.0
2017-07-06 15:30:00,59.53,59.65,59.51,59.59,88648.0,56.8585,56.9731,56.8394,56.9158,88648.0
2017-07-07 09:30:00,59.87,59.92,59.69,59.86,32282.0,57.1832,57.231,57.0113,57.1737,32282.0
2017-07-07 10:00:00,59.81,59.84,59.72,59.78,22797.0,57.1259,57.1546,57.04,57.0973,22797.0
2017-07-07 10:30:00,59.79,59.79,59.62,59.68,19607.0,57.1068,57.1068,56.9445,57.0018,19607.0
2017-07-07 11:00:00,59.66,59.66,59.54,59.58,14089.0,56.9827,56.9827,56.868,56.9063,14089.0
2017-07-07 11:30:00,59.59,59.75,59.57,59.62,14842.0,56.9158,57.0686,56.8967,56.9445,14842.0
2017-07-07 12:00:00,59.63,59.84,59.59,59.78,16409.0,56.954,57.1546,56.9158,57.0973,16409.0
2017-07-07 12:30:00,59.78,59.83,59.73,59.76,11789.0,57.0973,57.145,57.0495,57.0782,11789.0
2017-07-07 13:00:00,59.76,59.82,59.74,59.77,9900.0,57.0782,57.1355,57.0591,57.0877,9900.0
2017-07-07 13:30:00,59.79,59.83,59.76,59.76,9296.0,57.1068,57.145,57.0782,57.0782,9296.0
2017-07-07 14:00:00,59.75,59.81,59.72,59.73,18766.0,57.0686,57.1259,57.04,57.0495,18766.0
2017-07-07 14:30:00,59.73,59.74,59.67,59.69,22662.0,57.0495,57.0591,56.9922,57.0113,22662.0
2017-07-07 15:00:00,59.7,59.77,59.7,59.77,20933.0,57.0209,57.0877,57.0209,57.0877,20933.0
2017-07-07 15:30:00,59.77,59.83,59.69,59.82,94293.0,57.0877,57.145,57.0113,57.1355,94293.0
2017-07-10 09:30:00,59.8,59.92,59.51,59.53,12255.0,57.1164,57.231,56.8394,56.8585,12255.0
2017-07-10 10:00:00,59.49,59.94,59.49,59.94,21129.0,56.8203,57.2501,56.8203,57.2501,21129.0
2017-07-10 10:30:00,59.94,59.96,59.66,59.76,15807.0,57.2501,57.2692,56.9827,57.0782,15807.0
2017-07-10 11:00:00,59.76,59.76,59.59,59.65,23618.0,57.0782,57.0782,56.9158,56.9731,23618.0
2017-07-10 11:30:00,59.7,59.75,59.63,59.71,18326.0,57.0209,57.0686,56.954,57.0304,18326.0
2017-07-10 12:00:00,59.72,59.79,59.71,59.77,19783.0,57.04,57.1068,57.0304,57.0877,19783.0
2017-07-10 12:30:00,59.77,59.77,59.63,59.69,13076.0,57.0877,57.0877,56.954,57.0113,13076.0
2017-07-10 13:00:00,59.69,59.71,59.6,59.63,13114.0,57.0113,57.0304,56.9254,56.954,13114.0
2017-07-10 13:30:00,59.64,59.8,59.64,59.68,32110.0,56.9636,57.1164,56.9636,57.0018,32110.0
2017-07-10 14:00:00,59.68,59.73,59.65,59.66,19090.0,57.0018,57.0495,56.9731,56.9827,19090.0
2017-07-10 14:30:00,59.67,59.67,59.57,59.59,18208.0,56.9922,56.9922,56.8967,56.9158,18208.0
2017-07-10 15:00:00,59.59,59.69,59.56,59.68,76988.0,56.9158,57.0113,56.8871,57.0018,76988.0
2017-07-10 15:30:00,59.69,59.81,59.68,59.8,145394.0,57.0113,57.1259,57.0018,57.1164,145394.0
2017-07-11 09:30:00,59.8,59.81,59.61,59.7,26525.0,57.1164,57.1259,56.9349,57.0209,26525.0
2017-07-11 10:00:00,59.72,59.74,59.6,59.63,17777.0,57.04,57.0591,56.9254,56.954,17777.0
2017-07-11 10:30:00,59.62,59.64,59.46,59.5,15823.0,56.9445,56.9636,56.7916,56.8298,15823.0
2017-07-11 11:00:00,59.48,59.51,59.13,59.17,29937.0,56.8107,56.8394,56.4764,56.5147,29937.0
2017-07-11 11:30:00,59.19,59.43,59.17,59.25,25407.0,56.5338,56.763,56.5147,56.5911,25407.0
2017-07-11 12:00:00,59.27,59.3,59.15,59.17,16643.0,56.6102,56.6388,56.4955,56.5147,16643.0
2017-07-11 12:30:00,59.2,59.42,59.18,59.35,24955.0,56.5433,56.7534,56.5242,56.6866,24955.0
2017-07-11 13:00:00,59.37,59.42,59.28,59.31,15786.0,56.7057,56.7534,56.6197,56.6484,15786.0
2017-07-11 13:30:00,59.3,59.4,59.24,59.34,20968.0,56.6388,56.7343,56.5815,56.677,20968.0
2017-07-11 14:00:00,59.34,59.34,59.25,59.32,27125.0,56.677,56.677,56.5911,56.6579,27125.0
2017-07-11 14:30:00,59.31,59.32,59.23,59.26,33231.0,56.6484,56.6579,56.572,56.6006,33231.0
2017-07-11 15:00:00,59.27,59.53,59.26,59.53,70098.0,56.6102,56.8585,56.6006,56.8585,70098.0
2017-07-11 15:30:00,59.52,59.57,59.44,59.51,135910.0,56.8489,56.8967,56.7725,56.8394,135910.0
2017-07-12 09:30:00,59.83,59.95,59.66,59.83,39158.0,57.145,57.2596,56.9827,57.145,39158.0
2017-07-12 10:00:00,59.8,59.87,59.65,59.67,28394.0,57.1164,57.1832,56.9731,56.9922,28394.0
2017-07-12 10:30:00,59.69,59.77,59.65,59.67,30216.0,57.0113,57.0877,56.9731,56.9922,30216.0
2017-07-12 11:00:00,59.67,59.77,59.58,59.74,26855.0,56.9922,57.0877,56.9063,57.0591,26855.0
2017-07-12 11:30:00,59.76,59.82,59.72,59.82,12209.0,57.0782,57.1355,57.04,57.1355,12209.0
2017-07-12 12:00:00,59.82,59.82,59.59,59.62,25009.0,57.1355,57.1355,56.9158,56.9445,25009.0
2017-07-12 12:30:00,59.63,59.64,59.57,59.64,11619.0,56.954,56.9636,56.8967,56.9636,11619.0
2017-07-12 13:00:00,59.68,59.76,59.62,59.64,10845.0,57.0018,57.0782,56.9445,56.9636,10845.0
2017-07-12 13:30:00,59.64,59.7,59.62,59.67,8565.0,56.9636,57.0209,56.9445,56.9922,8565.0
2017-07-12 14:00:00,59.66,59.74,59.59,59.67,19869.0,56.9827,57.0591,56.9158,56.9922,19869.0
2017-07-12 14:30:00,59.67,59.72,59.64,59.65,18680.0,56.9922,57.04,56.9636,56.9731,18680.0
2017-07-12 15:00:00,59.63,59.73,59.62,59.67,34083.0,56.954,57.0495,56.9445,56.9922,34083.0
2017-07-12 15:30:00,59.69,59.69,59.58,59.62,123547.0,57.0113,57.0113,56.9063,56.9445,123547.0
2017-07-13 09:30:00,59.72,59.82,59.53,59.54,27203.0,57.04,57.1355,56.8585,56.868,27203.0
2017-07-13 10:00:00,59.53,59.67,59.41,59.41,18043.0,56.8585,56.9922,56.7439,56.7439,18043.0
2017-07-13 10:30:00,59.36,59.51,59.34,59.45,20513.0,56.6961,56.8394,56.677,56.7821,20513.0
2017-07-13 11:00:00,59.48,59.6,59.46,59.56,11341.0,56.8107,56.9254,56.7916,56.8871,11341.0
2017-07-13 11:30:00,59.53,59.59,59.45,59.46,16046.0,56.8585,56.9158,56.7821,56.7916,16046.0
2017-07-13 12:00:00,59.45,59.46,59.3,59.32,17790.0,56.7821,56.7916,56.6388,56.6579,17790.0
2017-07-13 12:30:00,59.32,59.33,59.2,59.23,20758.0,56.6579,56.6675,56.5433,56.572,20758.0
2017-07-13 13:00:00,59.23,59.23,59.16,59.17,25095.0,56.572,56.572,56.5051,56.5147,25095.0
2017-07-13 13:30:00,59.18,59.28,59.14,59.26,27518.0,56.5242,56.6197,56.486,56.6006,27518.0
2017-07-13 14:00:00,59.25,59.25,59.09,59.24,41273.0,56.5911,56.5911,56.4382,56.5815,41273.0
2017-07-13 14:30:00,59.26,59.35,59.24,59.29,37915.0,56.6006,56.6866,56.5815,56.6293,37915.0
2017-07-13 15:00:00,59.3,59.37,59.22,59.31,70071.0,56.6388,56.7057,56.5624,56.6484,70071.0
2017-07-13 15:30:00,59.31,59.51,59.29,59.49,168791.0,56.6484,56.8394,56.6293,56.8203,168791.0
2017-07-14 09:30:00,59.81,60.15,59.67,59.94,73079.0,57.1259,57.4507,56.9922,57.2501,73079.0
2017-07-14 10:00:00,59.96,60.07,59.91,60.06,27341.0,57.2692,57.3743,57.2214,57.3647,27341.0
2017-07-14 10:30:00,60.04,60.17,59.96,59.97,27404.0,57.3456,57.4698,57.2692,57.2787,27404.0
2017-07-14 11:00:00,59.96,60.11,59.93,60.11,41747.0,57.2692,57.4125,57.2405,57.4125,41747.0
2017-07-14 11:30:00,60.11,60.24,60.1,60.18,23069.0,57.4125,57.5366,57.4029,57.4793,23069.0
2017-07-14 12:00:00,60.19,60.23,60.05,60.07,15194.0,57.4889,57.5271,57.3552,57.3743,15194.0
2017-07-14 12:30:00,60.08,60.22,60.07,60.2,17020.0,57.3838,57.5175,57.3743,57.4984,17020.0
2017-07-14 13:00:00,60.22,60.23,60.16,60.17,13105.0,57.5175,57.5271,57.4602,57.4698,13105.0
2017-07-14 13:30:00,60.16,60.17,60.11,60.16,17854.0,57.4602,57.4698,57.4125,57.4602,17854.0
2017-07-14 14:00:00,60.16,60.19,60.15,60.18,32214.0,57.4602,57.4889,57.4507,57.4793,32214.0
2017-07-14 14:30:00,60.19,60.28,60.14,60.17,31450.0,57.4889,57.5748,57.4411,57.4698,31450.0
2017-07-14 15:00:00,60.15,60.18,60.11,60.18,22351.0,57.4507,57.4793,57.4125,57.4793,22351.0
2017-07-14 15:30:00,60.17,60.23,60.09,60.2,137480.0,57.4698,57.5271,57.3934,57.4984,137480.0
2017-07-17 09:30:00,60.29,60.36,60.19,60.29,36305.0,57.5844,57.6512,57.4889,57.5844,36305.0
2017-07-17 10:00:00,60.3,60.42,60.24,60.34,27781.0,57.5939,57.7086,57.5366,57.6321,27781.0
2017-07-17 10:30:00,60.37,60.44,60.33,60.42,21143.0,57.6608,57.7277,57.6226,57.7086,21143.0
2017-07-17 11:00:00,60.42,60.55,60.34,60.45,40952.0,57.7086,57.8327,57.6321,57.7372,40952.0
2017-07-17 11:30:00,60.46,60.61,60.38,60.59,37294.0,57.7468,57.89,57.6704,57.8709,37294.0
2017-07-17 12:00:00,60.59,60.73,60.59,60.71,36582.0,57.8709,58.0046,57.8709,57.9855,36582.0
2017-07-17 12:30:00,60.7,60.86,60.69,60.85,49146.0,57.976,58.1288,57.9664,58.1193,49146.0
2017-07-17 13:00:00,60.85,60.87,60.77,60.85,42365.0,58.1193,58.1384,58.0428,58.1193,42365.0
2017-07-17 13:30:00,60.85,60.89,60.77,60.83,56879.0,58.1193,58.1575,58.0428,58.1002,56879.0
2017-07-17 14:00:00,60.82,60.85,60.65,60.73,71950.0,58.0906,58.1193,57.9282,58.0046,71950.0
2017-07-17 14:30:00,60.72,60.72,60.64,60.68,43162.0,57.9951,57.9951,57.9187,57.9569,43162.0
2017-07-17 15:00:00,60.68,60.72,60.62,60.63,97126.0,57.9569,57.9951,57.8996,57.9091,97126.0
2017-07-17 15:30:00,60.64,60.96,60.64,60.92,254589.0,57.9187,58.2243,57.9187,58.1861,254589.0
2017-07-18 09:30:00,60.81,60.86,60.51,60.85,63611.0,58.0811,58.1288,57.7945,58.1193,63611.0
2017-07-18 10:00:00,60.87,60.88,60.61,60.64,32200.0,58.1384,58.1479,57.89,57.9187,32200.0
2017-07-18 10:30:00,60.64,60.66,60.35,60.42,41955.0,57.9187,57.9378,57.6417,57.7086,41955.0
2017-07-18 11:00:00,60.38,60.52,60.24,60.46,39085.0,57.6704,57.8041,57.5366,57.7468,39085.0
2017-07-18 11:30:00,60.4,60.53,60.4,60.5,23750.0,57.6895,57.8136,57.6895,57.785,23750.0
2017-07-18 12:00:00,60.5,60.56,60.37,60.42,42127.0,57.785,57.8423,57.6608,57.7086,42127.0
2017-07-18 12:30:00,60.41,60.43,60.23,60.29,26987.0,57.699,57.7181,57.5271,57.5844,26987.0
2017-07-18 13:00:00,60.29,60.33,60.22,60.27,24376.0,57.5844,57.6226,57.5175,57.5653,24376.0
2017-07-18 13:30:00,60.27,60.3,60.21,60.26,31215.0,57.5653,57.5939,57.508,57.5557,31215.0
2017-07-18 14:00:00,60.27,60.34,60.24,60.29,24478.0,57.5653,57.6321,57.5366,57.5844,24478.0
2017-07-18 14:30:00,60.3,60.44,60.3,60.36,55164.0,57.5939,57.7277,57.5939,57.6512,55164.0
2017-07-18 15:00:00,60.34,60.45,60.29,60.45,68735.0,57.6321,57.7372,57.5844,57.7372,68735.0
2017-07-18 15:30:00,60.45,60.53,60.41,60.5,151518.0,57.7372,57.8136,57.699,57.785,151518.0
2017-07-19 09:30:00,60.74,60.83,60.47,60.47,45364.0,58.0142,58.1002,57.7563,57.7563,45364.0
2017-07-19 10:00:00,60.49,60.49,60.29,60.3,31878.0,57.7754,57.7754,57.5844,57.5939,31878.0
2017-07-19 10:30:00,60.3,60.35,60.21,60.25,23690.0,57.5939,57.6417,57.508,57.5462,23690.0
2017-07-19 11:00:00,60.26,60.31,60.18,60.26,30571.0,57.5557,57.6035,57.4793,57.5557,30571.0
2017-07-19 11:30:00,60.26,60.38,60.25,60.28,49583.0,57.5557,57.6704,57.5462,57.5748,49583.0
2017-07-19 12:00:00,60.27,60.46,60.26,60.45,27443.0,57.5653,57.7468,57.5557,57.7372,27443.0
2017-07-19 12:30:00,60.45,60.55,60.44,60.55,27775.0,57.7372,57.8327,57.7277,57.8327,27775.0
2017-07-19 13:00:00,60.55,60.55,60.42,60.46,36986.0,57.8327,57.8327,57.7086,57.7468,36986.0
2017-07-19 13:30:00,60.47,60.47,60.36,60.44,35722.0,57.7563,57.7563,57.6512,57.7277,35722.0
2017-07-19 14:00:00,60.45,60.53,60.44,60.48,39324.0,57.7372,57.8136,57.7277,57.7659,39324.0
2017-07-19 14:30:00,60.47,60.64,60.45,60.51,72101.0,57.7563,57.9187,57.7372,57.7945,72101.0
2017-07-19 15:00:00,60.51,60.52,60.37,60.46,61961.0,57.7945,57.8041,57.6608,57.7468,61961.0
2017-07-19 15:30:00,60.46,60.55,60.38,60.46,244106.0,57.7468,57.8327,57.6704,57.7468,244106.0
2017-07-20 09:30:00,60.32,60.55,58.52,58.98,153026.0,57.613,57.8327,55.8938,56.3332,153026.0
2017-07-20 10:00:00,59.04,59.34,58.84,58.97,148076.0,56.3905,56.677,56.1995,56.3236,148076.0
2017-07-20 10:30:00,58.97,59.38,58.97,59.29,77879.0,56.3236,56.7152,56.3236,56.6293,77879.0
2017-07-20 11:00:00,59.29,59.57,59.25,59.56,50956.0,56.6293,56.8967,56.5911,56.8871,50956.0
2017-07-20 11:30:00,59.59,59.66,59.4,59.54,54764.0,56.9158,56.9827,56.7343,56.868,54764.0
2017-07-20 12:00:00,59.55,59.67,59.46,59.66,52776.0,56.8776,56.9922,56.7916,56.9827,52776.0
2017-07-20 12:30:00,59.65,59.67,59.45,59.56,86420.0,56.9731,56.9922,56.7821,56.8871,86420.0
2017-07-20 13:00:00,59.56,59.75,59.55,59.55,30702.0,56.8871,57.0686,56.8776,56.8776,30702.0
2017-07-20 13:30:00,59.54,59.64,59.32,59.36,75793.0,56.868,56.9636,56.6579,56.6961,75793.0
2017-07-20 14:00:00,59.34,59.53,59.18,59.2,134555.0,56.677,56.8585,56.5242,56.5433,134555.0
2017-07-20 14:30:00,59.22,59.5,59.21,59.38,55888.0,56.5624,56.8298,56.5529,56.7152,55888.0
2017-07-20 15:00:00,59.38,59.57,59.33,59.54,69612.0,56.7152,56.8967,56.6675,56.868,69612.0
2017-07-20 15:30:00,59.55,59.89,59.43,59.85,269310.0,56.8776,57.2023,56.763,57.1641,269310.0
2017-07-21 09:30:00,59.33,59.9,58.96,58.98,71176.0,56.6675,57.2119,56.3141,56.3332,71176.0
2017-07-21 10:00:00,59.02,59.45,59.01,59.44,59381.0,56.3714,56.7821,56.3618,56.7725,59381.0
2017-07-21 10:30:00,59.43,59.51,59.37,59.43,35023.0,56.763,56.8394,56.7057,56.763,35023.0
2017-07-21 11:00:00,59.43,59.77,59.37,59.73,57409.0,56.763,57.0877,56.7057,57.0495,57409.0
2017-07-21 11:30:00,59.74,59.78,59.6,59.67,33099.0,57.0591,57.0973,56.9254,56.9922,33099.0
2017-07-21 12:00:00,59.69,59.74,59.63,59.68,24151.0,57.0113,57.0591,56.954,57.0018,24151.0
2017-07-21 12:30:00,59.7,59.78,59.69,59.72,21230.0,57.0209,57.0973,57.0113,57.04,21230.0
2017-07-21 13:00:00,59.73,59.79,59.66,59.68,30799.0,57.0495,57.1068,56.9827,57.0018,30799.0
2017-07-21 13:30:00,59.68,59.74,59.61,59.71,32121.0,57.0018,57.0591,56.9349,57.0304,32121.0
2017-07-21 14:00:00,59.7,59.82,59.67,59.75,26890.0,57.0209,57.1355,56.9922,57.0686,26890.0
2017-07-21 14:30:00,59.75,59.83,59.73,59.81,28512.0,57.0686,57.145,57.0495,57.1259,28512.0
2017-07-21 15:00:00,59.84,59.87,59.74,59.85,40119.0,57.1546,57.1832,57.0591,57.1641,40119.0
2017-07-21 15:30:00,59.84,59.87,59.77,59.83,126031.0,57.1546,57.1832,57.0877,57.145,126031.0
2017-07-24 09:30:00,59.94,59.98,59.65,59.67,50719.0,57.2501,57.2883,56.9731,56.9922,50719.0
2017-07-24 10:00:00,59.67,59.81,59.66,59.77,38791.0,56.9922,57.1259,56.9827,57.0877,38791.0
2017-07-24 10:30:00,59.76,59.87,59.73,59.76,65622.0,57.0782,57.1832,57.0495,57.0782,65622.0
2017-07-24 11:00:00,59.75,59.83,59.66,59.75,59545.0,57.0686,57.145,56.9827,57.0686,59545.0
2017-07-24 11:30:00,59.75,59.77,59.62,59.64,24865.0,57.0686,57.0877,56.9445,56.9636,24865.0
2017-07-24 12:00:00,59.63,59.72,59.58,59.61,28491.0,56.954,57.04,56.9063,56.9349,28491.0
2017-07-24 12:30:00,59.61,59.69,59.58,59.67,15991.0,56.9349,57.0113,56.9063,56.9922,15991.0
2017-07-24 13:00:00,59.67,59.76,59.66,59.73,24299.0,56.9922,57.0782,56.9827,57.0495,24299.0
2017-07-24 13:30:00,59.72,59.72,59.56,59.65,33772.0,57.04,57.04,56.8871,56.9731,33772.0
2017-07-24 14:00:00,59.67,59.93,59.65,59.84,53542.0,56.9922,57.2405,56.9731,57.1546,53542.0
2017-07-24 14:30:00,59.84,59.97,59.83,59.9,95279.0,57.1546,57.2787,57.145,57.2119,95279.0
2017-07-24 15:00:00,59.91,59.96,59.85,59.95,57380.0,57.2214,57.2692,57.1641,57.2596,57380.0
2017-07-24 15:30:00,59.96,60.0,59.87,59.91,173062.0,57.2692,57.3074,57.1832,57.2214,173062.0
2017-07-25 09:30:00,60.0,60.14,59.58,59.67,62427.0,57.3074,57.4411,56.9063,56.9922,62427.0
2017-07-25 10:00:00,59.68,59.89,59.62,59.89,24031.0,57.0018,57.2023,56.9445,57.2023,24031.0
2017-07-25 10:30:00,59.9,59.92,59.78,59.8,18638.0,57.2119,57.231,57.0973,57.1164,18638.0
2017-07-25 11:00:00,59.81,59.87,59.64,59.67,23316.0,57.1259,57.1832,56.9636,56.9922,23316.0
2017-07-25 11:30:00,59.67,59.71,59.6,59.67,14413.0,56.9922,57.0304,56.9254,56.9922,14413.0
2017-07-25 12:00:00,59.68,59.69,59.5,59.5,18909.0,57.0018,57.0113,56.8298,56.8298,18909.0
2017-07-25 12:30:00,59.51,59.51,59.36,59.39,30154.0,56.8394,56.8394,56.6961,56.7248,30154.0
2017-07-25 13:00:00,59.39,59.4,59.27,59.31,35201.0,56.7248,56.7343,56.6102,56.6484,35201.0
2017-07-25 13:30:00,59.31,59.32,59.21,59.26,38619.0,56.6484,56.6579,56.5529,56.6006,38619.0
2017-07-25 14:00:00,59.26,59.41,59.26,59.36,46689.0,56.6006,56.7439,56.6006,56.6961,46689.0
2017-07-25 14:30:00,59.39,59.43,59.35,59.39,47138.0,56.7248,56.763,56.6866,56.7248,47138.0
2017-07-25 15:00:00,59.38,59.4,59.18,59.18,44161.0,56.7152,56.7343,56.5242,56.5242,44161.0
2017-07-25 15:30:00,59.18,59.22,59.1,59.2,156403.0,56.5242,56.5624,56.4478,56.5433,156403.0
2017-07-26 09:30:00,59.25,59.26,59.07,59.09,22222.0,56.5911,56.6006,56.4191,56.4382,22222.0
2017-07-26 10:00:00,59.1,59.37,59.04,59.31,44009.0,56.4478,56.7057,56.3905,56.6484,44009.0
2017-07-26 10:30:00,59.33,59.41,59.16,59.35,58755.0,56.6675,56.7439,56.5051,56.6866,58755.0
2017-07-26 11:00:00,59.32,59.72,59.32,59.54,89334.0,56.6579,57.04,56.6579,56.868,89334.0
2017-07-26 11:30:00,59.52,59.63,59.49,59.52,17961.0,56.8489,56.954,56.8203,56.8489,17961.0
2017-07-26 12:00:00,59.5,59.55,59.45,59.45,15953.0,56.8298,56.8776,56.7821,56.7821,15953.0
2017-07-26 12:30:00,59.47,59.48,59.35,59.37,10056.0,56.8012,56.8107,56.6866,56.7057,10056.0
2017-07-26 13:00:00,59.36,59.44,59.32,59.42,24052.0,56.6961,56.7725,56.6579,56.7534,24052.0
2017-07-26 13:30:00,59.43,59.52,59.42,59.5,25445.0,56.763,56.8489,56.7534,56.8298,25445.0
2017-07-26 14:00:00,59.51,59.58,59.42,59.46,26901.0,56.8394,56.9063,56.7534,56.7916,26901.0
2017-07-26 14:30:00,59.46,59.54,59.41,59.42,20587.0,56.7916,56.868,56.7439,56.7534,20587.0
2017-07-26 15:00:00,59.42,59.43,59.29,59.32,31399.0,56.7534,56.763,56.6293,56.6579,31399.0
2017-07-26 15:30:00,59.33,59.34,59.17,59.24,91102.0,56.6675,56.677,56.5147,56.5815,91102.0
2017-07-27 09:30:00,59.29,59.46,58.92,59.3,35510.0,56.6293,56.7916,56.2759,56.6388,35510.0
2017-07-27 10:00:00,59.28,59.36,59.02,59.27,50702.0,56.6197,56.6961,56.3714,56.6102,50702.0
2017-07-27 10:30:00,59.29,59.34,59.11,59.12,40230.0,56.6293,56.677,56.4573,56.4669,40230.0
2017-07-27 11:00:00,59.11,59.12,58.91,58.95,27504.0,56.4573,56.4669,56.2663,56.3045,27504.0
2017-07-27 11:30:00,58.97,59.15,58.93,59.12,25950.0,56.3236,56.4955,56.2854,56.4669,25950.0
2017-07-27 12:00:00,59.12,59.21,59.01,59.21,21041.0,56.4669,56.5529,56.3618,56.5529,21041.0
2017-07-27 12:30:00,59.2,59.26,59.14,59.18,25841.0,56.5433,56.6006,56.486,56.5242,25841.0
2017-07-27 13:00:00,59.18,59.18,58.93,58.96,36709.0,56.5242,56.5242,56.2854,56.3141,36709.0
2017-07-27 13:30:00,58.96,59.08,58.91,58.97,25487.0,56.3141,56.4287,56.2663,56.3236,25487.0
2017-07-27 14:00:00,58.99,59.2,58.99,59.14,31481.0,56.3427,56.5433,56.3427,56.486,31481.0
2017-07-27 14:30:00,59.16,59.19,59.01,59.19,30666.0,56.5051,56.5338,56.3618,56.5338,30666.0
2017-07-27 15:00:00,59.19,59.24,59.12,59.19,52103.0,56.5338,56.5815,56.4669,56.5338,52103.0
2017-07-27 15:30:00,59.18,59.25,59.15,59.2,164942.0,56.5242,56.5911,56.4955,56.5433,164942.0
2017-07-28 09:30:00,59.18,59.3,58.83,58.99,30001.0,56.5242,56.6388,56.1899,56.3427,30001.0
2017-07-28 10:00:00,59.04,59.15,58.87,59.13,37927.0,56.3905,56.4955,56.2281,56.4764,37927.0
2017-07-28 10:30:00,59.17,59.25,59.09,59.1,20287.0,56.5147,56.5911,56.4382,56.4478,20287.0
2017-07-28 11:00:00,59.09,59.22,59.05,59.11,23496.0,56.4382,56.5624,56.4,56.4573,23496.0
2017-07-28 11:30:00,59.11,59.15,59.01,59.13,12997.0,56.4573,56.4955,56.3618,56.4764,12997.0
2017-07-28 12:00:00,59.12,59.13,59.0,59.01,9407.0,56.4669,56.4764,56.3523,56.3618,9407.0
2017-07-28 12:30:00,59.02,59.02,58.88,58.98,11381.0,56.3714,56.3714,56.2377,56.3332,11381.0
2017-07-28 13:00:00,58.98,58.98,58.87,58.87,11639.0,56.3332,56.3332,56.2281,56.2281,11639.0
2017-07-28 13:30:00,58.88,58.89,58.78,58.8,11809.0,56.2377,56.2472,56.1422,56.1613,11809.0
2017-07-28 14:00:00,58.8,58.98,58.77,58.94,30912.0,56.1613,56.3332,56.1326,56.295,30912.0
2017-07-28 14:30:00,58.92,58.94,58.79,58.82,24370.0,56.2759,56.295,56.1517,56.1804,24370.0
2017-07-28 15:00:00,58.82,58.99,58.79,58.97,33609.0,56.1804,56.3427,56.1517,56.3236,33609.0
2017-07-28 15:30:00,58.97,59.03,58.87,58.9,130422.0,56.3236,56.3809,56.2281,56.2568,130422.0
2017-07-31 09:30:00,59.18,59.3,58.98,58.98,18023.0,56.5242,56.6388,56.3332,56.3332,18023.0
2017-07-31 10:00:00,58.99,59.13,58.91,59.13,23486.0,56.3427,56.4764,56.2663,56.4764,23486.0
2017-07-31 10:30:00,59.13,59.19,58.99,59.15,33079.0,56.4764,56.5338,56.3427,56.4955,33079.0
2017-07-31 11:00:00,59.15,59.26,59.14,59.15,24565.0,56.4955,56.6006,56.486,56.4955,24565.0
2017-07-31 11:30:00,59.16,59.26,59.07,59.21,21753.0,56.5051,56.6006,56.4191,56.5529,21753.0
2017-07-31 12:00:00,59.17,59.23,59.09,59.14,17785.0,56.5147,56.572,56.4382,56.486,17785.0
2017-07-31 12:30:00,59.14,59.31,59.14,59.25,20688.0,56.486,56.6484,56.486,56.5911,20688.0
2017-07-31 13:00:00,59.27,59.34,59.25,59.27,16997.0,56.6102,56.677,56.5911,56.6102,16997.0
2017-07-31 13:30:00,59.29,59.39,59.29,59.37,14629.0,56.6293,56.7248,56.6293,56.7057,14629.0
2017-07-31 14:00:00,59.37,59.42,59.26,59.3,19303.0,56.7057,56.7534,56.6006,56.6388,19303.0
2017-07-31 14:30:00,59.31,59.44,59.31,59.43,31686.0,56.6484,56.7725,56.6484,56.763,31686.0
2017-07-31 15:00:00,59.42,59.53,59.39,59.53,42646.0,56.7534,56.8585,56.7248,56.8585,42646.0
2017-07-31 15:30:00,59.52,59.57,59.4,59.47,148173.0,56.8489,56.8967,56.7343,56.8012,148173.0
2017-08-01 09:30:00,59.65,59.88,59.6,59.83,29611.0,56.9731,57.1928,56.9254,57.145,29611.0
2017-08-01 10:00:00,59.86,59.95,59.75,59.84,26514.0,57.1737,57.2596,57.0686,57.1546,26514.0
2017-08-01 10:30:00,59.83,59.97,59.76,59.91,18203.0,57.145,57.2787,57.0782,57.2214,18203.0
2017-08-01 11:00:00,59.9,59.9,59.62,59.74,15582.0,57.2119,57.2119,56.9445,57.0591,15582.0
2017-08-01 11:30:00,59.74,59.74,59.63,59.71,19335.0,57.0591,57.0591,56.954,57.0304,19335.0
2017-08-01 12:00:00,59.69,59.74,59.61,59.72,15074.0,57.0113,57.0591,56.9349,57.04,15074.0
2017-08-01 12:30:00,59.72,59.74,59.66,59.71,9729.0,57.04,57.0591,56.9827,57.0304,9729.0
2017-08-01 13:00:00,59.73,59.83,59.72,59.81,14989.0,57.0495,57.145,57.04,57.1259,14989.0
2017-08-01 13:30:00,59.81,59.83,59.71,59.83,16982.0,57.1259,57.145,57.0304,57.145,16982.0
2017-08-01 14:00:00,59.83,59.95,59.8,59.94,33682.0,57.145,57.2596,57.1164,57.2501,33682.0
2017-08-01 14:30:00,59.94,59.95,59.82,59.93,22696.0,57.2501,57.2596,57.1355,57.2405,22696.0
2017-08-01 15:00:00,59.94,59.97,59.87,59.95,27229.0,57.2501,57.2787,57.1832,57.2596,27229.0
2017-08-01 15:30:00,59.95,60.07,59.85,59.92,86130.0,57.2596,57.3743,57.1641,57.231,86130.0
2017-08-02 09:30:00,59.73,59.84,59.46,59.47,15751.0,57.0495,57.1546,56.7916,56.8012,15751.0
2017-08-02 10:00:00,59.51,59.8,59.49,59.6,20208.0,56.8394,57.1164,56.8203,56.9254,20208.0
2017-08-02 10:30:00,59.59,59.68,59.53,59.53,13053.0,56.9158,57.0018,56.8585,56.8585,13053.0
2017-08-02 11:00:00,59.54,59.79,59.54,59.79,13620.0,56.868,57.1068,56.868,57.1068,13620.0
2017-08-02 11:30:00,59.78,59.97,59.77,59.91,19058.0,57.0973,57.2787,57.0877,57.2214,19058.0
2017-08-02 12:00:00,59.91,59.95,59.87,59.91,9800.0,57.2214,57.2596,57.1832,57.2214,9800.0
2017-08-02 12:30:00,59.9,60.07,59.9,60.01,15695.0,57.2119,57.3743,57.2119,57.317,15695.0
2017-08-02 13:00:00,60.02,60.04,59.95,59.95,9360.0,57.3265,57.3456,57.2596,57.2596,9360.0
2017-08-02 13:30:00,59.93,59.98,59.9,59.95,10191.0,57.2405,57.2883,57.2119,57.2596,10191.0
2017-08-02 14:00:00,59.97,59.99,59.9,59.94,16799.0,57.2787,57.2979,57.2119,57.2501,16799.0
2017-08-02 14:30:00,59.95,60.05,59.94,60.05,15905.0,57.2596,57.3552,57.2501,57.3552,15905.0
2017-08-02 15:00:00,60.04,60.05,59.98,60.04,28454.0,57.3456,57.3552,57.2883,57.3456,28454.0
2017-08-02 15:30:00,60.04,60.1,60.02,60.06,69288.0,57.3456,57.4029,57.3265,57.3647,69288.0
2017-08-03 09:30:00,60.06,60.11,59.34,59.64,40551.0,57.3647,57.4125,56.677,56.9636,40551.0
2017-08-03 10:00:00,59.63,59.68,59.16,59.45,49875.0,56.954,57.0018,56.5051,56.7821,49875.0
2017-08-03 10:30:00,59.49,59.52,59.27,59.36,26987.0,56.8203,56.8489,56.6102,56.6961,26987.0
2017-08-03 11:00:00,59.37,59.41,59.06,59.07,40649.0,56.7057,56.7439,56.4096,56.4191,40649.0
2017-08-03 11:30:00,59.06,59.22,59.03,59.15,31429.0,56.4096,56.5624,56.3809,56.4955,31429.0
2017-08-03 12:00:00,59.15,59.46,59.15,59.3,30319.0,56.4955,56.7916,56.4955,56.6388,30319.0
2017-08-03 12:30:00,59.3,59.34,59.12,59.15,22216.0,56.6388,56.677,56.4669,56.4955,22216.0
2017-08-03 13:00:00,59.15,59.19,59.08,59.12,18727.0,56.4955,56.5338,56.4287,56.4669,18727.0
2017-08-03 13:30:00,59.1,59.25,59.08,59.17,14007.0,56.4478,56.5911,56.4287,56.5147,14007.0
2017-08-03 14:00:00,59.14,59.46,59.14,59.37,22875.0,56.486,56.7916,56.486,56.7057,22875.0
2017-08-03 14:30:00,59.37,59.43,59.15,59.16,32501.0,56.7057,56.763,56.4955,56.5051,32501.0
2017-08-03 15:00:00,59.17,59.21,59.11,59.13,54813.0,56.5147,56.5529,56.4573,56.4764,54813.0
2017-08-03 15:30:00,59.13,59.21,59.05,59.17,109215.0,56.4764,56.5529,56.4,56.5147,109215.0
2017-08-04 09:30:00,59.35,59.48,58.97,59.11,11388.0,56.6866,56.8107,56.3236,56.4573,11388.0
2017-08-04 10:00:00,59.12,59.13,58.94,58.97,12273.0,56.4669,56.4764,56.295,56.3236,12273.0
2017-08-04 10:30:00,58.97,59.15,58.97,59.06,9920.0,56.3236,56.4955,56.3236,56.4096,9920.0
2017-08-04 11:00:00,59.06,59.17,59.03,59.11,10276.0,56.4096,56.5147,56.3809,56.4573,10276.0
2017-08-04 11:30:00,59.1,59.24,59.09,59.19,9193.0,56.4478,56.5815,56.4382,56.5338,9193.0
2017-08-04 12:00:00,59.2,59.28,59.19,59.26,7606.0,56.5433,56.6197,56.5338,56.6006,7606.0
2017-08-04 12:30:00,59.25,59.28,59.19,59.21,8027.0,56.5911,56.6197,56.5338,56.5529,8027.0
2017-08-04 13:00:00,59.2,59.25,59.18,59.19,9758.0,56.5433,56.5911,56.5242,56.5338,9758.0
2017-08-04 13:30:00,59.2,59.25,59.16,59.17,10156.0,56.5433,56.5911,56.5051,56.5147,10156.0
2017-08-04 14:00:00,59.17,59.18,59.1,59.14,10258.0,56.5147,56.5242,56.4478,56.486,10258.0
2017-08-04 14:30:00,59.15,59.21,59.09,59.15,29365.0,56.4955,56.5529,56.4382,56.4955,29365.0
2017-08-04 15:00:00,59.14,59.14,59.05,59.09,20506.0,56.486,56.486,56.4,56.4382,20506.0
2017-08-04 15:30:00,59.09,59.12,59.07,59.1,54656.0,56.4382,56.4669,56.4191,56.4478,54656.0
2017-08-07 09:30:00,59.19,59.61,59.19,59.46,19976.0,56.5338,56.9349,56.5338,56.7916,19976.0
2017-08-07 10:00:00,59.39,59.46,59.31,59.45,24753.0,56.7248,56.7916,56.6484,56.7821,24753.0
2017-08-07 10:30:00,59.43,59.51,59.4,59.49,16410.0,56.763,56.8394,56.7343,56.8203,16410.0
2017-08-07 11:00:00,59.49,59.52,59.38,59.43,13586.0,56.8203,56.8489,56.7152,56.763,13586.0
2017-08-07 11:30:00,59.41,59.59,59.38,59.59,11118.0,56.7439,56.9158,56.7152,56.9158,11118.0
2017-08-07 12:00:00,59.59,59.63,59.48,59.53,9937.0,56.9158,56.954,56.8107,56.8585,9937.0
2017-08-07 12:30:00,59.55,59.6,59.49,59.59,11212.0,56.8776,56.9254,56.8203,56.9158,11212.0
2017-08-07 13:00:00,59.6,59.64,59.55,59.57,11121.0,56.9254,56.9636,56.8776,56.8967,11121.0
2017-08-07 13:30:00,59.55,59.56,59.4,59.41,15831.0,56.8776,56.8871,56.7343,56.7439,15831.0
2017-08-07 14:00:00,59.41,59.51,59.41,59.45,15978.0,56.7439,56.8394,56.7439,56.7821,15978.0
2017-08-07 14:30:00,59.46,59.48,59.38,59.41,16248.0,56.7916,56.8107,56.7152,56.7439,16248.0
2017-08-07 15:00:00,59.41,59.48,59.38,59.46,17651.0,56.7439,56.8107,56.7152,56.7916,17651.0
2017-08-07 15:30:00,59.46,59.5,59.42,59.49,61908.0,56.7916,56.8298,56.7534,56.8203,61908.0
2017-08-08 09:30:00,59.3,59.53,59.15,59.31,33089.0,56.6388,56.8585,56.4955,56.6484,33089.0
2017-08-08 10:00:00,59.31,59.38,59.07,59.25,19357.0,56.6484,56.7152,56.4191,56.5911,19357.0
2017-08-08 10:30:00,59.22,59.52,59.11,59.48,9807.0,56.5624,56.8489,56.4573,56.8107,9807.0
2017-08-08 11:00:00,59.45,59.51,59.33,59.4,10820.0,56.7821,56.8394,56.6675,56.7343,10820.0
2017-08-08 11:30:00,59.38,59.49,59.3,59.48,10570.0,56.7152,56.8203,56.6388,56.8107,10570.0
2017-08-08 12:00:00,59.44,59.5,59.28,59.3,8537.0,56.7725,56.8298,56.6197,56.6388,8537.0
2017-08-08 12:30:00,59.28,59.33,59.22,59.27,14536.0,56.6197,56.6675,56.5624,56.6102,14536.0
2017-08-08 13:00:00,59.28,59.32,59.25,59.26,8790.0,56.6197,56.6579,56.5911,56.6006,8790.0
2017-08-08 13:30:00,59.2,59.35,59.19,59.31,7859.0,56.5433,56.6866,56.5338,56.6484,7859.0
2017-08-08 14:00:00,59.31,59.35,59.24,59.31,11160.0,56.6484,56.6866,56.5815,56.6484,11160.0
2017-08-08 14:30:00,59.33,59.38,59.32,59.35,7829.0,56.6675,56.7152,56.6579,56.6866,7829.0
2017-08-08 15:00:00,59.35,59.38,59.18,59.22,19323.0,56.6866,56.7152,56.5242,56.5624,19323.0
2017-08-08 15:30:00,59.22,59.31,59.16,59.3,63546.0,56.5624,56.6484,56.5051,56.6388,63546.0
2017-08-09 09:30:00,59.13,59.44,59.09,59.14,19710.0,56.4764,56.7725,56.4382,56.486,19710.0
2017-08-09 10:00:00,59.16,59.25,58.94,58.95,16517.0,56.5051,56.5911,56.295,56.3045,16517.0
2017-08-09 10:30:00,58.92,58.95,58.85,58.87,16991.0,56.2759,56.3045,56.209,56.2281,16991.0
2017-08-09 11:00:00,58.84,58.85,58.61,58.72,25488.0,56.1995,56.209,55.9798,56.0848,25488.0
2017-08-09 11:30:00,58.72,58.72,58.51,58.63,28907.0,56.0848,56.0848,55.8843,55.9989,28907.0
2017-08-09 12:00:00,58.65,58.76,58.57,58.71,13045.0,56.018,56.1231,55.9416,56.0753,13045.0
2017-08-09 12:30:00,58.68,58.7,58.6,58.6,9721.0,56.0466,56.0657,55.9702,55.9702,9721.0
2017-08-09 13:00:00,58.59,58.65,58.58,58.62,8679.0,55.9607,56.018,55.9511,55.9893,8679.0
2017-08-09 13:30:00,58.63,58.64,58.49,58.49,12507.0,55.9989,56.0084,55.8652,55.8652,12507.0
2017-08-09 14:00:00,58.48,58.53,58.41,58.46,20319.0,55.8556,55.9034,55.7888,55.8365,20319.0
2017-08-09 14:30:00,58.47,58.48,58.32,58.44,22575.0,55.8461,55.8556,55.7028,55.8174,22575.0
2017-08-09 15:00:00,58.44,58.57,58.43,58.55,32347.0,55.8174,55.9416,55.8079,55.9225,32347.0
2017-08-09 15:30:00,58.55,58.62,58.54,58.59,74143.0,55.9225,55.9893,55.9129,55.9607,74143.0
2017-08-10 09:30:00,58.38,58.64,58.23,58.25,17544.0,55.7601,56.0084,55.6168,55.6359,17544.0
2017-08-10 10:00:00,58.24,58.33,58.03,58.18,16779.0,55.6264,55.7123,55.4258,55.5691,16779.0
2017-08-10 10:30:00,58.19,58.27,58.05,58.19,19595.0,55.5786,55.655,55.4449,55.5786,19595.0
2017-08-10 11:00:00,58.2,58.37,58.12,58.18,13797.0,55.5882,55.7506,55.5118,55.5691,13797.0
2017-08-10 11:30:00,58.22,58.31,58.18,58.23,6618.0,55.6073,55.6932,55.5691,55.6168,6618.0
2017-08-10 12:00:00,58.2,58.31,58.18,58.3,12651.0,55.5882,55.6932,55.5691,55.6837,12651.0
2017-08-10 12:30:00,58.29,58.29,58.15,58.23,7275.0,55.6741,55.6741,55.5404,55.6168,7275.0
2017-08-10 13:00:00,58.29,58.33,58.13,58.31,68946.0,55.6741,55.7123,55.5213,55.6932,68946.0
2017-08-10 13:30:00,58.3,58.38,58.3,58.35,6917.0,55.6837,55.7601,55.6837,55.7314,6917.0
2017-08-10 14:00:00,58.35,58.42,58.3,58.33,9532.0,55.7314,55.7983,55.6837,55.7123,9532.0
2017-08-10 14:30:00,58.32,58.44,58.32,58.32,11344.0,55.7028,55.8174,55.7028,55.7028,11344.0
2017-08-10 15:00:00,58.31,58.31,58.06,58.09,31638.0,55.6932,55.6932,55.4545,55.4831,31638.0
2017-08-10 15:30:00,58.09,58.21,58.08,58.14,58521.0,55.4831,55.5977,55.4736,55.5309,58521.0
2017-08-11 09:30:00,58.12,58.37,57.95,58.25,29305.0,55.5118,55.7506,55.3494,55.6359,29305.0
2017-08-11 10:00:00,58.22,58.33,58.05,58.27,27830.0,55.6073,55.7123,55.4449,55.655,27830.0
2017-08-11 10:30:00,58.29,58.35,58.18,58.31,24052.0,55.6741,55.7314,55.5691,55.6932,24052.0
2017-08-11 11:00:00,58.33,58.33,58.1,58.12,42387.0,55.7123,55.7123,55.4927,55.5118,42387.0
2017-08-11 11:30:00,58.14,58.25,58.1,58.2,53338.0,55.5309,55.6359,55.4927,55.5882,53338.0
2017-08-11 12:00:00,58.2,58.23,58.17,58.2,13691.0,55.5882,55.6168,55.5595,55.5882,13691.0
2017-08-11 12:30:00,58.21,58.24,58.07,58.1,55093.0,55.5977,55.6264,55.464,55.4927,55093.0
2017-08-11 13:00:00,58.1,58.22,58.09,58.18,10647.0,55.4927,55.6073,55.4831,55.5691,10647.0
2017-08-11 13:30:00,58.15,58.21,58.04,58.18,48251.0,55.5404,55.5977,55.4354,55.5691,48251.0
2017-08-11 14:00:00,58.19,58.27,58.14,58.18,24058.0,55.5786,55.655,55.5309,55.5691,24058.0
2017-08-11 14:30:00,58.18,58.19,58.06,58.07,39471.0,55.5691,55.5786,55.4545,55.464,39471.0
2017-08-11 15:00:00,58.09,58.24,58.08,58.15,51276.0,55.4831,55.6264,55.4736,55.5404,51276.0
2017-08-11 15:30:00,58.17,58.35,58.14,58.18,104636.0,55.5595,55.7314,55.5309,55.5691,104636.0
2017-08-14 09:30:00,58.58,58.77,58.58,58.7,11498.0,55.9511,56.1326,55.9511,56.0657,11498.0
2017-08-14 10:00:00,58.69,58.86,58.68,58.74,11526.0,56.0562,56.2186,56.0466,56.1039,11526.0
2017-08-14 10:30:00,58.76,58.85,58.73,58.82,6794.0,56.1231,56.209,56.0944,56.1804,6794.0
2017-08-14 11:00:00,58.81,58.81,58.67,58.69,12406.0,56.1708,56.1708,56.0371,56.0562,12406.0
2017-08-14 11:30:00,58.71,58.76,58.65,58.7,20947.0,56.0753,56.1231,56.018,56.0657,20947.0
2017-08-14 12:00:00,58.7,58.72,58.57,58.58,14174.0,56.0657,56.0848,55.9416,55.9511,14174.0
2017-08-14 12:30:00,58.58,58.68,58.56,58.58,13224.0,55.9511,56.0466,55.932,55.9511,13224.0
2017-08-14 13:00:00,58.57,58.59,58.44,58.47,15503.0,55.9416,55.9607,55.8174,55.8461,15503.0
2017-08-14 13:30:00,58.47,58.52,58.42,58.43,10554.0,55.8461,55.8938,55.7983,55.8079,10554.0
2017-08-14 14:00:00,58.44,58.49,58.38,58.48,21372.0,55.8174,55.8652,55.7601,55.8556,21372.0
2017-08-14 14:30:00,58.49,58.49,58.38,58.4,20305.0,55.8652,55.8652,55.7601,55.7792,20305.0
2017-08-14 15:00:00,58.41,58.51,58.39,58.48,29449.0,55.7888,55.8843,55.7697,55.8556,29449.0
2017-08-14 15:30:00,58.49,58.51,58.34,58.38,149043.0,55.8652,55.8843,55.7219,55.7601,149043.0
2017-08-15 09:30:00,58.52,58.62,58.3,58.42,36429.0,55.8938,55.9893,55.6837,55.7983,36429.0
2017-08-15 10:00:00,58.44,58.75,58.43,58.45,83729.0,55.8174,56.1135,55.8079,55.827,83729.0
2017-08-15 10:30:00,58.44,58.45,58.36,58.37,14539.0,55.8174,55.827,55.741,55.7506,14539.0
2017-08-15 11:00:00,58.37,58.39,58.26,58.3,16908.0,55.7506,55.7697,55.6455,55.6837,16908.0
2017-08-15 11:30:00,58.29,58.33,58.23,58.29,15596.0,55.6741,55.7123,55.6168,55.6741,15596.0
2017-08-15 12:00:00,58.3,58.33,58.24,58.3,10546.0,55.6837,55.7123,55.6264,55.6837,10546.0
2017-08-15 12:30:00,58.27,58.27,58.22,58.23,13248.0,55.655,55.655,55.6073,55.6168,13248.0
2017-08-15 13:00:00,58.23,58.28,58.18,58.18,23018.0,55.6168,55.6646,55.5691,55.5691,23018.0
2017-08-15 13:30:00,58.2,58.2,58.1,58.14,28750.0,55.5882,55.5882,55.4927,55.5309,28750.0
2017-08-15 14:00:00,58.12,58.33,58.11,58.33,23545.0,55.5118,55.7123,55.5022,55.7123,23545.0
2017-08-15 14:30:00,58.32,58.37,58.28,58.37,18577.0,55.7028,55.7506,55.6646,55.7506,18577.0
2017-08-15 15:00:00,58.37,58.42,58.32,58.38,34369.0,55.7506,55.7983,55.7028,55.7601,34369.0
2017-08-15 15:30:00,58.38,58.55,58.34,58.37,82159.0,55.7601,55.9225,55.7219,55.7506,82159.0
2017-08-16 09:30:00,58.6,58.83,58.6,58.68,6988.0,55.9702,56.1899,55.9702,56.0466,6988.0
2017-08-16 10:00:00,58.66,58.68,58.5,58.61,14664.0,56.0275,56.0466,55.8747,55.9798,14664.0
2017-08-16 10:30:00,58.56,58.59,58.46,58.5,16570.0,55.932,55.9607,55.8365,55.8747,16570.0
2017-08-16 11:00:00,58.5,58.6,58.48,58.58,7143.0,55.8747,55.9702,55.8556,55.9511,7143.0
2017-08-16 11:30:00,58.58,58.65,58.58,58.65,4322.0,55.9511,56.018,55.9511,56.018,4322.0
2017-08-16 12:00:00,58.65,58.68,58.61,58.66,8154.0,56.018,56.0466,55.9798,56.0275,8154.0
2017-08-16 12:30:00,58.65,58.65,58.52,58.57,8978.0,56.018,56.018,55.8938,55.9416,8978.0
2017-08-16 13:00:00,58.54,58.58,58.39,58.43,17330.0,55.9129,55.9511,55.7697,55.8079,17330.0
2017-08-16 13:30:00,58.46,58.61,58.45,58.59,10349.0,55.8365,55.9798,55.827,55.9607,10349.0
2017-08-16 14:00:00,58.59,58.67,58.57,58.62,12753.0,55.9607,56.0371,55.9416,55.9893,12753.0
2017-08-16 14:30:00,58.59,58.65,58.54,58.62,12533.0,55.9607,56.018,55.9129,55.9893,12533.0
2017-08-16 15:00:00,58.62,58.64,58.56,58.58,18770.0,55.9893,56.0084,55.932,55.9511,18770.0
2017-08-16 15:30:00,58.58,58.7,58.57,58.7,58286.0,55.9511,56.0657,55.9416,56.0657,58286.0
2017-08-17 09:30:00,58.49,58.66,58.41,58.41,10443.0,55.8652,56.0275,55.7888,55.7888,10443.0
2017-08-17 10:00:00,58.36,58.44,58.17,58.24,11398.0,55.741,55.8174,55.5595,55.6264,11398.0
2017-08-17 10:30:00,58.18,58.28,58.11,58.13,12126.0,55.5691,55.6646,55.5022,55.5213,12126.0
2017-08-17 11:00:00,58.17,58.36,58.17,58.23,12545.0,55.5595,55.741,55.5595,55.6168,12545.0
2017-08-17 11:30:00,58.25,58.25,58.11,58.11,7529.0,55.6359,55.6359,55.5022,55.5022,7529.0
2017-08-17 12:00:00,58.1,58.14,58.06,58.11,8894.0,55.4927,55.5309,55.4545,55.5022,8894.0
2017-08-17 12:30:00,58.13,58.18,58.01,58.04,9512.0,55.5213,55.5691,55.4067,55.4354,9512.0
2017-08-17 13:00:00,58.05,58.14,57.99,58.11,9715.0,55.4449,55.5309,55.3876,55.5022,9715.0
2017-08-17 13:30:00,58.11,58.16,58.06,58.06,9250.0,55.5022,55.55,55.4545,55.4545,9250.0
2017-08-17 14:00:00,58.08,58.12,58.03,58.09,17682.0,55.4736,55.5118,55.4258,55.4831,17682.0
2017-08-17 14:30:00,58.09,58.09,58.01,58.08,10954.0,55.4831,55.4831,55.4067,55.4736,10954.0
2017-08-17 15:00:00,58.07,58.07,57.93,57.94,20936.0,55.464,55.464,55.3303,55.3398,20936.0
2017-08-17 15:30:00,57.93,57.99,57.83,57.87,62122.0,55.3303,55.3876,55.2348,55.273,62122.0
2017-08-18 09:30:00,57.55,57.63,57.39,57.43,16079.0,54.9674,55.0438,54.8145,54.8527,16079.0
2017-08-18 10:00:00,57.49,57.62,57.49,57.61,5687.0,54.91,55.0342,54.91,55.0247,5687.0
2017-08-18 10:30:00,57.6,57.6,57.44,57.52,12691.0,55.0151,55.0151,54.8623,54.9387,12691.0
2017-08-18 11:00:00,57.55,57.68,57.47,57.62,13417.0,54.9674,55.0915,54.8909,55.0342,13417.0
2017-08-18 11:30:00,57.65,57.68,57.58,57.68,10549.0,55.0629,55.0915,54.996,55.0915,10549.0
2017-08-18 12:00:00,57.73,57.78,57.6,57.74,13645.0,55.1393,55.187,55.0151,55.1488,13645.0
2017-08-18 12:30:00,57.75,57.79,57.65,57.75,8580.0,55.1584,55.1966,55.0629,55.1584,8580.0
2017-08-18 13:00:00,57.73,57.75,57.55,57.61,10105.0,55.1393,55.1584,54.9674,55.0247,10105.0
2017-08-18 13:30:00,57.6,57.61,57.5,57.5,18585.0,55.0151,55.0247,54.9196,54.9196,18585.0
2017-08-18 14:00:00,57.49,57.57,57.49,57.57,11499.0,54.91,54.9865,54.91,54.9865,11499.0
2017-08-18 14:30:00,57.55,57.67,57.53,57.65,20660.0,54.9674,55.082,54.9482,55.0629,20660.0
2017-08-18 15:00:00,57.63,57.75,57.63,57.73,27292.0,55.0438,55.1584,55.0438,55.1393,27292.0
2017-08-18 15:30:00,57.72,57.81,57.67,57.68,73576.0,55.1297,55.2157,55.082,55.0915,73576.0
2017-08-21 09:30:00,57.7,57.92,57.51,57.52,14295.0,55.1106,55.3207,54.9291,54.9387,14295.0
2017-08-21 10:00:00,57.49,57.52,57.38,57.48,7016.0,54.91,54.9387,54.805,54.9005,7016.0
2017-08-21 10:30:00,57.47,57.65,57.47,57.65,4500.0,54.8909,55.0629,54.8909,55.0629,4500.0
2017-08-21 11:00:00,57.59,57.65,57.51,57.56,6416.0,55.0056,55.0629,54.9291,54.9769,6416.0
2017-08-21 11:30:00,57.54,57.57,57.47,57.49,4895.0,54.9578,54.9865,54.8909,54.91,4895.0
2017-08-21 12:00:00,57.51,57.53,57.41,57.47,4461.0,54.9291,54.9482,54.8336,54.8909,4461.0
2017-08-21 12:30:00,57.47,57.49,57.35,57.37,6403.0,54.8909,54.91,54.7763,54.7954,6403.0
2017-08-21 13:00:00,57.36,57.37,57.24,57.24,8186.0,54.7859,54.7954,54.6713,54.6713,8186.0
2017-08-21 13:30:00,57.24,57.24,57.11,57.14,11871.0,54.6713,54.6713,54.5471,54.5758,11871.0
2017-08-21 14:00:00,57.18,57.18,57.02,57.02,15177.0,54.614,54.614,54.4611,54.4611,15177.0
2017-08-21 14:30:00,57.02,57.11,57.02,57.04,11989.0,54.4611,54.5471,54.4611,54.4802,11989.0
2017-08-21 15:00:00,57.03,57.11,57.02,57.06,24619.0,54.4707,54.5471,54.4611,54.4993,24619.0
2017-08-21 15:30:00,57.05,57.17,57.04,57.06,77831.0,54.4898,54.6044,54.4802,54.4993,77831.0
2017-08-22 09:30:00,57.15,57.3,56.97,56.97,14442.0,54.5853,54.7286,54.4134,54.4134,14442.0
2017-08-22 10:00:00,57.0,57.2,57.0,57.04,18522.0,54.442,54.6331,54.442,54.4802,18522.0
2017-08-22 10:30:00,57.08,57.36,57.04,57.2,42365.0,54.5184,54.7859,54.4802,54.6331,42365.0
2017-08-22 11:00:00,57.19,57.26,57.06,57.1,43638.0,54.6235,54.6904,54.4993,54.5375,43638.0
2017-08-22 11:30:00,57.09,57.25,57.08,57.2,39181.0,54.528,54.6808,54.5184,54.6331,39181.0
2017-08-22 12:00:00,57.21,57.26,57.15,57.16,25417.0,54.6426,54.6904,54.5853,54.5949,25417.0
2017-08-22 12:30:00,57.17,57.25,57.16,57.19,20495.0,54.6044,54.6808,54.5949,54.6235,20495.0
2017-08-22 13:00:00,57.19,57.26,57.18,57.21,25185.0,54.6235,54.6904,54.614,54.6426,25185.0
2017-08-22 13:30:00,57.22,57.25,57.16,57.19,26297.0,54.6522,54.6808,54.5949,54.6235,26297.0
2017-08-22 14:00:00,57.2,57.28,57.13,57.26,28658.0,54.6331,54.7095,54.5662,54.6904,28658.0
2017-08-22 14:30:00,57.27,57.3,57.22,57.3,27184.0,54.6999,54.7286,54.6522,54.7286,27184.0
2017-08-22 15:00:00,57.3,57.42,57.25,57.4,49822.0,54.7286,54.8432,54.6808,54.8241,49822.0
2017-08-22 15:30:00,57.42,57.44,57.23,57.24,158864.0,54.8432,54.8623,54.6617,54.6713,158864.0
2017-08-23 09:30:00,57.0,57.19,56.97,57.07,12727.0,54.442,54.6235,54.4134,54.5089,12727.0
2017-08-23 10:00:00,57.17,57.32,57.1,57.1,34144.0,54.6044,54.7477,54.5375,54.5375,34144.0
2017-08-23 10:30:00,57.17,57.19,57.09,57.09,10545.0,54.6044,54.6235,54.528,54.528,10545.0
2017-08-23 11:00:00,57.09,57.17,57.02,57.14,17454.0,54.528,54.6044,54.4611,54.5758,17454.0
2017-08-23 11:30:00,57.14,57.2,57.07,57.14,15289.0,54.5758,54.6331,54.5089,54.5758,15289.0
2017-08-23 12:00:00,57.13,57.17,57.13,57.15,11999.0,54.5662,54.6044,54.5662,54.5853,11999.0
2017-08-23 12:30:00,57.16,57.18,57.1,57.17,17627.0,54.5949,54.614,54.5375,54.6044,17627.0
2017-08-23 13:00:00,57.17,57.26,57.13,57.17,18324.0,54.6044,54.6904,54.5662,54.6044,18324.0
2017-08-23 13:30:00,57.18,57.19,57.1,57.12,26680.0,54.614,54.6235,54.5375,54.5566,26680.0
2017-08-23 14:00:00,57.12,57.2,57.11,57.15,21153.0,54.5566,54.6331,54.5471,54.5853,21153.0
2017-08-23 14:30:00,57.16,57.21,57.15,57.16,18253.0,54.5949,54.6426,54.5853,54.5949,18253.0
2017-08-23 15:00:00,57.16,57.16,57.08,57.09,20274.0,54.5949,54.5949,54.5184,54.528,20274.0
2017-08-23 15:30:00,57.1,57.15,57.03,57.08,113421.0,54.5375,54.5853,54.4707,54.5184,113421.0
2017-08-24 09:30:00,57.06,57.22,56.86,56.88,22087.0,54.4993,54.6522,54.3083,54.3274,22087.0
2017-08-24 10:00:00,56.83,57.04,56.82,57.02,17505.0,54.2797,54.4802,54.2701,54.4611,17505.0
2017-08-24 10:30:00,57.02,57.08,56.99,56.99,16142.0,54.4611,54.5184,54.4325,54.4325,16142.0
2017-08-24 11:00:00,56.98,57.02,56.91,56.93,8608.0,54.4229,54.4611,54.3561,54.3752,8608.0
2017-08-24 11:30:00,56.92,57.05,56.9,57.05,8010.0,54.3656,54.4898,54.3465,54.4898,8010.0
2017-08-24 12:00:00,57.07,57.09,56.98,56.99,6502.0,54.5089,54.528,54.4229,54.4325,6502.0
2017-08-24 12:30:00,56.99,57.04,56.97,57.01,10336.0,54.4325,54.4802,54.4134,54.4516,10336.0
2017-08-24 13:00:00,57.01,57.03,56.96,57.0,15761.0,54.4516,54.4707,54.4038,54.442,15761.0
2017-08-24 13:30:00,56.99,57.01,56.94,56.99,13870.0,54.4325,54.4516,54.3847,54.4325,13870.0
2017-08-24 14:00:00,56.99,56.99,56.88,56.91,13262.0,54.4325,54.4325,54.3274,54.3561,13262.0
2017-08-24 14:30:00,56.91,56.98,56.91,56.96,8302.0,54.3561,54.4229,54.3561,54.4038,8302.0
2017-08-24 15:00:00,56.95,56.99,56.94,56.98,27771.0,54.3943,54.4325,54.3847,54.4229,27771.0
2017-08-24 15:30:00,56.98,56.99,56.89,56.95,74130.0,54.4229,54.4325,54.337,54.3943,74130.0
2017-08-25 09:30:00,57.18,57.29,57.08,57.27,34094.0,54.614,54.719,54.5184,54.6999,34094.0
2017-08-25 10:00:00,57.28,57.33,57.19,57.32,42763.0,54.7095,54.7572,54.6235,54.7477,42763.0
2017-08-25 10:30:00,57.32,57.41,57.32,57.33,21097.0,54.7477,54.8336,54.7477,54.7572,21097.0
2017-08-25 11:00:00,57.33,57.33,57.19,57.26,24189.0,54.7572,54.7572,54.6235,54.6904,24189.0
2017-08-25 11:30:00,57.25,57.29,57.16,57.19,15465.0,54.6808,54.719,54.5949,54.6235,15465.0
2017-08-25 12:00:00,57.2,57.2,57.11,57.17,21195.0,54.6331,54.6331,54.5471,54.6044,21195.0
2017-08-25 12:30:00,57.18,57.21,57.11,57.13,24259.0,54.614,54.6426,54.5471,54.5662,24259.0
2017-08-25 13:00:00,57.14,57.15,57.08,57.13,43160.0,54.5758,54.5853,54.5184,54.5662,43160.0
2017-08-25 13:30:00,57.13,57.15,57.08,57.13,22317.0,54.5662,54.5853,54.5184,54.5662,22317.0
2017-08-25 14:00:00,57.14,57.31,57.13,57.29,71509.0,54.5758,54.7381,54.5662,54.719,71509.0
2017-08-25 14:30:00,57.31,57.36,57.2,57.23,51930.0,54.7381,54.7859,54.6331,54.6617,51930.0
2017-08-25 15:00:00,57.23,57.3,57.2,57.25,47860.0,54.6617,54.7286,54.6331,54.6808,47860.0
2017-08-25 15:30:00,57.25,57.29,57.15,57.17,99981.0,54.6808,54.719,54.5853,54.6044,99981.0
2017-08-28 09:30:00,57.3,57.38,57.13,57.14,29119.0,54.7286,54.805,54.5662,54.5758,29119.0
2017-08-28 10:00:00,57.15,57.22,57.07,57.17,47285.0,54.5853,54.6522,54.5089,54.6044,47285.0
2017-08-28 10:30:00,57.15,57.17,57.03,57.09,47526.0,54.5853,54.6044,54.4707,54.528,47526.0
2017-08-28 11:00:00,57.1,57.15,57.08,57.11,25741.0,54.5375,54.5853,54.5184,54.5471,25741.0
2017-08-28 11:30:00,57.1,57.12,57.07,57.1,23315.0,54.5375,54.5566,54.5089,54.5375,23315.0
2017-08-28 12:00:00,57.1,57.13,57.05,57.13,54939.0,54.5375,54.5662,54.4898,54.5662,54939.0
2017-08-28 12:30:00,57.13,57.15,57.1,57.14,17484.0,54.5662,54.5853,54.5375,54.5758,17484.0
2017-08-28 13:00:00,57.13,57.22,57.13,57.15,28173.0,54.5662,54.6522,54.5662,54.5853,28173.0
2017-08-28 13:30:00,57.15,57.16,57.09,57.14,21107.0,54.5853,54.5949,54.528,54.5758,21107.0
2017-08-28 14:00:00,57.13,57.2,57.09,57.16,31917.0,54.5662,54.6331,54.528,54.5949,31917.0
2017-08-28 14:30:00,57.17,57.2,57.13,57.19,29423.0,54.6044,54.6331,54.5662,54.6235,29423.0
2017-08-28 15:00:00,57.19,57.22,57.14,57.2,38283.0,54.6235,54.6522,54.5758,54.6331,38283.0
2017-08-28 15:30:00,57.19,57.2,57.07,57.09,229940.0,54.6235,54.6331,54.5089,54.528,229940.0
2017-08-29 09:30:00,56.82,57.15,56.69,57.15,82394.0,54.2701,54.5853,54.1459,54.5853,82394.0
2017-08-29 10:00:00,57.15,57.18,56.99,57.07,49685.0,54.5853,54.614,54.4325,54.5089,49685.0
2017-08-29 10:30:00,57.1,57.3,57.1,57.26,21362.0,54.5375,54.7286,54.5375,54.6904,21362.0
2017-08-29 11:00:00,57.25,57.27,57.07,57.1,26645.0,54.6808,54.6999,54.5089,54.5375,26645.0
2017-08-29 11:30:00,57.12,57.15,57.1,57.13,24921.0,54.5566,54.5853,54.5375,54.5662,24921.0
2017-08-29 12:00:00,57.14,57.14,57.1,57.11,18071.0,54.5758,54.5758,54.5375,54.5471,18071.0
2017-08-29 12:30:00,57.12,57.25,57.12,57.21,17457.0,54.5566,54.6808,54.5566,54.6426,17457.0
2017-08-29 13:00:00,57.24,57.36,57.23,57.35,28618.0,54.6713,54.7859,54.6617,54.7763,28618.0
2017-08-29 13:30:00,57.34,57.37,57.32,57.35,17358.0,54.7668,54.7954,54.7477,54.7763,17358.0
2017-08-29 14:00:00,57.34,57.41,57.33,57.38,16583.0,54.7668,54.8336,54.7572,54.805,16583.0
2017-08-29 14:30:00,57.38,57.42,57.32,57.35,27410.0,54.805,54.8432,54.7477,54.7763,27410.0
2017-08-29 15:00:00,57.34,57.43,57.32,57.41,37838.0,54.7668,54.8527,54.7477,54.8336,37838.0
2017-08-29 15:30:00,57.41,57.42,57.3,57.33,105344.0,54.8336,54.8432,54.7286,54.7572,105344.0
2017-08-30 09:30:00,57.32,57.56,57.32,57.51,8059.0,54.7477,54.9769,54.7477,54.9291,8059.0
2017-08-30 10:00:00,57.52,57.77,57.45,57.72,6913.0,54.9387,55.1775,54.8718,55.1297,6913.0
2017-08-30 10:30:00,57.69,57.72,57.63,57.7,13595.0,55.1011,55.1297,55.0438,55.1106,13595.0
2017-08-30 11:00:00,57.71,57.76,57.65,57.75,12233.0,55.1202,55.1679,55.0629,55.1584,12233.0
2017-08-30 11:30:00,57.76,57.83,57.69,57.8,9154.0,55.1679,55.2348,55.1011,55.2061,9154.0
2017-08-30 12:00:00,57.81,57.9,57.8,57.89,9198.0,55.2157,55.3016,55.2061,55.2921,9198.0
2017-08-30 12:30:00,57.9,57.98,57.9,57.95,7836.0,55.3016,55.3781,55.3016,55.3494,7836.0
2017-08-30 13:00:00,57.95,58.03,57.95,58.03,7676.0,55.3494,55.4258,55.3494,55.4258,7676.0
2017-08-30 13:30:00,58.02,58.07,58.0,58.07,9352.0,55.4163,55.464,55.3972,55.464,9352.0
2017-08-30 14:00:00,58.08,58.2,58.06,58.18,15306.0,55.4736,55.5882,55.4545,55.5691,15306.0
2017-08-30 14:30:00,58.17,58.2,58.11,58.17,12063.0,55.5595,55.5882,55.5022,55.5595,12063.0
2017-08-30 15:00:00,58.17,58.17,58.08,58.09,31909.0,55.5595,55.5595,55.4736,55.4831,31909.0
2017-08-30 15:30:00,58.1,58.23,58.04,58.15,127450.0,55.4927,55.6168,55.4354,55.5404,127450.0
2017-08-31 09:30:00,58.31,58.67,58.31,58.57,25600.0,55.6932,56.0371,55.6932,55.9416,25600.0
2017-08-31 10:00:00,58.61,58.76,58.59,58.7,34810.0,55.9798,56.1231,55.9607,56.0657,34810.0
2017-08-31 10:30:00,58.71,58.74,58.56,58.56,44018.0,56.0753,56.1039,55.932,55.932,44018.0
2017-08-31 11:00:00,58.57,58.83,58.55,58.78,23694.0,55.9416,56.1899,55.9225,56.1422,23694.0
2017-08-31 11:30:00,58.79,58.87,58.74,58.87,33064.0,56.1517,56.2281,56.1039,56.2281,33064.0
2017-08-31 12:00:00,58.84,58.9,58.73,58.76,23274.0,56.1995,56.2568,56.0944,56.1231,23274.0
2017-08-31 12:30:00,58.75,58.87,58.72,58.85,29312.0,56.1135,56.2281,56.0848,56.209,29312.0
2017-08-31 13:00:00,58.85,58.91,58.84,58.9,37549.0,56.209,56.2663,56.1995,56.2568,37549.0
2017-08-31 13:30:00,58.9,58.93,58.86,58.86,46584.0,56.2568,56.2854,56.2186,56.2186,46584.0
2017-08-31 14:00:00,58.86,58.95,58.81,58.95,22272.0,56.2186,56.3045,56.1708,56.3045,22272.0
2017-08-31 14:30:00,58.94,59.01,58.94,59.01,26052.0,56.295,56.3618,56.295,56.3618,26052.0
2017-08-31 15:00:00,59.01,59.01,58.93,58.94,47044.0,56.3618,56.3618,56.2854,56.295,47044.0
2017-08-31 15:30:00,58.93,59.12,58.93,59.03,113572.0,56.2854,56.4669,56.2854,56.3809,113572.0
2017-09-01 09:30:00,59.23,59.42,58.98,59.1,42658.0,56.572,56.7534,56.3332,56.4478,42658.0
2017-09-01 10:00:00,59.1,59.28,59.08,59.26,15659.0,56.4478,56.6197,56.4287,56.6006,15659.0
2017-09-01 10:30:00,59.25,59.25,59.02,59.19,13385.0,56.5911,56.5911,56.3714,56.5338,13385.0
2017-09-01 11:00:00,59.16,59.18,58.89,58.89,26387.0,56.5051,56.5242,56.2472,56.2472,26387.0
2017-09-01 11:30:00,58.91,59.09,58.88,59.08,29771.0,56.2663,56.4382,56.2377,56.4287,29771.0
2017-09-01 12:00:00,59.09,59.2,59.09,59.19,27934.0,56.4382,56.5433,56.4382,56.5338,27934.0
2017-09-01 12:30:00,59.17,59.35,59.14,59.28,24537.0,56.5147,56.6866,56.486,56.6197,24537.0
2017-09-01 13:00:00,59.27,59.36,59.23,59.3,17444.0,56.6102,56.6961,56.572,56.6388,17444.0
2017-09-01 13:30:00,59.3,59.31,59.25,59.27,43647.0,56.6388,56.6484,56.5911,56.6102,43647.0
2017-09-01 14:00:00,59.27,59.34,59.23,59.23,31712.0,56.6102,56.677,56.572,56.572,31712.0
2017-09-01 14:30:00,59.25,59.26,59.15,59.25,46580.0,56.5911,56.6006,56.4955,56.5911,46580.0
2017-09-01 15:00:00,59.26,59.36,59.26,59.3,48791.0,56.6006,56.6961,56.6006,56.6388,48791.0
2017-09-01 15:30:00,59.3,59.34,59.21,59.26,107324.0,56.6388,56.677,56.5529,56.6006,107324.0
2017-09-05 09:30:00,59.26,59.42,58.98,59.0,27061.0,56.6006,56.7534,56.3332,56.3523,27061.0
2017-09-05 10:00:00,58.95,59.21,58.9,58.96,51319.0,56.3045,56.5529,56.2568,56.3141,51319.0
2017-09-05 10:30:00,58.96,59.01,58.83,58.94,38703.0,56.3141,56.3618,56.1899,56.295,38703.0
2017-09-05 11:00:00,58.94,59.08,58.88,59.05,22471.0,56.295,56.4287,56.2377,56.4,22471.0
2017-09-05 11:30:00,59.05,59.1,58.94,59.0,15961.0,56.4,56.4478,56.295,56.3523,15961.0
2017-09-05 12:00:00,59.0,59.0,58.73,58.73,12543.0,56.3523,56.3523,56.0944,56.0944,12543.0
2017-09-05 12:30:00,58.72,58.72,58.54,58.55,19035.0,56.0848,56.0848,55.9129,55.9225,19035.0
2017-09-05 13:00:00,58.57,58.58,58.4,58.49,14513.0,55.9416,55.9511,55.7792,55.8652,14513.0
2017-09-05 13:30:00,58.47,58.63,58.42,58.61,23655.0,55.8461,55.9989,55.7983,55.9798,23655.0
2017-09-05 14:00:00,58.6,58.7,58.55,58.7,12273.0,55.9702,56.0657,55.9225,56.0657,12273.0
2017-09-05 14:30:00,58.69,58.71,58.55,58.56,28160.0,56.0562,56.0753,55.9225,55.932,28160.0
2017-09-05 15:00:00,58.56,58.64,58.55,58.63,23908.0,55.932,56.0084,55.9225,55.9989,23908.0
2017-09-05 15:30:00,58.66,58.71,58.56,58.6,87141.0,56.0275,56.0753,55.932,55.9702,87141.0
2017-09-06 09:30:00,58.78,58.84,58.4,58.48,30404.0,56.1422,56.1995,55.7792,55.8556,30404.0
2017-09-06 10:00:00,58.45,58.63,58.45,58.49,26409.0,55.827,55.9989,55.827,55.8652,26409.0
2017-09-06 10:30:00,58.5,58.53,58.2,58.23,22914.0,55.8747,55.9034,55.5882,55.6168,22914.0
2017-09-06 11:00:00,58.26,58.26,58.0,58.02,18710.0,55.6455,55.6455,55.3972,55.4163,18710.0
2017-09-06 11:30:00,58.04,58.04,57.87,57.96,24408.0,55.4354,55.4354,55.273,55.359,24408.0
2017-09-06 12:00:00,57.95,57.95,57.84,57.9,11310.0,55.3494,55.3494,55.2443,55.3016,11310.0
2017-09-06 12:30:00,57.89,57.98,57.86,57.86,12943.0,55.2921,55.3781,55.2634,55.2634,12943.0
2017-09-06 13:00:00,57.85,57.98,57.84,57.9,14230.0,55.2539,55.3781,55.2443,55.3016,14230.0
2017-09-06 13:30:00,57.9,57.92,57.84,57.85,9920.0,55.3016,55.3207,55.2443,55.2539,9920.0
2017-09-06 14:00:00,57.86,57.94,57.85,57.92,20004.0,55.2634,55.3398,55.2539,55.3207,20004.0
2017-09-06 14:30:00,57.92,58.0,57.9,57.92,15299.0,55.3207,55.3972,55.3016,55.3207,15299.0
2017-09-06 15:00:00,57.93,58.25,57.93,58.2,39063.0,55.3303,55.6359,55.3303,55.5882,39063.0
2017-09-06 15:30:00,58.2,58.23,58.1,58.14,87455.0,55.5882,55.6168,55.4927,55.5309,87455.0
2017-09-07 09:30:00,58.2,58.2,57.58,57.73,15534.0,55.5882,55.5882,54.996,55.1393,15534.0
2017-09-07 10:00:00,57.72,57.85,57.59,57.78,22638.0,55.1297,55.2539,55.0056,55.187,22638.0
2017-09-07 10:30:00,57.74,57.94,57.64,57.89,27433.0,55.1488,55.3398,55.0533,55.2921,27433.0
2017-09-07 11:00:00,57.87,58.01,57.8,57.9,22572.0,55.273,55.4067,55.2061,55.3016,22572.0
2017-09-07 11:30:00,57.9,58.29,57.9,58.22,38203.0,55.3016,55.6741,55.3016,55.6073,38203.0
2017-09-07 12:00:00,58.21,58.36,58.2,58.3,36314.0,55.5977,55.741,55.5882,55.6837,36314.0
2017-09-07 12:30:00,58.3,58.39,58.29,58.39,22273.0,55.6837,55.7697,55.6741,55.7697,22273.0
2017-09-07 13:00:00,58.39,58.52,58.36,58.37,42568.0,55.7697,55.8938,55.741,55.7506,42568.0
2017-09-07 13:30:00,58.38,58.67,58.37,58.53,38375.0,55.7601,56.0371,55.7506,55.9034,38375.0
2017-09-07 14:00:00,58.51,58.68,58.49,58.66,23498.0,55.8843,56.0466,55.8652,56.0275,23498.0
2017-09-07 14:30:00,58.64,58.65,58.52,58.6,47543.0,56.0084,56.018,55.8938,55.9702,47543.0
2017-09-07 15:00:00,58.59,58.74,58.5,58.69,37337.0,55.9607,56.1039,55.8747,56.0562,37337.0
2017-09-07 15:30:00,58.7,58.84,58.67,58.74,163562.0,56.0657,56.1995,56.0371,56.1039,163562.0
2017-09-08 09:30:00,58.65,58.92,58.64,58.88,32743.0,56.018,56.2759,56.0084,56.2377,32743.0
2017-09-08 10:00:00,58.88,59.09,58.88,59.06,25608.0,56.2377,56.4382,56.2377,56.4096,25608.0
2017-09-08 10:30:00,59.05,59.29,59.0,59.27,20742.0,56.4,56.6293,56.3523,56.6102,20742.0
2017-09-08 11:00:00,59.26,59.37,59.18,59.22,21634.0,56.6006,56.7057,56.5242,56.5624,21634.0
2017-09-08 11:30:00,59.21,59.21,59.04,59.09,16059.0,56.5529,56.5529,56.3905,56.4382,16059.0
2017-09-08 12:00:00,59.08,59.08,58.99,59.02,35511.0,56.4287,56.4287,56.3427,56.3714,35511.0
2017-09-08 12:30:00,59.02,59.04,58.99,59.03,26954.0,56.3714,56.3905,56.3427,56.3809,26954.0
2017-09-08 13:00:00,59.04,59.04,59.0,59.01,26595.0,56.3905,56.3905,56.3523,56.3618,26595.0
2017-09-08 13:30:00,59.02,59.09,58.97,59.01,24788.0,56.3714,56.4382,56.3236,56.3618,24788.0
2017-09-08 14:00:00,59.03,59.05,59.0,59.01,28408.0,56.3809,56.4,56.3523,56.3618,28408.0
2017-09-08 14:30:00,59.01,59.02,59.0,59.0,24881.0,56.3618,56.3714,56.3523,56.3523,24881.0
2017-09-08 15:00:00,59.0,59.07,59.0,59.02,44058.0,56.3523,56.4191,56.3523,56.3714,44058.0
2017-09-08 15:30:00,59.01,59.05,58.97,58.98,101830.0,56.3618,56.4,56.3236,56.3332,101830.0
2017-09-11 09:30:00,59.37,59.89,59.17,59.66,72214.0,56.7057,57.2023,56.5147,56.9827,72214.0
2017-09-11 10:00:00,59.66,59.95,59.66,59.67,25678.0,56.9827,57.2596,56.9827,56.9922,25678.0
2017-09-11 10:30:00,59.65,59.87,59.52,59.75,26852.0,56.9731,57.1832,56.8489,57.0686,26852.0
2017-09-11 11:00:00,59.78,60.12,59.78,60.12,60811.0,57.0973,57.422,57.0973,57.422,60811.0
2017-09-11 11:30:00,60.11,60.18,60.03,60.14,30866.0,57.4125,57.4793,57.3361,57.4411,30866.0
2017-09-11 12:00:00,60.14,60.21,60.06,60.17,23004.0,57.4411,57.508,57.3647,57.4698,23004.0
2017-09-11 12:30:00,60.16,60.28,60.15,60.28,21322.0,57.4602,57.5748,57.4507,57.5748,21322.0
2017-09-11 13:00:00,60.29,60.45,60.28,60.45,26415.0,57.5844,57.7372,57.5748,57.7372,26415.0
2017-09-11 13:30:00,60.44,60.44,60.3,60.35,28976.0,57.7277,57.7277,57.5939,57.6417,28976.0
2017-09-11 14:00:00,60.37,60.5,60.3,60.48,43936.0,57.6608,57.785,57.5939,57.7659,43936.0
2017-09-11 14:30:00,60.47,60.52,60.31,60.37,44931.0,57.7563,57.8041,57.6035,57.6608,44931.0
2017-09-11 15:00:00,60.36,60.4,60.26,60.31,78920.0,57.6512,57.6895,57.5557,57.6035,78920.0
2017-09-11 15:30:00,60.31,60.41,60.22,60.39,286725.0,57.6035,57.699,57.5175,57.6799,286725.0
2017-09-12 09:30:00,60.56,60.66,60.32,60.48,32725.0,57.8423,57.9378,57.613,57.7659,32725.0
2017-09-12 10:00:00,60.48,60.48,60.27,60.46,63840.0,57.7659,57.7659,57.5653,57.7468,63840.0
2017-09-12 10:30:00,60.48,60.48,60.25,60.32,22630.0,57.7659,57.7659,57.5462,57.613,22630.0
2017-09-12 11:00:00,60.29,60.35,60.25,60.31,23108.0,57.5844,57.6417,57.5462,57.6035,23108.0
2017-09-12 11:30:00,60.3,60.42,60.29,60.38,23993.0,57.5939,57.7086,57.5844,57.6704,23993.0
2017-09-12 12:00:00,60.38,60.46,60.34,60.45,32060.0,57.6704,57.7468,57.6321,57.7372,32060.0
2017-09-12 12:30:00,60.44,60.52,60.36,60.44,30236.0,57.7277,57.8041,57.6512,57.7277,30236.0
2017-09-12 13:00:00,60.45,60.46,60.4,60.41,10113.0,57.7372,57.7468,57.6895,57.699,10113.0
2017-09-12 13:30:00,60.39,60.5,60.35,60.47,75950.0,57.6799,57.785,57.6417,57.7563,75950.0
2017-09-12 14:00:00,60.46,60.49,60.39,60.41,30950.0,57.7468,57.7754,57.6799,57.699,30950.0
2017-09-12 14:30:00,60.4,60.43,60.36,60.41,21384.0,57.6895,57.7181,57.6512,57.699,21384.0
2017-09-12 15:00:00,60.4,60.41,60.24,60.24,56126.0,57.6895,57.699,57.5366,57.5366,56126.0
2017-09-12 15:30:00,60.23,60.28,60.1,60.12,116732.0,57.5271,57.5748,57.4029,57.422,116732.0
2017-09-13 09:30:00,60.23,60.41,60.02,60.02,82236.0,57.5271,57.699,57.3265,57.3265,82236.0
2017-09-13 10:00:00,60.02,60.33,59.9,60.31,74740.0,57.3265,57.6226,57.2119,57.6035,74740.0
2017-09-13 10:30:00,60.33,60.56,60.31,60.56,43736.0,57.6226,57.8423,57.6035,57.8423,43736.0
2017-09-13 11:00:00,60.56,60.65,60.42,60.5,42175.0,57.8423,57.9282,57.7086,57.785,42175.0
2017-09-13 11:30:00,60.51,60.55,60.4,60.45,22129.0,57.7945,57.8327,57.6895,57.7372,22129.0
2017-09-13 12:00:00,60.45,60.59,60.4,60.58,33144.0,57.7372,57.8709,57.6895,57.8614,33144.0
2017-09-13 12:30:00,60.59,60.77,60.55,60.73,20212.0,57.8709,58.0428,57.8327,58.0046,20212.0
2017-09-13 13:00:00,60.73,60.74,60.64,60.69,17222.0,58.0046,58.0142,57.9187,57.9664,17222.0
2017-09-13 13:30:00,60.69,60.69,60.56,60.57,19215.0,57.9664,57.9664,57.8423,57.8518,19215.0
2017-09-13 14:00:00,60.58,60.79,60.58,60.78,48823.0,57.8614,58.062,57.8614,58.0524,48823.0
2017-09-13 14:30:00,60.77,60.81,60.66,60.66,30126.0,58.0428,58.0811,57.9378,57.9378,30126.0
2017-09-13 15:00:00,60.62,60.63,60.5,60.5,31505.0,57.8996,57.9091,57.785,57.785,31505.0
2017-09-13 15:30:00,60.5,60.53,60.36,60.44,106500.0,57.785,57.8136,57.6512,57.7277,106500.0
2017-09-14 09:30:00,60.3,60.35,59.92,59.97,48851.0,57.5939,57.6417,57.231,57.2787,48851.0
2017-09-14 10:00:00,59.97,59.99,59.77,59.79,32995.0,57.2787,57.2979,57.0877,57.1068,32995.0
2017-09-14 10:30:00,59.78,59.84,59.61,59.66,20994.0,57.0973,57.1546,56.9349,56.9827,20994.0
2017-09-14 11:00:00,59.66,59.81,59.63,59.78,20790.0,56.9827,57.1259,56.954,57.0973,20790.0
2017-09-14 11:30:00,59.76,59.92,59.76,59.9,20244.0,57.0782,57.231,57.0782,57.2119,20244.0
2017-09-14 12:00:00,59.88,59.89,59.79,59.84,16494.0,57.1928,57.2023,57.1068,57.1546,16494.0
2017-09-14 12:30:00,59.84,59.87,59.8,59.83,13997.0,57.1546,57.1832,57.1164,57.145,13997.0
2017-09-14 13:00:00,59.82,59.85,59.76,59.82,16883.0,57.1355,57.1641,57.0782,57.1355,16883.0
2017-09-14 13:30:00,59.82,59.92,59.78,59.9,24648.0,57.1355,57.231,57.0973,57.2119,24648.0
2017-09-14 14:00:00,59.88,59.99,59.88,59.99,11613.0,57.1928,57.2979,57.1928,57.2979,11613.0
2017-09-14 14:30:00,59.99,60.12,59.98,60.06,26819.0,57.2979,57.422,57.2883,57.3647,26819.0
2017-09-14 15:00:00,60.06,60.14,60.05,60.12,76928.0,57.3647,57.4411,57.3552,57.422,76928.0
2017-09-14 15:30:00,60.13,60.19,60.08,60.17,130438.0,57.4316,57.4889,57.3838,57.4698,130438.0
2017-09-15 09:30:00,60.11,60.23,59.92,60.04,77426.0,57.4125,57.5271,57.231,57.3456,77426.0
2017-09-15 10:00:00,60.04,60.14,59.8,59.81,60692.0,57.3456,57.4411,57.1164,57.1259,60692.0
2017-09-15 10:30:00,59.82,60.0,59.8,59.99,37659.0,57.1355,57.3074,57.1164,57.2979,37659.0
2017-09-15 11:00:00,59.98,59.98,59.9,59.96,31759.0,57.2883,57.2883,57.2119,57.2692,31759.0
2017-09-15 11:30:00,59.97,60.0,59.95,59.98,24097.0,57.2787,57.3074,57.2596,57.2883,24097.0
2017-09-15 12:00:00,59.98,60.02,59.95,60.02,35643.0,57.2883,57.3265,57.2596,57.3265,35643.0
2017-09-15 12:30:00,60.02,60.1,60.0,60.08,23156.0,57.3265,57.4029,57.3074,57.3838,23156.0
2017-09-15 13:00:00,60.08,60.24,60.07,60.21,27315.0,57.3838,57.5366,57.3743,57.508,27315.0
2017-09-15 13:30:00,60.21,60.25,60.12,60.22,27152.0,57.508,57.5462,57.422,57.5175,27152.0
2017-09-15 14:00:00,60.22,60.37,60.22,60.36,22643.0,57.5175,57.6608,57.5175,57.6512,22643.0
2017-09-15 14:30:00,60.33,60.39,60.3,60.38,26549.0,57.6226,57.6799,57.5939,57.6704,26549.0
2017-09-15 15:00:00,60.38,60.47,60.2,60.39,70187.0,57.6704,57.7563,57.4984,57.6799,70187.0
2017-09-15 15:30:00,60.4,60.51,60.38,60.5,144193.0,57.6895,57.7945,57.6704,57.785,144193.0
2017-09-18 09:30:00,60.85,61.0,60.69,60.7,38392.0,58.1193,58.2625,57.9664,57.976,38392.0
2017-09-18 10:00:00,60.74,60.9,60.71,60.72,65517.0,58.0142,58.167,57.9855,57.9951,65517.0
2017-09-18 10:30:00,60.73,60.81,60.7,60.74,25801.0,58.0046,58.0811,57.976,58.0142,25801.0
2017-09-18 11:00:00,60.77,60.96,60.76,60.87,11662.0,58.0428,58.2243,58.0333,58.1384,11662.0
2017-09-18 11:30:00,60.87,60.9,60.75,60.84,18847.0,58.1384,58.167,58.0237,58.1097,18847.0
2017-09-18 12:00:00,60.85,60.87,60.75,60.86,18967.0,58.1193,58.1384,58.0237,58.1288,18967.0
2017-09-18 12:30:00,60.83,60.98,60.83,60.96,17171.0,58.1002,58.2434,58.1002,58.2243,17171.0
2017-09-18 13:00:00,60.96,61.07,60.95,61.06,17675.0,58.2243,58.3294,58.2148,58.3198,17675.0
2017-09-18 13:30:00,61.07,61.29,61.06,61.29,53303.0,58.3294,58.5395,58.3198,58.5395,53303.0
2017-09-18 14:00:00,61.27,61.39,61.24,61.33,47739.0,58.5204,58.635,58.4918,58.5777,47739.0
2017-09-18 14:30:00,61.33,61.36,61.26,61.3,41123.0,58.5777,58.6064,58.5109,58.5491,41123.0
2017-09-18 15:00:00,61.29,61.31,61.17,61.18,56060.0,58.5395,58.5586,58.4249,58.4344,56060.0
2017-09-18 15:30:00,61.17,61.26,61.1,61.15,177781.0,58.4249,58.5109,58.358,58.4058,177781.0
2017-09-19 09:30:00,61.22,61.31,60.54,60.54,44962.0,58.4727,58.5586,57.8232,57.8232,44962.0
2017-09-19 10:00:00,60.54,60.78,60.45,60.6,23774.0,57.8232,58.0524,57.7372,57.8805,23774.0
2017-09-19 10:30:00,60.6,60.68,60.5,60.53,17628.0,57.8805,57.9569,57.785,57.8136,17628.0
2017-09-19 11:00:00,60.54,60.59,60.41,60.53,25835.0,57.8232,57.8709,57.699,57.8136,25835.0
2017-09-19 11:30:00,60.53,60.58,60.43,60.57,16645.0,57.8136,57.8614,57.7181,57.8518,16645.0
2017-09-19 12:00:00,60.57,60.59,60.49,60.5,19154.0,57.8518,57.8709,57.7754,57.785,19154.0
2017-09-19 12:30:00,60.47,60.49,60.41,60.47,18937.0,57.7563,57.7754,57.699,57.7563,18937.0
2017-09-19 13:00:00,60.48,60.55,60.46,60.52,19818.0,57.7659,57.8327,57.7468,57.8041,19818.0
2017-09-19 13:30:00,60.53,60.55,60.52,60.53,11782.0,57.8136,57.8327,57.8041,57.8136,11782.0
2017-09-19 14:00:00,60.53,60.69,60.51,60.69,36966.0,57.8136,57.9664,57.7945,57.9664,36966.0
2017-09-19 14:30:00,60.69,60.73,60.6,60.63,27023.0,57.9664,58.0046,57.8805,57.9091,27023.0
2017-09-19 15:00:00,60.63,60.72,60.62,60.67,44750.0,57.9091,57.9951,57.8996,57.9473,44750.0
2017-09-19 15:30:00,60.67,60.71,60.58,60.59,130389.0,57.9473,57.9855,57.8614,57.8709,130389.0
2017-09-20 09:30:00,60.69,61.14,60.69,61.11,17200.0,57.9664,58.3962,57.9664,58.3676,17200.0
2017-09-20 10:00:00,61.06,61.06,60.73,60.77,24173.0,58.3198,58.3198,58.0046,58.0428,24173.0
2017-09-20 10:30:00,60.77,61.03,60.77,60.94,13073.0,58.0428,58.2912,58.0428,58.2052,13073.0
2017-09-20 11:00:00,60.95,61.08,60.87,61.06,13042.0,58.2148,58.3389,58.1384,58.3198,13042.0
2017-09-20 11:30:00,61.04,61.15,61.04,61.14,8634.0,58.3007,58.4058,58.3007,58.3962,8634.0
2017-09-20 12:00:00,61.14,61.19,61.12,61.19,7180.0,58.3962,58.444,58.3771,58.444,7180.0
2017-09-20 12:30:00,61.18,61.18,61.1,61.11,6427.0,58.4344,58.4344,58.358,58.3676,6427.0
2017-09-20 13:00:00,61.12,61.12,61.0,61.04,15849.0,58.3771,58.3771,58.2625,58.3007,15849.0
2017-09-20 13:30:00,61.04,61.1,61.03,61.08,13586.0,58.3007,58.358,58.2912,58.3389,13586.0
2017-09-20 14:00:00,61.08,61.08,60.83,60.9,33244.0,58.3389,58.3389,58.1002,58.167,33244.0
2017-09-20 14:30:00,60.91,61.07,60.89,61.01,24037.0,58.1766,58.3294,58.1575,58.2721,24037.0
2017-09-20 15:00:00,61.02,61.17,61.02,61.15,19694.0,58.2816,58.4249,58.2816,58.4058,19694.0
2017-09-20 15:30:00,61.14,61.15,60.98,61.01,77835.0,58.3962,58.4058,58.2434,58.2721,77835.0
2017-09-21 09:30:00,60.89,61.1,60.89,60.98,12517.0,58.1575,58.358,58.1575,58.2434,12517.0
2017-09-21 10:00:00,60.98,61.11,60.95,60.97,11996.0,58.2434,58.3676,58.2148,58.2339,11996.0
2017-09-21 10:30:00,60.97,61.08,60.97,61.03,12378.0,58.2339,58.3389,58.2339,58.2912,12378.0
2017-09-21 11:00:00,61.01,61.01,60.92,60.94,15047.0,58.2721,58.2721,58.1861,58.2052,15047.0
2017-09-21 11:30:00,60.91,60.98,60.89,60.93,9684.0,58.1766,58.2434,58.1575,58.1957,9684.0
2017-09-21 12:00:00,60.93,61.03,60.93,61.02,10870.0,58.1957,58.2912,58.1957,58.2816,10870.0
2017-09-21 12:30:00,61.01,61.05,60.94,60.98,14250.0,58.2721,58.3103,58.2052,58.2434,14250.0
2017-09-21 13:00:00,60.99,61.03,60.94,61.0,25560.0,58.253,58.2912,58.2052,58.2625,25560.0
2017-09-21 13:30:00,60.98,61.0,60.93,60.94,11225.0,58.2434,58.2625,58.1957,58.2052,11225.0
2017-09-21 14:00:00,60.95,60.97,60.9,60.96,17358.0,58.2148,58.2339,58.167,58.2243,17358.0
2017-09-21 14:30:00,60.96,60.96,60.81,60.91,20177.0,58.2243,58.2243,58.0811,58.1766,20177.0
2017-09-21 15:00:00,60.92,60.95,60.89,60.92,20311.0,58.1861,58.2148,58.1575,58.1861,20311.0
2017-09-21 15:30:00,60.92,60.96,60.83,60.85,109288.0,58.1861,58.2243,58.1002,58.1193,109288.0
2017-09-22 09:30:00,60.87,60.9,60.65,60.68,29848.0,58.1384,58.167,57.9282,57.9569,29848.0
2017-09-22 10:00:00,60.67,60.81,60.67,60.78,25825.0,57.9473,58.0811,57.9473,58.0524,25825.0
2017-09-22 10:30:00,60.79,60.8,60.61,60.61,23001.0,58.062,58.0715,57.89,57.89,23001.0
2017-09-22 11:00:00,60.63,60.64,60.52,60.6,15234.0,57.9091,57.9187,57.8041,57.8805,15234.0
2017-09-22 11:30:00,60.59,60.78,60.58,60.73,15037.0,57.8709,58.0524,57.8614,58.0046,15037.0
2017-09-22 12:00:00,60.73,60.94,60.7,60.93,27045.0,58.0046,58.2052,57.976,58.1957,27045.0
2017-09-22 12:30:00,60.92,61.05,60.92,61.03,21700.0,58.1861,58.3103,58.1861,58.2912,21700.0
2017-09-22 13:00:00,61.01,61.14,60.98,61.12,26353.0,58.2721,58.3962,58.2434,58.3771,26353.0
2017-09-22 13:30:00,61.1,61.2,61.08,61.14,33859.0,58.358,58.4536,58.3389,58.3962,33859.0
2017-09-22 14:00:00,61.12,61.14,60.96,60.97,14451.0,58.3771,58.3962,58.2243,58.2339,14451.0
2017-09-22 14:30:00,60.97,61.08,60.94,61.05,17453.0,58.2339,58.3389,58.2052,58.3103,17453.0
2017-09-22 15:00:00,61.04,61.04,60.91,60.94,28075.0,58.3007,58.3007,58.1766,58.2052,28075.0
2017-09-22 15:30:00,60.94,60.98,60.9,60.9,72059.0,58.2052,58.2434,58.167,58.167,72059.0
2017-09-25 09:30:00,60.98,60.98,60.69,60.7,12871.0,58.2434,58.2434,57.9664,57.976,12871.0
2017-09-25 10:00:00,60.77,60.92,60.74,60.79,9993.0,58.0428,58.1861,58.0142,58.062,9993.0
2017-09-25 10:30:00,60.79,60.83,60.46,60.47,16075.0,58.062,58.1002,57.7468,57.7563,16075.0
2017-09-25 11:00:00,60.45,60.5,60.33,60.44,24298.0,57.7372,57.785,57.6226,57.7277,24298.0
2017-09-25 11:30:00,60.46,60.51,60.41,60.46,29039.0,57.7468,57.7945,57.699,57.7468,29039.0
2017-09-25 12:00:00,60.44,60.48,60.41,60.44,36387.0,57.7277,57.7659,57.699,57.7277,36387.0
2017-09-25 12:30:00,60.43,60.48,60.43,60.44,19367.0,57.7181,57.7659,57.7181,57.7277,19367.0
2017-09-25 13:00:00,60.44,60.47,60.43,60.44,17938.0,57.7277,57.7563,57.7181,57.7277,17938.0
2017-09-25 13:30:00,60.44,60.44,60.36,60.42,19318.0,57.7277,57.7277,57.6512,57.7086,19318.0
2017-09-25 14:00:00,60.42,60.47,60.37,60.44,17702.0,57.7086,57.7563,57.6608,57.7277,17702.0
2017-09-25 14:30:00,60.45,60.51,60.45,60.48,24929.0,57.7372,57.7945,57.7372,57.7659,24929.0
2017-09-25 15:00:00,60.48,60.56,60.48,60.54,32913.0,57.7659,57.8423,57.7659,57.8232,32913.0
2017-09-25 15:30:00,60.53,60.55,60.42,60.43,71589.0,57.8136,57.8327,57.7086,57.7181,71589.0
2017-09-26 09:30:00,60.54,60.66,60.44,60.55,12645.0,57.8232,57.9378,57.7277,57.8327,12645.0
2017-09-26 10:00:00,60.57,60.61,60.34,60.34,35930.0,57.8518,57.89,57.6321,57.6321,35930.0
2017-09-26 10:30:00,60.36,60.42,60.28,60.32,58949.0,57.6512,57.7086,57.5748,57.613,58949.0
2017-09-26 11:00:00,60.32,60.38,60.28,60.29,66273.0,57.613,57.6704,57.5748,57.5844,66273.0
2017-09-26 11:30:00,60.29,60.36,60.23,60.3,28016.0,57.5844,57.6512,57.5271,57.5939,28016.0
2017-09-26 12:00:00,60.31,60.42,60.22,60.29,33345.0,57.6035,57.7086,57.5175,57.5844,33345.0
2017-09-26 12:30:00,60.29,60.35,60.24,60.3,10538.0,57.5844,57.6417,57.5366,57.5939,10538.0
2017-09-26 13:00:00,60.32,60.38,60.2,60.22,38750.0,57.613,57.6704,57.4984,57.5175,38750.0
2017-09-26 13:30:00,60.22,60.26,60.16,60.22,19966.0,57.5175,57.5557,57.4602,57.5175,19966.0
2017-09-26 14:00:00,60.21,60.23,60.11,60.22,46402.0,57.508,57.5271,57.4125,57.5175,46402.0
2017-09-26 14:30:00,60.22,60.36,60.22,60.32,27246.0,57.5175,57.6512,57.5175,57.613,27246.0
2017-09-26 15:00:00,60.34,60.43,60.32,60.39,19065.0,57.6321,57.7181,57.613,57.6799,19065.0
2017-09-26 15:30:00,60.39,60.39,60.21,60.23,88306.0,57.6799,57.6799,57.508,57.5271,88306.0
2017-09-27 09:30:00,60.45,60.59,59.81,59.9,77721.0,57.7372,57.8709,57.1259,57.2119,77721.0
2017-09-27 10:00:00,59.98,60.06,59.81,59.88,66204.0,57.2883,57.3647,57.1259,57.1928,66204.0
2017-09-27 10:30:00,59.85,59.94,59.79,59.83,94664.0,57.1641,57.2501,57.1068,57.145,94664.0
2017-09-27 11:00:00,59.83,59.91,59.59,59.75,53032.0,57.145,57.2214,56.9158,57.0686,53032.0
2017-09-27 11:30:00,59.77,60.06,59.4,59.94,426161.0,57.0877,57.3647,56.7343,57.2501,426161.0
2017-09-27 12:00:00,59.94,59.98,59.71,59.72,30640.0,57.2501,57.2883,57.0304,57.04,30640.0
2017-09-27 12:30:00,59.74,59.8,59.69,59.76,29190.0,57.0591,57.1164,57.0113,57.0782,29190.0
2017-09-27 13:00:00,59.78,59.82,59.74,59.78,31503.0,57.0973,57.1355,57.0591,57.0973,31503.0
2017-09-27 13:30:00,59.78,59.81,59.75,59.78,33762.0,57.0973,57.1259,57.0686,57.0973,33762.0
2017-09-27 14:00:00,59.78,60.02,59.77,59.9,56243.0,57.0973,57.3265,57.0877,57.2119,56243.0
2017-09-27 14:30:00,59.92,59.95,59.81,59.89,57232.0,57.231,57.2596,57.1259,57.2023,57232.0
2017-09-27 15:00:00,59.89,60.05,59.88,60.0,86590.0,57.2023,57.3552,57.1928,57.3074,86590.0
2017-09-27 15:30:00,60.0,60.01,59.8,59.85,236381.0,57.3074,57.317,57.1164,57.1641,236381.0
2017-09-28 09:30:00,59.65,59.98,59.53,59.8,53102.0,56.9731,57.2883,56.8585,57.1164,53102.0
2017-09-28 10:00:00,59.81,60.04,59.7,60.0,38156.0,57.1259,57.3456,57.0209,57.3074,38156.0
2017-09-28 10:30:00,60.02,60.02,59.82,59.99,22978.0,57.3265,57.3265,57.1355,57.2979,22978.0
2017-09-28 11:00:00,60.0,60.2,60.0,60.19,25131.0,57.3074,57.4984,57.3074,57.4889,25131.0
2017-09-28 11:30:00,60.2,60.4,60.2,60.38,21462.0,57.4984,57.6895,57.4984,57.6704,21462.0
2017-09-28 12:00:00,60.39,60.51,60.38,60.43,26732.0,57.6799,57.7945,57.6704,57.7181,26732.0
2017-09-28 12:30:00,60.44,60.48,60.39,60.42,53208.0,57.7277,57.7659,57.6799,57.7086,53208.0
2017-09-28 13:00:00,60.41,60.5,60.4,60.44,42203.0,57.699,57.785,57.6895,57.7277,42203.0
2017-09-28 13:30:00,60.45,60.5,60.37,60.39,37239.0,57.7372,57.785,57.6608,57.6799,37239.0
2017-09-28 14:00:00,60.38,60.42,60.36,60.39,75726.0,57.6704,57.7086,57.6512,57.6799,75726.0
2017-09-28 14:30:00,60.39,60.39,60.2,60.28,71025.0,57.6799,57.6799,57.4984,57.5748,71025.0
2017-09-28 15:00:00,60.28,60.39,60.18,60.19,73689.0,57.5748,57.6799,57.4793,57.4889,73689.0
2017-09-28 15:30:00,60.2,60.25,60.18,60.2,205755.0,57.4984,57.5462,57.4793,57.4984,205755.0
2017-09-29 09:30:00,59.98,60.06,59.47,59.63,47247.0,57.2883,57.3647,56.8012,56.954,47247.0
2017-09-29 10:00:00,59.57,59.85,59.52,59.84,44721.0,56.8967,57.1641,56.8489,57.1546,44721.0
2017-09-29 10:30:00,59.84,60.02,59.8,59.81,40547.0,57.1546,57.3265,57.1164,57.1259,40547.0
2017-09-29 11:00:00,59.8,59.83,59.65,59.72,31714.0,57.1164,57.145,56.9731,57.04,31714.0
2017-09-29 11:30:00,59.71,59.77,59.56,59.63,31530.0,57.0304,57.0877,56.8871,56.954,31530.0
2017-09-29 12:00:00,59.62,59.85,59.62,59.79,16699.0,56.9445,57.1641,56.9445,57.1068,16699.0
2017-09-29 12:30:00,59.8,59.8,59.66,59.67,25942.0,57.1164,57.1164,56.9827,56.9922,25942.0
2017-09-29 13:00:00,59.68,59.89,59.67,59.85,21498.0,57.0018,57.2023,56.9922,57.1641,21498.0
2017-09-29 13:30:00,59.84,59.91,59.82,59.9,23855.0,57.1546,57.2214,57.1355,57.2119,23855.0
2017-09-29 14:00:00,59.91,59.95,59.82,59.9,24905.0,57.2214,57.2596,57.1355,57.2119,24905.0
2017-09-29 14:30:00,59.9,59.91,59.82,59.88,32005.0,57.2119,57.2214,57.1355,57.1928,32005.0
2017-09-29 15:00:00,59.89,59.97,59.76,59.76,63319.0,57.2023,57.2787,57.0782,57.0782,63319.0
2017-09-29 15:30:00,59.76,59.79,59.68,59.72,126423.0,57.0782,57.1068,57.0018,57.04,126423.0
2017-10-02 09:30:00,59.7,59.98,59.66,59.66,84666.0,57.0209,57.2883,56.9827,56.9827,84666.0
2017-10-02 10:00:00,59.69,59.81,59.47,59.53,82664.0,57.0113,57.1259,56.8012,56.8585,82664.0
2017-10-02 10:30:00,59.52,59.53,59.29,59.31,52983.0,56.8489,56.8585,56.6293,56.6484,52983.0
2017-10-02 11:00:00,59.3,59.58,59.21,59.58,76688.0,56.6388,56.9063,56.5529,56.9063,76688.0
2017-10-02 11:30:00,59.56,59.7,59.55,59.62,65525.0,56.8871,57.0209,56.8776,56.9445,65525.0
2017-10-02 12:00:00,59.61,59.66,59.54,59.6,44272.0,56.9349,56.9827,56.868,56.9254,44272.0
2017-10-02 12:30:00,59.59,59.68,59.57,59.64,60184.0,56.9158,57.0018,56.8967,56.9636,60184.0
2017-10-02 13:00:00,59.64,59.77,59.57,59.74,85450.0,56.9636,57.0877,56.8967,57.0591,85450.0
2017-10-02 13:30:00,59.74,59.97,59.73,59.88,111691.0,57.0591,57.2787,57.0495,57.1928,111691.0
2017-10-02 14:00:00,59.89,59.93,59.84,59.86,37012.0,57.2023,57.2405,57.1546,57.1737,37012.0
2017-10-02 14:30:00,59.87,59.99,59.83,59.94,55903.0,57.1832,57.2979,57.145,57.2501,55903.0
2017-10-02 15:00:00,59.94,59.99,59.86,59.87,86497.0,57.2501,57.2979,57.1737,57.1832,86497.0
2017-10-02 15:30:00,59.86,59.86,59.74,59.79,125694.0,57.1737,57.1737,57.0591,57.1068,125694.0
2017-10-03 09:30:00,59.99,60.13,59.67,59.78,39722.0,57.2979,57.4316,56.9922,57.0973,39722.0
2017-10-03 10:00:00,59.79,59.83,59.69,59.73,36011.0,57.1068,57.145,57.0113,57.0495,36011.0
2017-10-03 10:30:00,59.76,59.86,59.69,59.69,21196.0,57.0782,57.1737,57.0113,57.0113,21196.0
2017-10-03 11:00:00,59.69,59.7,59.51,59.7,30496.0,57.0113,57.0209,56.8394,57.0209,30496.0
2017-10-03 11:30:00,59.69,59.78,59.64,59.78,22460.0,57.0113,57.0973,56.9636,57.0973,22460.0
2017-10-03 12:00:00,59.79,59.95,59.75,59.89,27591.0,57.1068,57.2596,57.0686,57.2023,27591.0
2017-10-03 12:30:00,59.88,59.92,59.78,59.81,30204.0,57.1928,57.231,57.0973,57.1259,30204.0
2017-10-03 13:00:00,59.81,59.83,59.73,59.75,19077.0,57.1259,57.145,57.0495,57.0686,19077.0
2017-10-03 13:30:00,59.74,59.97,59.72,59.94,30104.0,57.0591,57.2787,57.04,57.2501,30104.0
2017-10-03 14:00:00,59.94,60.05,59.83,59.88,53948.0,57.2501,57.3552,57.145,57.1928,53948.0
2017-10-03 14:30:00,59.88,59.92,59.8,59.89,66379.0,57.1928,57.231,57.1164,57.2023,66379.0
2017-10-03 15:00:00,59.89,60.04,59.88,59.97,53960.0,57.2023,57.3456,57.1928,57.2787,53960.0
2017-10-03 15:30:00,59.97,60.03,59.93,59.97,134447.0,57.2787,57.3361,57.2405,57.2787,134447.0
2017-10-04 09:30:00,59.99,60.13,59.87,59.99,29385.0,57.2979,57.4316,57.1832,57.2979,29385.0
2017-10-04 10:00:00,60.0,60.02,59.76,59.83,30898.0,57.3074,57.3265,57.0782,57.145,30898.0
2017-10-04 10:30:00,59.84,59.94,59.64,59.65,43518.0,57.1546,57.2501,56.9636,56.9731,43518.0
2017-10-04 11:00:00,59.66,59.95,59.65,59.95,36051.0,56.9827,57.2596,56.9731,57.2596,36051.0
2017-10-04 11:30:00,59.95,60.17,59.86,60.08,76499.0,57.2596,57.4698,57.1737,57.3838,76499.0
2017-10-04 12:00:00,60.07,60.23,60.06,60.13,44118.0,57.3743,57.5271,57.3647,57.4316,44118.0
2017-10-04 12:30:00,60.13,60.18,60.1,60.16,43523.0,57.4316,57.4793,57.4029,57.4602,43523.0
2017-10-04 13:00:00,60.15,60.25,60.14,60.24,42815.0,57.4507,57.5462,57.4411,57.5366,42815.0
2017-10-04 13:30:00,60.24,60.31,60.2,60.29,27570.0,57.5366,57.6035,57.4984,57.5844,27570.0
2017-10-04 14:00:00,60.27,60.34,60.2,60.22,28128.0,57.5653,57.6321,57.4984,57.5175,28128.0
2017-10-04 14:30:00,60.2,60.25,60.11,60.21,31969.0,57.4984,57.5462,57.4125,57.508,31969.0
2017-10-04 15:00:00,60.22,60.22,60.15,60.17,33587.0,57.5175,57.5175,57.4507,57.4698,33587.0
2017-10-04 15:30:00,60.16,60.27,60.16,60.23,108051.0,57.4602,57.5653,57.4602,57.5271,108051.0
2017-10-05 09:30:00,60.38,60.72,60.29,60.55,65592.0,57.6704,57.9951,57.5844,57.8327,65592.0
2017-10-05 10:00:00,60.55,60.74,60.4,60.47,39333.0,57.8327,58.0142,57.6895,57.7563,39333.0
2017-10-05 10:30:00,60.49,60.58,60.43,60.51,22121.0,57.7754,57.8614,57.7181,57.7945,22121.0
2017-10-05 11:00:00,60.49,60.51,60.41,60.44,13894.0,57.7754,57.7945,57.699,57.7277,13894.0
2017-10-05 11:30:00,60.44,60.57,60.43,60.51,17370.0,57.7277,57.8518,57.7181,57.7945,17370.0
2017-10-05 12:00:00,60.5,60.6,60.43,60.49,88497.0,57.785,57.8805,57.7181,57.7754,88497.0
2017-10-05 12:30:00,60.47,60.52,60.42,60.45,32530.0,57.7563,57.8041,57.7086,57.7372,32530.0
2017-10-05 13:00:00,60.46,60.59,60.45,60.58,10469.0,57.7468,57.8709,57.7372,57.8614,10469.0
2017-10-05 13:30:00,60.57,60.66,60.56,60.61,10442.0,57.8518,57.9378,57.8423,57.89,10442.0
2017-10-05 14:00:00,60.59,60.59,60.42,60.46,52392.0,57.8709,57.8709,57.7086,57.7468,52392.0
2017-10-05 14:30:00,60.45,60.54,60.34,60.44,71393.0,57.7372,57.8232,57.6321,57.7277,71393.0
2017-10-05 15:00:00,60.44,60.52,60.42,60.51,84498.0,57.7277,57.8041,57.7086,57.7945,84498.0
2017-10-05 15:30:00,60.5,60.56,60.38,60.42,177153.0,57.785,57.8423,57.6704,57.7086,177153.0
2017-10-06 09:30:00,60.25,60.43,60.14,60.43,85262.0,57.5462,57.7181,57.4411,57.7181,85262.0
2017-10-06 10:00:00,60.39,60.95,60.35,60.94,96853.0,57.6799,58.2148,57.6417,58.2052,96853.0
2017-10-06 10:30:00,60.92,60.92,60.61,60.61,90447.0,58.1861,58.1861,57.89,57.89,90447.0
2017-10-06 11:00:00,60.62,60.82,60.61,60.81,28360.0,57.8996,58.0906,57.89,58.0811,28360.0
2017-10-06 11:30:00,60.82,60.83,60.59,60.68,76257.0,58.0906,58.1002,57.8709,57.9569,76257.0
2017-10-06 12:00:00,60.65,60.74,60.59,60.61,21655.0,57.9282,58.0142,57.8709,57.89,21655.0
2017-10-06 12:30:00,60.61,60.74,60.61,60.72,19711.0,57.89,58.0142,57.89,57.9951,19711.0
2017-10-06 13:00:00,60.71,60.78,60.63,60.74,30871.0,57.9855,58.0524,57.9091,58.0142,30871.0
2017-10-06 13:30:00,60.74,60.74,60.67,60.7,14807.0,58.0142,58.0142,57.9473,57.976,14807.0
2017-10-06 14:00:00,60.71,60.8,60.67,60.72,70713.0,57.9855,58.0715,57.9473,57.9951,70713.0
2017-10-06 14:30:00,60.7,60.76,60.68,60.73,22314.0,57.976,58.0333,57.9569,58.0046,22314.0
2017-10-06 15:00:00,60.73,60.79,60.67,60.69,61038.0,58.0046,58.062,57.9473,57.9664,61038.0
2017-10-06 15:30:00,60.7,60.77,60.6,60.63,187838.0,57.976,58.0428,57.8805,57.9091,187838.0
2017-10-09 09:30:00,60.71,60.9,60.26,60.45,30220.0,57.9855,58.167,57.5557,57.7372,30220.0
2017-10-09 10:00:00,60.46,60.5,60.15,60.18,46606.0,57.7468,57.785,57.4507,57.4793,46606.0
2017-10-09 10:30:00,60.18,60.34,60.16,60.25,35620.0,57.4793,57.6321,57.4602,57.5462,35620.0
2017-10-09 11:00:00,60.23,60.34,60.17,60.26,44501.0,57.5271,57.6321,57.4698,57.5557,44501.0
2017-10-09 11:30:00,60.29,60.36,60.2,60.29,25915.0,57.5844,57.6512,57.4984,57.5844,25915.0
2017-10-09 12:00:00,60.28,60.33,60.25,60.29,19552.0,57.5748,57.6226,57.5462,57.5844,19552.0
2017-10-09 12:30:00,60.29,60.38,60.2,60.29,29180.0,57.5844,57.6704,57.4984,57.5844,29180.0
2017-10-09 13:00:00,60.29,60.32,60.2,60.27,26313.0,57.5844,57.613,57.4984,57.5653,26313.0
2017-10-09 13:30:00,60.26,60.3,60.23,60.24,24685.0,57.5557,57.5939,57.5271,57.5366,24685.0
2017-10-09 14:00:00,60.25,60.3,60.2,60.2,28022.0,57.5462,57.5939,57.4984,57.4984,28022.0
2017-10-09 14:30:00,60.19,60.21,60.13,60.14,17798.0,57.4889,57.508,57.4316,57.4411,17798.0
2017-10-09 15:00:00,60.14,60.15,60.04,60.07,28928.0,57.4411,57.4507,57.3456,57.3743,28928.0
2017-10-09 15:30:00,60.06,60.17,59.97,60.13,141003.0,57.3647,57.4698,57.2787,57.4316,141003.0
2017-10-10 09:30:00,60.29,60.45,60.2,60.43,28557.0,57.5844,57.7372,57.4984,57.7181,28557.0
2017-10-10 10:00:00,60.43,60.61,60.39,60.61,20964.0,57.7181,57.89,57.6799,57.89,20964.0
2017-10-10 10:30:00,60.61,60.75,60.52,60.65,84501.0,57.89,58.0237,57.8041,57.9282,84501.0
2017-10-10 11:00:00,60.65,60.84,60.53,60.54,71323.0,57.9282,58.1097,57.8136,57.8232,71323.0
2017-10-10 11:30:00,60.54,60.59,60.48,60.53,42120.0,57.8232,57.8709,57.7659,57.8136,42120.0
2017-10-10 12:00:00,60.53,60.6,60.52,60.56,38094.0,57.8136,57.8805,57.8041,57.8423,38094.0
2017-10-10 12:30:00,60.57,60.66,60.53,60.66,21500.0,57.8518,57.9378,57.8136,57.9378,21500.0
2017-10-10 13:00:00,60.67,60.67,60.46,60.46,36547.0,57.9473,57.9473,57.7468,57.7468,36547.0
2017-10-10 13:30:00,60.47,60.54,60.46,60.5,50029.0,57.7563,57.8232,57.7468,57.785,50029.0
2017-10-10 14:00:00,60.49,60.5,60.26,60.26,45480.0,57.7754,57.785,57.5557,57.5557,45480.0
2017-10-10 14:30:00,60.28,60.4,60.26,60.27,42160.0,57.5748,57.6895,57.5557,57.5653,42160.0
2017-10-10 15:00:00,60.27,60.35,60.27,60.34,46076.0,57.5653,57.6417,57.5653,57.6321,46076.0
2017-10-10 15:30:00,60.34,60.41,60.31,60.39,163740.0,57.6321,57.699,57.6035,57.6799,163740.0
2017-10-11 09:30:00,60.42,60.67,60.38,60.38,14849.0,57.7086,57.9473,57.6704,57.6704,14849.0
2017-10-11 10:00:00,60.4,60.68,60.39,60.54,14862.0,57.6895,57.9569,57.6799,57.8232,14862.0
2017-10-11 10:30:00,60.55,60.57,60.36,60.47,63123.0,57.8327,57.8518,57.6512,57.7563,63123.0
2017-10-11 11:00:00,60.46,60.8,60.45,60.72,256382.0,57.7468,58.0715,57.7372,57.9951,256382.0
2017-10-11 11:30:00,60.72,60.87,60.69,60.87,118537.0,57.9951,58.1384,57.9664,58.1384,118537.0
2017-10-11 12:00:00,60.86,60.94,60.83,60.93,15910.0,58.1288,58.2052,58.1002,58.1957,15910.0
2017-10-11 12:30:00,60.93,60.95,60.82,60.83,15361.0,58.1957,58.2148,58.0906,58.1002,15361.0
2017-10-11 13:00:00,60.82,60.83,60.74,60.83,13705.0,58.0906,58.1002,58.0142,58.1002,13705.0
2017-10-11 13:30:00,60.82,60.9,60.76,60.87,14341.0,58.0906,58.167,58.0333,58.1384,14341.0
2017-10-11 14:00:00,60.87,61.1,60.87,60.97,33130.0,58.1384,58.358,58.1384,58.2339,33130.0
2017-10-11 14:30:00,60.96,61.01,60.91,60.99,29662.0,58.2243,58.2721,58.1766,58.253,29662.0
2017-10-11 15:00:00,60.98,60.99,60.83,60.94,48700.0,58.2434,58.253,58.1002,58.2052,48700.0
2017-10-11 15:30:00,60.94,60.97,60.82,60.89,132562.0,58.2052,58.2339,58.0906,58.1575,132562.0
2017-10-12 09:30:00,60.76,61.06,60.65,61.05,60430.0,58.0333,58.3198,57.9282,58.3103,60430.0
2017-10-12 10:00:00,61.03,61.14,60.85,60.87,53522.0,58.2912,58.3962,58.1193,58.1384,53522.0
2017-10-12 10:30:00,60.84,61.04,60.7,60.76,82671.0,58.1097,58.3007,57.976,58.0333,82671.0
2017-10-12 11:00:00,60.75,61.03,60.72,60.99,24771.0,58.0237,58.2912,57.9951,58.253,24771.0
2017-10-12 11:30:00,61.0,61.12,60.98,61.11,9912.0,58.2625,58.3771,58.2434,58.3676,9912.0
2017-10-12 12:00:00,61.12,61.17,61.02,61.12,12692.0,58.3771,58.4249,58.2816,58.3771,12692.0
2017-10-12 12:30:00,61.11,61.13,61.04,61.09,14448.0,58.3676,58.3867,58.3007,58.3485,14448.0
2017-10-12 13:00:00,61.09,61.1,60.96,60.98,12672.0,58.3485,58.358,58.2243,58.2434,12672.0
2017-10-12 13:30:00,60.99,61.02,60.94,60.97,14583.0,58.253,58.2816,58.2052,58.2339,14583.0
2017-10-12 14:00:00,60.96,60.99,60.94,60.96,19525.0,58.2243,58.253,58.2052,58.2243,19525.0
2017-10-12 14:30:00,60.95,60.96,60.8,60.82,31199.0,58.2148,58.2243,58.0715,58.0906,31199.0
2017-10-12 15:00:00,60.84,60.86,60.72,60.75,61335.0,58.1097,58.1288,57.9951,58.0237,61335.0
2017-10-12 15:30:00,60.75,60.76,60.58,60.73,173799.0,58.0237,58.0333,57.8614,58.0046,173799.0
2017-10-13 09:30:00,60.87,60.96,60.73,60.88,11410.0,58.1384,58.2243,58.0046,58.1479,11410.0
2017-10-13 10:00:00,60.87,61.01,60.8,60.95,53155.0,58.1384,58.2721,58.0715,58.2148,53155.0
2017-10-13 10:30:00,60.96,61.02,60.79,60.86,56683.0,58.2243,58.2816,58.062,58.1288,56683.0
2017-10-13 11:00:00,60.89,60.94,60.85,60.93,25157.0,58.1575,58.2052,58.1193,58.1957,25157.0
2017-10-13 11:30:00,60.94,61.02,60.9,60.96,25620.0,58.2052,58.2816,58.167,58.2243,25620.0
2017-10-13 12:00:00,60.96,61.01,60.92,61.0,15135.0,58.2243,58.2721,58.1861,58.2625,15135.0
2017-10-13 12:30:00,61.01,61.02,60.92,60.96,16260.0,58.2721,58.2816,58.1861,58.2243,16260.0
2017-10-13 13:00:00,60.95,60.98,60.85,60.85,27065.0,58.2148,58.2434,58.1193,58.1193,27065.0
2017-10-13 13:30:00,60.86,60.88,60.76,60.8,25938.0,58.1288,58.1479,58.0333,58.0715,25938.0
2017-10-13 14:00:00,60.81,60.89,60.8,60.83,31567.0,58.0811,58.1575,58.0715,58.1002,31567.0
2017-10-13 14:30:00,60.84,60.85,60.76,60.78,20149.0,58.1097,58.1193,58.0333,58.0524,20149.0
2017-10-13 15:00:00,60.78,60.85,60.72,60.82,32083.0,58.0524,58.1193,57.9951,58.0906,32083.0
2017-10-13 15:30:00,60.8,60.82,60.67,60.71,127015.0,58.0715,58.0906,57.9473,57.9855,127015.0
2017-10-16 09:30:00,60.71,60.97,60.42,60.47,20334.0,57.9855,58.2339,57.7086,57.7563,20334.0
2017-10-16 10:00:00,60.47,60.49,60.15,60.29,26643.0,57.7563,57.7754,57.4507,57.5844,26643.0
2017-10-16 10:30:00,60.27,60.27,59.9,59.93,30022.0,57.5653,57.5653,57.2119,57.2405,30022.0
2017-10-16 11:00:00,59.91,60.0,59.84,60.0,42403.0,57.2214,57.3074,57.1546,57.3074,42403.0
2017-10-16 11:30:00,60.01,60.14,59.99,60.13,26714.0,57.317,57.4411,57.2979,57.4316,26714.0
2017-10-16 12:00:00,60.14,60.19,60.03,60.1,37611.0,57.4411,57.4889,57.3361,57.4029,37611.0
2017-10-16 12:30:00,60.1,60.37,60.09,60.27,166997.0,57.4029,57.6608,57.3934,57.5653,166997.0
2017-10-16 13:00:00,60.27,60.31,60.15,60.16,31586.0,57.5653,57.6035,57.4507,57.4602,31586.0
2017-10-16 13:30:00,60.18,60.19,60.04,60.09,18103.0,57.4793,57.4889,57.3456,57.3934,18103.0
2017-10-16 14:00:00,60.09,60.21,60.09,60.16,22529.0,57.3934,57.508,57.3934,57.4602,22529.0
2017-10-16 14:30:00,60.13,60.17,60.01,60.03,20894.0,57.4316,57.4698,57.317,57.3361,20894.0
2017-10-16 15:00:00,60.03,60.07,59.99,60.05,71744.0,57.3361,57.3743,57.2979,57.3552,71744.0
2017-10-16 15:30:00,60.06,60.2,60.03,60.07,157685.0,57.3647,57.4984,57.3361,57.3743,157685.0
2017-10-17 09:30:00,60.23,60.28,60.01,60.04,26948.0,57.5271,57.5748,57.317,57.3456,26948.0
2017-10-17 10:00:00,60.05,60.05,59.83,59.86,22231.0,57.3552,57.3552,57.145,57.1737,22231.0
2017-10-17 10:30:00,59.87,59.95,59.81,59.94,47906.0,57.1832,57.2596,57.1259,57.2501,47906.0
2017-10-17 11:00:00,59.95,60.07,59.92,60.07,36153.0,57.2596,57.3743,57.231,57.3743,36153.0
2017-10-17 11:30:00,60.08,60.13,60.01,60.06,23901.0,57.3838,57.4316,57.317,57.3647,23901.0
2017-10-17 12:00:00,60.05,60.17,60.01,60.03,23129.0,57.3552,57.4698,57.317,57.3361,23129.0
2017-10-17 12:30:00,60.02,60.1,59.99,60.01,14333.0,57.3265,57.4029,57.2979,57.317,14333.0
2017-10-17 13:00:00,60.01,60.02,59.92,59.92,11570.0,57.317,57.3265,57.231,57.231,11570.0
2017-10-17 13:30:00,59.93,59.99,59.9,59.98,20106.0,57.2405,57.2979,57.2119,57.2883,20106.0
2017-10-17 14:00:00,59.99,60.11,59.99,60.09,25921.0,57.2979,57.4125,57.2979,57.3934,25921.0
2017-10-17 14:30:00,60.08,60.09,60.01,60.02,24056.0,57.3838,57.3934,57.317,57.3265,24056.0
2017-10-17 15:00:00,60.01,60.11,60.01,60.11,46104.0,57.317,57.4125,57.317,57.4125,46104.0
2017-10-17 15:30:00,60.11,60.14,60.0,60.05,120579.0,57.4125,57.4411,57.3074,57.3552,120579.0
2017-10-18 09:30:00,60.33,60.33,59.98,60.07,19078.0,57.6226,57.6226,57.2883,57.3743,19078.0
2017-10-18 10:00:00,60.05,60.05,59.83,59.95,21883.0,57.3552,57.3552,57.145,57.2596,21883.0
2017-10-18 10:30:00,59.98,60.09,59.85,60.09,61701.0,57.2883,57.3934,57.1641,57.3934,61701.0
2017-10-18 11:00:00,60.12,60.24,60.1,60.16,46245.0,57.422,57.5366,57.4029,57.4602,46245.0
2017-10-18 11:30:00,60.14,60.22,60.12,60.16,28997.0,57.4411,57.5175,57.422,57.4602,28997.0
2017-10-18 12:00:00,60.16,60.21,60.13,60.2,24381.0,57.4602,57.508,57.4316,57.4984,24381.0
2017-10-18 12:30:00,60.2,60.23,60.14,60.15,16847.0,57.4984,57.5271,57.4411,57.4507,16847.0
2017-10-18 13:00:00,60.13,60.24,60.06,60.23,20710.0,57.4316,57.5366,57.3647,57.5271,20710.0
2017-10-18 13:30:00,60.23,60.23,60.1,60.1,19271.0,57.5271,57.5271,57.4029,57.4029,19271.0
2017-10-18 14:00:00,60.11,60.24,60.11,60.16,45017.0,57.4125,57.5366,57.4125,57.4602,45017.0
2017-10-18 14:30:00,60.15,60.18,60.07,60.15,40813.0,57.4507,57.4793,57.3743,57.4507,40813.0
2017-10-18 15:00:00,60.14,60.18,59.96,59.97,40944.0,57.4411,57.4793,57.2692,57.2787,40944.0
2017-10-18 15:30:00,59.98,60.01,59.79,59.82,176489.0,57.2883,57.317,57.1068,57.1355,176489.0
2017-10-19 09:30:00,60.82,61.61,60.23,60.88,152660.0,58.0906,58.8452,57.5271,58.1479,152660.0
2017-10-19 10:00:00,60.93,61.07,60.46,60.83,139962.0,58.1957,58.3294,57.7468,58.1002,139962.0
2017-10-19 10:30:00,60.83,60.89,60.67,60.84,149483.0,58.1002,58.1575,57.9473,58.1097,149483.0
2017-10-19 11:00:00,60.85,60.86,60.36,60.41,102155.0,58.1193,58.1288,57.6512,57.699,102155.0
2017-10-19 11:30:00,60.38,60.53,60.24,60.51,62437.0,57.6704,57.8136,57.5366,57.7945,62437.0
2017-10-19 12:00:00,60.52,60.65,60.51,60.6,74469.0,57.8041,57.9282,57.7945,57.8805,74469.0
2017-10-19 12:30:00,60.61,60.84,60.58,60.8,48474.0,57.89,58.1097,57.8614,58.0715,48474.0
2017-10-19 13:00:00,60.8,60.95,60.79,60.93,43403.0,58.0715,58.2148,58.062,58.1957,43403.0
2017-10-19 13:30:00,60.94,61.01,60.86,60.95,42892.0,58.2052,58.2721,58.1288,58.2148,42892.0
2017-10-19 14:00:00,60.94,60.95,60.7,60.77,72789.0,58.2052,58.2148,57.976,58.0428,72789.0
2017-10-19 14:30:00,60.77,60.84,60.64,60.73,88123.0,58.0428,58.1097,57.9187,58.0046,88123.0
2017-10-19 15:00:00,60.73,60.76,60.7,60.72,62102.0,58.0046,58.0333,57.976,57.9951,62102.0
2017-10-19 15:30:00,60.73,60.73,60.65,60.68,238228.0,58.0046,58.0046,57.9282,57.9569,238228.0
2017-10-20 09:30:00,61.07,61.15,60.81,60.87,57823.0,58.3294,58.4058,58.0811,58.1384,57823.0
2017-10-20 10:00:00,60.87,60.98,60.74,60.83,45309.0,58.1384,58.2434,58.0142,58.1002,45309.0
2017-10-20 10:30:00,60.83,60.91,60.62,60.89,31794.0,58.1002,58.1766,57.8996,58.1575,31794.0
2017-10-20 11:00:00,60.87,60.91,60.61,60.64,54490.0,58.1384,58.1766,57.89,57.9187,54490.0
2017-10-20 11:30:00,60.65,60.73,60.56,60.7,47002.0,57.9282,58.0046,57.8423,57.976,47002.0
2017-10-20 12:00:00,60.74,60.89,60.71,60.83,33443.0,58.0142,58.1575,57.9855,58.1002,33443.0
2017-10-20 12:30:00,60.83,60.83,60.73,60.78,33933.0,58.1002,58.1002,58.0046,58.0524,33933.0
2017-10-20 13:00:00,60.77,60.96,60.7,60.86,44147.0,58.0428,58.2243,57.976,58.1288,44147.0
2017-10-20 13:30:00,60.86,60.93,60.77,60.83,41130.0,58.1288,58.1957,58.0428,58.1002,41130.0
2017-10-20 14:00:00,60.83,60.9,60.74,60.84,111616.0,58.1002,58.167,58.0142,58.1097,111616.0
2017-10-20 14:30:00,60.81,60.93,60.8,60.86,30110.0,58.0811,58.1957,58.0715,58.1288,30110.0
2017-10-20 15:00:00,60.86,60.93,60.78,60.81,70103.0,58.1288,58.1957,58.0524,58.0811,70103.0
2017-10-20 15:30:00,60.82,60.9,60.8,60.89,158305.0,58.0906,58.167,58.0715,58.1575,158305.0
2017-10-23 09:30:00,60.81,61.31,60.75,61.24,106618.0,58.0811,58.5586,58.0237,58.4918,106618.0
2017-10-23 10:00:00,61.26,61.46,61.21,61.39,70203.0,58.5109,58.7019,58.4631,58.635,70203.0
2017-10-23 10:30:00,61.39,61.49,61.24,61.28,52014.0,58.635,58.7305,58.4918,58.53,52014.0
2017-10-23 11:00:00,61.28,61.44,61.26,61.4,53108.0,58.53,58.6828,58.5109,58.6446,53108.0
2017-10-23 11:30:00,61.4,61.4,61.15,61.25,35763.0,58.6446,58.6446,58.4058,58.5013,35763.0
2017-10-23 12:00:00,61.26,61.26,61.08,61.2,27780.0,58.5109,58.5109,58.3389,58.4536,27780.0
2017-10-23 12:30:00,61.19,61.21,61.12,61.12,21178.0,58.444,58.4631,58.3771,58.3771,21178.0
2017-10-23 13:00:00,61.12,61.17,61.01,61.15,87392.0,58.3771,58.4249,58.2721,58.4058,87392.0
2017-10-23 13:30:00,61.16,61.16,60.96,61.02,38733.0,58.4153,58.4153,58.2243,58.2816,38733.0
2017-10-23 14:00:00,61.01,61.07,60.94,61.03,29225.0,58.2721,58.3294,58.2052,58.2912,29225.0
2017-10-23 14:30:00,61.04,61.08,60.98,61.02,32699.0,58.3007,58.3389,58.2434,58.2816,32699.0
2017-10-23 15:00:00,61.02,61.03,60.96,60.98,84655.0,58.2816,58.2912,58.2243,58.2434,84655.0
2017-10-23 15:30:00,60.99,61.03,60.88,60.91,175404.0,58.253,58.2912,58.1479,58.1766,175404.0
2017-10-24 09:30:00,60.71,60.74,59.96,60.28,103899.0,57.9855,58.0142,57.2692,57.5748,103899.0
2017-10-24 10:00:00,60.29,60.36,60.1,60.28,124058.0,57.5844,57.6512,57.4029,57.5748,124058.0
2017-10-24 10:30:00,60.28,60.29,60.12,60.14,109173.0,57.5748,57.5844,57.422,57.4411,109173.0
2017-10-24 11:00:00,60.14,60.2,59.56,59.71,100669.0,57.4411,57.4984,56.8871,57.0304,100669.0
2017-10-24 11:30:00,59.71,59.99,59.66,59.94,62533.0,57.0304,57.2979,56.9827,57.2501,62533.0
2017-10-24 12:00:00,59.95,60.08,59.92,60.01,48779.0,57.2596,57.3838,57.231,57.317,48779.0
2017-10-24 12:30:00,60.02,60.37,60.02,60.37,63304.0,57.3265,57.6608,57.3265,57.6608,63304.0
2017-10-24 13:00:00,60.37,60.39,60.13,60.18,56768.0,57.6608,57.6799,57.4316,57.4793,56768.0
2017-10-24 13:30:00,60.18,60.21,60.1,60.1,53328.0,57.4793,57.508,57.4029,57.4029,53328.0
2017-10-24 14:00:00,60.12,60.12,59.99,60.11,66571.0,57.422,57.422,57.2979,57.4125,66571.0
2017-10-24 14:30:00,60.11,60.11,59.9,59.9,73406.0,57.4125,57.4125,57.2119,57.2119,73406.0
2017-10-24 15:00:00,59.92,60.0,59.8,59.93,87192.0,57.231,57.3074,57.1164,57.2405,87192.0
2017-10-24 15:30:00,59.94,60.06,59.86,59.91,245463.0,57.2501,57.3647,57.1737,57.2214,245463.0
2017-10-25 09:30:00,59.53,59.74,59.35,59.67,70145.0,56.8585,57.0591,56.6866,56.9922,70145.0
2017-10-25 10:00:00,59.68,59.84,59.46,59.67,95293.0,57.0018,57.1546,56.7916,56.9922,95293.0
2017-10-25 10:30:00,59.67,59.84,59.34,59.36,56686.0,56.9922,57.1546,56.677,56.6961,56686.0
2017-10-25 11:00:00,59.37,59.7,59.35,59.58,65110.0,56.7057,57.0209,56.6866,56.9063,65110.0
2017-10-25 11:30:00,59.58,59.66,59.46,59.5,54179.0,56.9063,56.9827,56.7916,56.8298,54179.0
2017-10-25 12:00:00,59.49,59.49,59.15,59.2,52443.0,56.8203,56.8203,56.4955,56.5433,52443.0
2017-10-25 12:30:00,59.21,59.45,59.21,59.44,55623.0,56.5529,56.7821,56.5529,56.7725,55623.0
2017-10-25 13:00:00,59.43,59.43,59.31,59.32,37759.0,56.763,56.763,56.6484,56.6579,37759.0
2017-10-25 13:30:00,59.32,59.43,59.23,59.38,51403.0,56.6579,56.763,56.572,56.7152,51403.0
2017-10-25 14:00:00,59.38,59.43,59.35,59.4,56629.0,56.7152,56.763,56.6866,56.7343,56629.0
2017-10-25 14:30:00,59.42,59.44,59.28,59.44,68101.0,56.7534,56.7725,56.6197,56.7725,68101.0
2017-10-25 15:00:00,59.44,59.6,59.37,59.59,79083.0,56.7725,56.9254,56.7057,56.9158,79083.0
2017-10-25 15:30:00,59.58,59.58,59.41,59.47,163354.0,56.9063,56.9063,56.7439,56.8012,163354.0
2017-10-26 09:30:00,59.66,59.91,59.41,59.58,62354.0,56.9827,57.2214,56.7439,56.9063,62354.0
2017-10-26 10:00:00,59.59,59.69,59.53,59.57,46301.0,56.9158,57.0113,56.8585,56.8967,46301.0
2017-10-26 10:30:00,59.58,59.72,59.5,59.62,31778.0,56.9063,57.04,56.8298,56.9445,31778.0
2017-10-26 11:00:00,59.63,59.71,59.38,59.48,42772.0,56.954,57.0304,56.7152,56.8107,42772.0
2017-10-26 11:30:00,59.49,59.6,59.45,59.52,36999.0,56.8203,56.9254,56.7821,56.8489,36999.0
2017-10-26 12:00:00,59.51,59.62,59.48,59.58,43659.0,56.8394,56.9445,56.8107,56.9063,43659.0
2017-10-26 12:30:00,59.59,59.59,59.36,59.41,24899.0,56.9158,56.9158,56.6961,56.7439,24899.0
2017-10-26 13:00:00,59.43,59.5,59.41,59.49,22233.0,56.763,56.8298,56.7439,56.8203,22233.0
2017-10-26 13:30:00,59.48,59.6,59.46,59.54,25244.0,56.8107,56.9254,56.7916,56.868,25244.0
2017-10-26 14:00:00,59.55,59.59,59.52,59.56,37746.0,56.8776,56.9158,56.8489,56.8871,37746.0
2017-10-26 14:30:00,59.55,59.58,59.51,59.52,36894.0,56.8776,56.9063,56.8394,56.8489,36894.0
2017-10-26 15:00:00,59.5,59.54,59.48,59.54,35236.0,56.8298,56.868,56.8107,56.868,35236.0
2017-10-26 15:30:00,59.54,59.58,59.49,59.52,156272.0,56.868,56.9063,56.8203,56.8489,156272.0
2017-10-27 09:30:00,59.49,59.52,58.88,58.88,39148.0,56.8203,56.8489,56.2377,56.2377,39148.0
2017-10-27 10:00:00,58.87,59.07,58.85,59.0,43635.0,56.2281,56.4191,56.209,56.3523,43635.0
2017-10-27 10:30:00,59.01,59.01,58.72,58.74,46892.0,56.3618,56.3618,56.0848,56.1039,46892.0
2017-10-27 11:00:00,58.74,58.75,58.35,58.5,81565.0,56.1039,56.1135,55.7314,55.8747,81565.0
2017-10-27 11:30:00,58.52,58.58,58.36,58.47,53890.0,55.8938,55.9511,55.741,55.8461,53890.0
2017-10-27 12:00:00,58.48,58.66,58.45,58.64,46266.0,55.8556,56.0275,55.827,56.0084,46266.0
2017-10-27 12:30:00,58.65,58.86,58.6,58.85,42146.0,56.018,56.2186,55.9702,56.209,42146.0
2017-10-27 13:00:00,58.85,58.95,58.84,58.95,32948.0,56.209,56.3045,56.1995,56.3045,32948.0
2017-10-27 13:30:00,58.95,59.0,58.84,58.93,32124.0,56.3045,56.3523,56.1995,56.2854,32124.0
2017-10-27 14:00:00,58.94,59.1,58.89,59.08,38108.0,56.295,56.4478,56.2472,56.4287,38108.0
2017-10-27 14:30:00,59.09,59.18,59.04,59.18,40800.0,56.4382,56.5242,56.3905,56.5242,40800.0
2017-10-27 15:00:00,59.17,59.18,59.13,59.15,51316.0,56.5147,56.5242,56.4764,56.4955,51316.0
2017-10-27 15:30:00,59.15,59.3,59.15,59.27,152852.0,56.4955,56.6388,56.4955,56.6102,152852.0
2017-10-30 09:30:00,59.1,59.34,59.0,59.23,34494.0,56.4478,56.677,56.3523,56.572,34494.0
2017-10-30 10:00:00,59.23,59.29,59.11,59.26,49217.0,56.572,56.6293,56.4573,56.6006,49217.0
2017-10-30 10:30:00,59.26,59.26,59.1,59.13,28072.0,56.6006,56.6006,56.4478,56.4764,28072.0
2017-10-30 11:00:00,59.13,59.19,59.1,59.16,29366.0,56.4764,56.5338,56.4478,56.5051,29366.0
2017-10-30 11:30:00,59.14,59.17,59.03,59.15,40221.0,56.486,56.5147,56.3809,56.4955,40221.0
2017-10-30 12:00:00,59.15,59.17,59.05,59.13,33342.0,56.4955,56.5147,56.4,56.4764,33342.0
2017-10-30 12:30:00,59.14,59.2,59.04,59.2,20536.0,56.486,56.5433,56.3905,56.5433,20536.0
2017-10-30 13:00:00,59.2,59.26,59.14,59.21,23025.0,56.5433,56.6006,56.486,56.5529,23025.0
2017-10-30 13:30:00,59.18,59.23,59.08,59.08,28632.0,56.5242,56.572,56.4287,56.4287,28632.0
2017-10-30 14:00:00,59.08,59.23,59.08,59.18,37216.0,56.4287,56.572,56.4287,56.5242,37216.0
2017-10-30 14:30:00,59.17,59.33,59.16,59.33,63249.0,56.5147,56.6675,56.5051,56.6675,63249.0
2017-10-30 15:00:00,59.32,59.33,59.2,59.23,68341.0,56.6579,56.6675,56.5433,56.572,68341.0
2017-10-30 15:30:00,59.23,59.35,59.23,59.28,143525.0,56.572,56.6866,56.572,56.6197,143525.0
2017-10-31 09:30:00,59.4,59.56,59.22,59.53,26646.0,56.7343,56.8871,56.5624,56.8585,26646.0
2017-10-31 10:00:00,59.55,59.71,59.51,59.7,25481.0,56.8776,57.0304,56.8394,57.0209,25481.0
2017-10-31 10:30:00,59.69,59.72,59.59,59.7,38120.0,57.0113,57.04,56.9158,57.0209,38120.0
2017-10-31 11:00:00,59.7,59.88,59.69,59.83,43205.0,57.0209,57.1928,57.0113,57.145,43205.0
2017-10-31 11:30:00,59.83,60.17,59.81,60.12,94693.0,57.145,57.4698,57.1259,57.422,94693.0
2017-10-31 12:00:00,60.12,60.17,59.97,60.0,48255.0,57.422,57.4698,57.2787,57.3074,48255.0
2017-10-31 12:30:00,60.0,60.11,59.99,60.09,39192.0,57.3074,57.4125,57.2979,57.3934,39192.0
2017-10-31 13:00:00,60.09,60.2,60.0,60.03,40556.0,57.3934,57.4984,57.3074,57.3361,40556.0
2017-10-31 13:30:00,60.01,60.09,59.94,59.95,32269.0,57.317,57.3934,57.2501,57.2596,32269.0
2017-10-31 14:00:00,59.95,60.0,59.91,59.95,30088.0,57.2596,57.3074,57.2214,57.2596,30088.0
2017-10-31 14:30:00,59.97,60.04,59.94,60.04,39691.0,57.2787,57.3456,57.2501,57.3456,39691.0
2017-10-31 15:00:00,60.04,60.4,60.04,60.36,159828.0,57.3456,57.6895,57.3456,57.6512,159828.0
2017-10-31 15:30:00,60.35,60.4,60.16,60.17,235428.0,57.6417,57.6895,57.4602,57.4698,235428.0
2017-11-01 09:30:00,60.36,60.83,60.27,60.79,35621.0,57.6512,58.1002,57.5653,58.062,35621.0
2017-11-01 10:00:00,60.83,61.01,60.71,60.75,93903.0,58.1002,58.2721,57.9855,58.0237,93903.0
2017-11-01 10:30:00,60.74,60.89,60.73,60.82,31230.0,58.0142,58.1575,58.0046,58.0906,31230.0
2017-11-01 11:00:00,60.81,60.83,60.65,60.8,34151.0,58.0811,58.1002,57.9282,58.0715,34151.0
2017-11-01 11:30:00,60.79,60.82,60.67,60.78,44718.0,58.062,58.0906,57.9473,58.0524,44718.0
2017-11-01 12:00:00,60.77,60.86,60.74,60.8,19075.0,58.0428,58.1288,58.0142,58.0715,19075.0
2017-11-01 12:30:00,60.78,60.83,60.72,60.8,91488.0,58.0524,58.1002,57.9951,58.0715,91488.0
2017-11-01 13:00:00,60.8,60.81,60.69,60.74,43382.0,58.0715,58.0811,57.9664,58.0142,43382.0
2017-11-01 13:30:00,60.75,60.77,60.71,60.74,63051.0,58.0237,58.0428,57.9855,58.0142,63051.0
2017-11-01 14:00:00,60.74,60.89,60.71,60.73,60258.0,58.0142,58.1575,57.9855,58.0046,60258.0
2017-11-01 14:30:00,60.72,60.79,60.71,60.74,41429.0,57.9951,58.062,57.9855,58.0142,41429.0
2017-11-01 15:00:00,60.75,60.75,60.63,60.66,35956.0,58.0237,58.0237,57.9091,57.9378,35956.0
2017-11-01 15:30:00,60.65,60.72,60.55,60.57,129158.0,57.9282,57.9951,57.8327,57.8518,129158.0
2017-11-02 09:30:00,60.57,60.59,60.29,60.36,103459.0,57.8518,57.8709,57.5844,57.6512,103459.0
2017-11-02 10:00:00,60.36,60.38,59.5,59.64,44174.0,57.6512,57.6704,56.8298,56.9636,44174.0
2017-11-02 10:30:00,59.68,59.8,59.37,59.41,24479.0,57.0018,57.1164,56.7057,56.7439,24479.0
2017-11-02 11:00:00,59.41,59.58,59.22,59.35,85787.0,56.7439,56.9063,56.5624,56.6866,85787.0
2017-11-02 11:30:00,59.38,59.41,59.22,59.22,47099.0,56.7152,56.7439,56.5624,56.5624,47099.0
2017-11-02 12:00:00,59.23,59.61,59.23,59.59,67972.0,56.572,56.9349,56.572,56.9158,67972.0
2017-11-02 12:30:00,59.59,59.73,59.58,59.7,34746.0,56.9158,57.0495,56.9063,57.0209,34746.0
2017-11-02 13:00:00,59.71,59.86,59.68,59.77,52891.0,57.0304,57.1737,57.0018,57.0877,52891.0
2017-11-02 13:30:00,59.74,59.91,59.74,59.84,27980.0,57.0591,57.2214,57.0591,57.1546,27980.0
2017-11-02 14:00:00,59.83,60.02,59.73,59.78,54462.0,57.145,57.3265,57.0495,57.0973,54462.0
2017-11-02 14:30:00,59.78,59.86,59.65,59.65,27618.0,57.0973,57.1737,56.9731,56.9731,27618.0
2017-11-02 15:00:00,59.65,59.96,59.58,59.93,50808.0,56.9731,57.2692,56.9063,57.2405,50808.0
2017-11-02 15:30:00,59.93,60.12,59.91,59.91,219889.0,57.2405,57.422,57.2214,57.2214,219889.0
2017-11-03 09:30:00,59.88,60.14,59.88,60.07,36414.0,57.1928,57.4411,57.1928,57.3743,36414.0
2017-11-03 10:00:00,60.11,60.47,60.0,60.27,48989.0,57.4125,57.7563,57.3074,57.5653,48989.0
2017-11-03 10:30:00,60.28,60.53,60.23,60.38,39491.0,57.5748,57.8136,57.5271,57.6704,39491.0
2017-11-03 11:00:00,60.42,60.55,60.27,60.32,22405.0,57.7086,57.8327,57.5653,57.613,22405.0
2017-11-03 11:30:00,60.38,60.43,60.24,60.37,33423.0,57.6704,57.7181,57.5366,57.6608,33423.0
2017-11-03 12:00:00,60.36,60.59,60.36,60.57,21767.0,57.6512,57.8709,57.6512,57.8518,21767.0
2017-11-03 12:30:00,60.57,60.58,60.37,60.39,15598.0,57.8518,57.8614,57.6608,57.6799,15598.0
2017-11-03 13:00:00,60.4,60.44,60.31,60.33,8753.0,57.6895,57.7277,57.6035,57.6226,8753.0
2017-11-03 13:30:00,60.31,60.31,60.19,60.2,5722.0,57.6035,57.6035,57.4889,57.4984,5722.0
2017-11-03 14:00:00,60.2,60.2,60.1,60.14,13192.0,57.4984,57.4984,57.4029,57.4411,13192.0
2017-11-03 14:30:00,60.15,60.53,60.12,60.5,75173.0,57.4507,57.8136,57.422,57.785,75173.0
2017-11-03 15:00:00,60.5,60.72,60.43,60.52,136957.0,57.785,57.9951,57.7181,57.8041,136957.0
2017-11-03 15:30:00,60.51,60.52,60.31,60.42,134089.0,57.7945,57.8041,57.6035,57.7086,134089.0
2017-11-06 09:30:00,60.68,60.74,59.98,59.98,27589.0,57.9569,58.0142,57.2883,57.2883,27589.0
2017-11-06 10:00:00,60.0,60.33,60.0,60.32,21405.0,57.3074,57.6226,57.3074,57.613,21405.0
2017-11-06 10:30:00,60.32,60.36,60.27,60.29,23980.0,57.613,57.6512,57.5653,57.5844,23980.0
2017-11-06 11:00:00,60.29,60.3,60.1,60.13,18211.0,57.5844,57.5939,57.4029,57.4316,18211.0
2017-11-06 11:30:00,60.15,60.33,60.04,60.26,37788.0,57.4507,57.6226,57.3456,57.5557,37788.0
2017-11-06 12:00:00,60.26,60.29,60.14,60.25,15520.0,57.5557,57.5844,57.4411,57.5462,15520.0
2017-11-06 12:30:00,60.25,60.34,60.25,60.32,6702.0,57.5462,57.6321,57.5462,57.613,6702.0
2017-11-06 13:00:00,60.28,60.32,60.23,60.27,7829.0,57.5748,57.613,57.5271,57.5653,7829.0
2017-11-06 13:30:00,60.28,60.4,60.28,60.35,19117.0,57.5748,57.6895,57.5748,57.6417,19117.0
2017-11-06 14:00:00,60.35,60.37,60.3,60.36,16798.0,57.6417,57.6608,57.5939,57.6512,16798.0
2017-11-06 14:30:00,60.36,60.42,60.32,60.41,16137.0,57.6512,57.7086,57.613,57.699,16137.0
2017-11-06 15:00:00,60.41,60.46,60.37,60.44,18339.0,57.699,57.7468,57.6608,57.7277,18339.0
2017-11-06 15:30:00,60.43,60.52,60.42,60.44,69246.0,57.7181,57.8041,57.7086,57.7277,69246.0
2017-11-07 09:30:00,60.42,60.6,60.35,60.43,20595.0,57.7086,57.8805,57.6417,57.7181,20595.0
2017-11-07 10:00:00,60.41,60.62,60.39,60.6,27311.0,57.699,57.8996,57.6799,57.8805,27311.0
2017-11-07 10:30:00,60.61,60.61,60.34,60.51,32522.0,57.89,57.89,57.6321,57.7945,32522.0
2017-11-07 11:00:00,60.53,60.62,60.4,60.57,43590.0,57.8136,57.8996,57.6895,57.8518,43590.0
2017-11-07 11:30:00,60.6,60.6,60.06,60.06,36750.0,57.8805,57.8805,57.3647,57.3647,36750.0
2017-11-07 12:00:00,60.05,60.1,59.91,60.05,17938.0,57.3552,57.4029,57.2214,57.3552,17938.0
2017-11-07 12:30:00,60.06,60.06,59.87,59.87,13966.0,57.3647,57.3647,57.1832,57.1832,13966.0
2017-11-07 13:00:00,59.87,59.89,59.69,59.88,27464.0,57.1832,57.2023,57.0113,57.1928,27464.0
2017-11-07 13:30:00,59.87,59.87,59.67,59.67,18880.0,57.1832,57.1832,56.9922,56.9922,18880.0
2017-11-07 14:00:00,59.67,59.71,59.57,59.6,22744.0,56.9922,57.0304,56.8967,56.9254,22744.0
2017-11-07 14:30:00,59.6,59.64,59.54,59.64,54590.0,56.9254,56.9636,56.868,56.9636,54590.0
2017-11-07 15:00:00,59.65,59.75,59.65,59.71,36393.0,56.9731,57.0686,56.9731,57.0304,36393.0
2017-11-07 15:30:00,59.7,59.82,59.64,59.79,78231.0,57.0209,57.1355,56.9636,57.1068,78231.0
2017-11-08 09:30:00,59.54,59.9,59.49,59.8,39895.0,56.868,57.2119,56.8203,57.1164,39895.0
2017-11-08 10:00:00,59.84,59.87,59.74,59.76,33767.0,57.1546,57.1832,57.0591,57.0782,33767.0
2017-11-08 10:30:00,59.76,59.86,59.71,59.81,24831.0,57.0782,57.1737,57.0304,57.1259,24831.0
2017-11-08 11:00:00,59.85,59.85,59.67,59.68,19440.0,57.1641,57.1641,56.9922,57.0018,19440.0
2017-11-08 11:30:00,59.65,59.83,59.65,59.78,36362.0,56.9731,57.145,56.9731,57.0973,36362.0
2017-11-08 12:00:00,59.77,59.77,59.61,59.64,23095.0,57.0877,57.0877,56.9349,56.9636,23095.0
2017-11-08 12:30:00,59.65,59.66,59.56,59.59,15252.0,56.9731,56.9827,56.8871,56.9158,15252.0
2017-11-08 13:00:00,59.62,59.71,59.62,59.65,12727.0,56.9445,57.0304,56.9445,56.9731,12727.0
2017-11-08 13:30:00,59.64,59.67,59.59,59.63,19932.0,56.9636,56.9922,56.9158,56.954,19932.0
2017-11-08 14:00:00,59.63,59.64,59.54,59.62,18988.0,56.954,56.9636,56.868,56.9445,18988.0
2017-11-08 14:30:00,59.63,59.78,59.63,59.77,17767.0,56.954,57.0973,56.954,57.0877,17767.0
2017-11-08 15:00:00,59.78,59.8,59.66,59.7,30652.0,57.0973,57.1164,56.9827,57.0209,30652.0
2017-11-08 15:30:00,59.68,59.68,59.56,59.67,134505.0,57.0018,57.0018,56.8871,56.9922,134505.0
2017-11-09 09:30:00,59.29,59.55,59.0,59.11,19243.0,56.6293,56.8776,56.3523,56.4573,19243.0
2017-11-09 10:00:00,59.14,59.27,59.07,59.23,5996.0,56.486,56.6102,56.4191,56.572,5996.0
2017-11-09 10:30:00,59.28,59.34,59.19,59.34,8319.0,56.6197,56.677,56.5338,56.677,8319.0
2017-11-09 11:00:00,59.33,59.34,59.22,59.3,16420.0,56.6675,56.677,56.5624,56.6388,16420.0
2017-11-09 11:30:00,59.29,59.35,59.06,59.13,17571.0,56.6293,56.6866,56.4096,56.4764,17571.0
2017-11-09 12:00:00,59.14,59.19,58.94,59.0,33379.0,56.486,56.5338,56.295,56.3523,33379.0
2017-11-09 12:30:00,58.95,58.97,58.83,58.89,6167.0,56.3045,56.3236,56.1899,56.2472,6167.0
2017-11-09 13:00:00,58.88,58.99,58.85,58.98,18120.0,56.2377,56.3427,56.209,56.3332,18120.0
2017-11-09 13:30:00,58.97,59.06,58.9,58.95,15520.0,56.3236,56.4096,56.2568,56.3045,15520.0
2017-11-09 14:00:00,58.95,58.96,58.84,58.85,12069.0,56.3045,56.3141,56.1995,56.209,12069.0
2017-11-09 14:30:00,58.85,58.93,58.84,58.85,22413.0,56.209,56.2854,56.1995,56.209,22413.0
2017-11-09 15:00:00,58.84,59.02,58.8,59.02,28521.0,56.1995,56.3714,56.1613,56.3714,28521.0
2017-11-09 15:30:00,59.03,59.15,59.03,59.14,104364.0,56.3809,56.4955,56.3809,56.486,104364.0
2017-11-10 09:30:00,59.17,59.28,58.95,59.06,23533.0,56.5147,56.6197,56.3045,56.4096,23533.0
2017-11-10 10:00:00,59.03,59.06,58.84,59.06,27962.0,56.3809,56.4096,56.1995,56.4096,27962.0
2017-11-10 10:30:00,59.05,59.09,58.83,58.84,45115.0,56.4,56.4382,56.1899,56.1995,45115.0
2017-11-10 11:00:00,58.86,58.87,58.73,58.76,31763.0,56.2186,56.2281,56.0944,56.1231,31763.0
2017-11-10 11:30:00,58.75,58.77,58.64,58.66,12443.0,56.1135,56.1326,56.0084,56.0275,12443.0
2017-11-10 12:00:00,58.66,58.8,58.66,58.79,16132.0,56.0275,56.1613,56.0275,56.1517,16132.0
2017-11-10 12:30:00,58.79,58.87,58.74,58.85,14409.0,56.1517,56.2281,56.1039,56.209,14409.0
2017-11-10 13:00:00,58.84,59.02,58.82,58.99,22717.0,56.1995,56.3714,56.1804,56.3427,22717.0
2017-11-10 13:30:00,58.99,59.06,58.92,59.0,28212.0,56.3427,56.4096,56.2759,56.3523,28212.0
2017-11-10 14:00:00,59.0,59.11,58.98,59.08,35221.0,56.3523,56.4573,56.3332,56.4287,35221.0
2017-11-10 14:30:00,59.07,59.13,59.05,59.12,25785.0,56.4191,56.4764,56.4,56.4669,25785.0
2017-11-10 15:00:00,59.11,59.21,59.07,59.14,30603.0,56.4573,56.5529,56.4191,56.486,30603.0
2017-11-10 15:30:00,59.16,59.16,59.06,59.15,129612.0,56.5051,56.5051,56.4096,56.4955,129612.0
2017-11-13 09:30:00,59.17,59.26,58.89,59.04,38663.0,56.5147,56.6006,56.2472,56.3905,38663.0
2017-11-13 10:00:00,59.05,59.22,59.04,59.12,42503.0,56.4,56.5624,56.3905,56.4669,42503.0
2017-11-13 10:30:00,59.13,59.2,59.1,59.17,20488.0,56.4764,56.5433,56.4478,56.5147,20488.0
2017-11-13 11:00:00,59.19,59.54,59.19,59.52,30075.0,56.5338,56.868,56.5338,56.8489,30075.0
2017-11-13 11:30:00,59.51,59.54,59.46,59.5,35768.0,56.8394,56.868,56.7916,56.8298,35768.0
2017-11-13 12:00:00,59.49,59.55,59.47,59.49,11817.0,56.8203,56.8776,56.8012,56.8203,11817.0
2017-11-13 12:30:00,59.49,59.52,59.48,59.52,8187.0,56.8203,56.8489,56.8107,56.8489,8187.0
2017-11-13 13:00:00,59.52,59.52,59.44,59.48,26416.0,56.8489,56.8489,56.7725,56.8107,26416.0
2017-11-13 13:30:00,59.49,59.51,59.39,59.4,25002.0,56.8203,56.8394,56.7248,56.7343,25002.0
2017-11-13 14:00:00,59.41,59.41,59.26,59.34,14917.0,56.7439,56.7439,56.6006,56.677,14917.0
2017-11-13 14:30:00,59.33,59.38,59.3,59.34,14293.0,56.6675,56.7152,56.6388,56.677,14293.0
2017-11-13 15:00:00,59.33,59.41,59.3,59.4,25514.0,56.6675,56.7439,56.6388,56.7343,25514.0
2017-11-13 15:30:00,59.4,59.47,59.39,59.45,52579.0,56.7343,56.8012,56.7248,56.7821,52579.0
2017-11-14 09:30:00,59.1,59.4,59.1,59.28,21317.0,56.4478,56.7343,56.4478,56.6197,21317.0
2017-11-14 10:00:00,59.24,59.28,59.06,59.18,43010.0,56.5815,56.6197,56.4096,56.5242,43010.0
2017-11-14 10:30:00,59.17,59.17,58.92,59.06,42583.0,56.5147,56.5147,56.2759,56.4096,42583.0
2017-11-14 11:00:00,59.05,59.38,59.05,59.2,30733.0,56.4,56.7152,56.4,56.5433,30733.0
2017-11-14 11:30:00,59.15,59.47,59.15,59.42,18983.0,56.4955,56.8012,56.4955,56.7534,18983.0
2017-11-14 12:00:00,59.42,59.49,59.36,59.38,15691.0,56.7534,56.8203,56.6961,56.7152,15691.0
2017-11-14 12:30:00,59.38,59.42,59.18,59.18,13966.0,56.7152,56.7534,56.5242,56.5242,13966.0
2017-11-14 13:00:00,59.19,59.23,59.06,59.07,22320.0,56.5338,56.572,56.4096,56.4191,22320.0
2017-11-14 13:30:00,59.07,59.15,59.01,59.02,30611.0,56.4191,56.4955,56.3618,56.3714,30611.0
2017-11-14 14:00:00,59.01,59.05,58.95,59.05,50505.0,56.3618,56.4,56.3045,56.4,50505.0
2017-11-14 14:30:00,59.05,59.2,59.05,59.16,21396.0,56.4,56.5433,56.4,56.5051,21396.0
2017-11-14 15:00:00,59.14,59.19,59.02,59.03,22838.0,56.486,56.5338,56.3714,56.3809,22838.0
2017-11-14 15:30:00,59.03,59.07,58.89,58.93,113586.0,56.3809,56.4191,56.2472,56.2854,113586.0
2017-11-15 09:30:00,58.66,58.92,58.49,58.64,43686.0,56.0275,56.2759,55.8652,56.0084,43686.0
2017-11-15 10:00:00,58.62,58.64,58.37,58.58,31698.0,55.9893,56.0084,55.7506,55.9511,31698.0
2017-11-15 10:30:00,58.57,58.79,58.53,58.72,26314.0,55.9416,56.1517,55.9034,56.0848,26314.0
2017-11-15 11:00:00,58.69,58.7,58.6,58.62,22763.0,56.0562,56.0657,55.9702,55.9893,22763.0
2017-11-15 11:30:00,58.61,58.68,58.48,58.58,63824.0,55.9798,56.0466,55.8556,55.9511,63824.0
2017-11-15 12:00:00,58.59,58.59,58.41,58.53,56124.0,55.9607,55.9607,55.7888,55.9034,56124.0
2017-11-15 12:30:00,58.59,58.69,58.56,58.57,16836.0,55.9607,56.0562,55.932,55.9416,16836.0
2017-11-15 13:00:00,58.56,58.56,58.37,58.39,44199.0,55.932,55.932,55.7506,55.7697,44199.0
2017-11-15 13:30:00,58.39,58.49,58.38,58.43,25725.0,55.7697,55.8652,55.7601,55.8079,25725.0
2017-11-15 14:00:00,58.43,58.44,58.29,58.31,18796.0,55.8079,55.8174,55.6741,55.6932,18796.0
2017-11-15 14:30:00,58.31,58.53,58.28,58.46,20001.0,55.6932,55.9034,55.6646,55.8365,20001.0
2017-11-15 15:00:00,58.47,58.65,58.47,58.53,49661.0,55.8461,56.018,55.8461,55.9034,49661.0
2017-11-15 15:30:00,58.53,58.57,58.3,58.32,114395.0,55.9034,55.9416,55.6837,55.7028,114395.0
2017-11-16 09:30:00,58.5,58.79,58.28,58.63,28307.0,55.8747,56.1517,55.6646,55.9989,28307.0
2017-11-16 10:00:00,58.63,58.99,58.63,58.99,16140.0,55.9989,56.3427,55.9989,56.3427,16140.0
2017-11-16 10:30:00,58.98,59.21,58.88,59.15,19280.0,56.3332,56.5529,56.2377,56.4955,19280.0
2017-11-16 11:00:00,59.13,59.33,59.11,59.17,23983.0,56.4764,56.6675,56.4573,56.5147,23983.0
2017-11-16 11:30:00,59.19,59.38,59.19,59.36,7936.0,56.5338,56.7152,56.5338,56.6961,7936.0
2017-11-16 12:00:00,59.37,59.46,59.29,59.32,14740.0,56.7057,56.7916,56.6293,56.6579,14740.0
2017-11-16 12:30:00,59.33,59.43,59.32,59.34,8978.0,56.6675,56.763,56.6579,56.677,8978.0
2017-11-16 13:00:00,59.35,59.4,59.3,59.32,12441.0,56.6866,56.7343,56.6388,56.6579,12441.0
2017-11-16 13:30:00,59.33,59.38,59.29,59.38,21745.0,56.6675,56.7152,56.6293,56.7152,21745.0
2017-11-16 14:00:00,59.38,59.46,59.34,59.36,18290.0,56.7152,56.7916,56.677,56.6961,18290.0
2017-11-16 14:30:00,59.36,59.37,59.24,59.29,15670.0,56.6961,56.7057,56.5815,56.6293,15670.0
2017-11-16 15:00:00,59.29,59.29,59.17,59.26,30149.0,56.6293,56.6293,56.5147,56.6006,30149.0
2017-11-16 15:30:00,59.26,59.27,59.16,59.2,82861.0,56.6006,56.6102,56.5051,56.5433,82861.0
2017-11-17 09:30:00,59.05,59.11,58.82,58.94,14300.0,56.4,56.4573,56.1804,56.295,14300.0
2017-11-17 10:00:00,58.89,59.1,58.86,58.96,21152.0,56.2472,56.4478,56.2186,56.3141,21152.0
2017-11-17 10:30:00,59.01,59.01,58.82,58.87,20218.0,56.3618,56.3618,56.1804,56.2281,20218.0
2017-11-17 11:00:00,58.85,58.97,58.83,58.97,14936.0,56.209,56.3236,56.1899,56.3236,14936.0
2017-11-17 11:30:00,58.96,58.96,58.77,58.78,13829.0,56.3141,56.3141,56.1326,56.1422,13829.0
2017-11-17 12:00:00,58.76,58.84,58.74,58.8,14366.0,56.1231,56.1995,56.1039,56.1613,14366.0
2017-11-17 12:30:00,58.79,58.83,58.74,58.83,10434.0,56.1517,56.1899,56.1039,56.1899,10434.0
2017-11-17 13:00:00,58.8,58.81,58.72,58.78,5984.0,56.1613,56.1708,56.0848,56.1422,5984.0
2017-11-17 13:30:00,58.79,58.84,58.74,58.79,8573.0,56.1517,56.1995,56.1039,56.1517,8573.0
2017-11-17 14:00:00,58.79,58.79,58.71,58.73,7608.0,56.1517,56.1517,56.0753,56.0944,7608.0
2017-11-17 14:30:00,58.71,58.73,58.68,58.71,9745.0,56.0753,56.0944,56.0466,56.0753,9745.0
2017-11-17 15:00:00,58.71,58.76,58.62,58.66,24600.0,56.0753,56.1231,55.9893,56.0275,24600.0
2017-11-17 15:30:00,58.65,58.74,58.61,58.62,59855.0,56.018,56.1039,55.9798,55.9893,59855.0
2017-11-20 09:30:00,58.71,58.88,58.61,58.8,70793.0,56.0753,56.2377,55.9798,56.1613,70793.0
2017-11-20 10:00:00,58.84,58.88,58.65,58.75,26136.0,56.1995,56.2377,56.018,56.1135,26136.0
2017-11-20 10:30:00,58.74,58.83,58.73,58.79,24107.0,56.1039,56.1899,56.0944,56.1517,24107.0
2017-11-20 11:00:00,58.8,58.9,58.78,58.79,22340.0,56.1613,56.2568,56.1422,56.1517,22340.0
2017-11-20 11:30:00,58.8,58.8,58.73,58.75,16991.0,56.1613,56.1613,56.0944,56.1135,16991.0
2017-11-20 12:00:00,58.74,58.76,58.69,58.69,9145.0,56.1039,56.1231,56.0562,56.0562,9145.0
2017-11-20 12:30:00,58.7,58.71,58.67,58.68,9254.0,56.0657,56.0753,56.0371,56.0466,9254.0
2017-11-20 13:00:00,58.68,58.75,58.64,58.74,17781.0,56.0466,56.1135,56.0084,56.1039,17781.0
2017-11-20 13:30:00,58.74,58.81,58.71,58.81,10798.0,56.1039,56.1708,56.0753,56.1708,10798.0
2017-11-20 14:00:00,58.81,58.85,58.78,58.85,20844.0,56.1708,56.209,56.1422,56.209,20844.0
2017-11-20 14:30:00,58.85,58.93,58.84,58.9,19210.0,56.209,56.2854,56.1995,56.2568,19210.0
2017-11-20 15:00:00,58.9,58.95,58.8,58.95,45563.0,56.2568,56.3045,56.1613,56.3045,45563.0
2017-11-20 15:30:00,58.95,59.0,58.86,58.93,170890.0,56.3045,56.3523,56.2186,56.2854,170890.0
2017-11-21 09:30:00,59.09,59.7,59.09,59.3,17763.0,56.4382,57.0209,56.4382,56.6388,17763.0
2017-11-21 10:00:00,59.28,59.46,59.23,59.32,25008.0,56.6197,56.7916,56.572,56.6579,25008.0
2017-11-21 10:30:00,59.34,59.41,59.29,59.29,14974.0,56.677,56.7439,56.6293,56.6293,14974.0
2017-11-21 11:00:00,59.31,59.32,59.0,59.02,24830.0,56.6484,56.6579,56.3523,56.3714,24830.0
2017-11-21 11:30:00,59.02,59.03,58.95,59.02,14201.0,56.3714,56.3809,56.3045,56.3714,14201.0
2017-11-21 12:00:00,59.04,59.09,58.97,58.97,9342.0,56.3905,56.4382,56.3236,56.3236,9342.0
2017-11-21 12:30:00,58.98,59.16,58.98,59.14,26211.0,56.3332,56.5051,56.3332,56.486,26211.0
2017-11-21 13:00:00,59.14,59.17,59.11,59.14,9195.0,56.486,56.5147,56.4573,56.486,9195.0
2017-11-21 13:30:00,59.15,59.23,59.14,59.2,7584.0,56.4955,56.572,56.486,56.5433,7584.0
2017-11-21 14:00:00,59.18,59.2,59.11,59.13,12092.0,56.5242,56.5433,56.4573,56.4764,12092.0
2017-11-21 14:30:00,59.13,59.14,59.02,59.07,12353.0,56.4764,56.486,56.3714,56.4191,12353.0
2017-11-21 15:00:00,59.09,59.1,59.02,59.05,16534.0,56.4382,56.4478,56.3714,56.4,16534.0
2017-11-21 15:30:00,59.05,59.06,58.95,59.03,83346.0,56.4,56.4096,56.3045,56.3809,83346.0
2017-11-22 09:30:00,59.03,59.34,58.88,59.34,31767.0,56.3809,56.677,56.2377,56.677,31767.0
2017-11-22 10:00:00,59.22,59.26,58.9,58.91,8741.0,56.5624,56.6006,56.2568,56.2663,8741.0
2017-11-22 10:30:00,58.84,59.15,58.76,59.12,19645.0,56.1995,56.4955,56.1231,56.4669,19645.0
2017-11-22 11:00:00,59.06,59.14,59.02,59.02,5300.0,56.4096,56.486,56.3714,56.3714,5300.0
2017-11-22 11:30:00,59.01,59.07,58.98,59.03,9040.0,56.3618,56.4191,56.3332,56.3809,9040.0
2017-11-22 12:00:00,59.03,59.12,59.0,59.0,7984.0,56.3809,56.4669,56.3523,56.3523,7984.0
2017-11-22 12:30:00,58.99,59.05,58.93,58.98,6833.0,56.3427,56.4,56.2854,56.3332,6833.0
2017-11-22 13:00:00,58.97,59.0,58.91,58.93,4599.0,56.3236,56.3523,56.2663,56.2854,4599.0
2017-11-22 13:30:00,58.93,58.95,58.86,58.91,7520.0,56.2854,56.3045,56.2186,56.2663,7520.0
2017-11-22 14:00:00,58.92,58.93,58.87,58.88,8597.0,56.2759,56.2854,56.2281,56.2377,8597.0
2017-11-22 14:30:00,58.88,58.91,58.83,58.85,7852.0,56.2377,56.2663,56.1899,56.209,7852.0
2017-11-22 15:00:00,58.84,58.9,58.8,58.9,11365.0,56.1995,56.2568,56.1613,56.2568,11365.0
2017-11-22 15:30:00,58.9,58.91,58.78,58.78,54558.0,56.2568,56.2663,56.1422,56.1422,54558.0
2017-11-24 09:30:00,59.08,59.17,58.83,58.83,7835.0,56.4287,56.5147,56.1899,56.1899,7835.0
2017-11-24 10:00:00,58.79,58.88,58.68,58.8,30150.0,56.1517,56.2377,56.0466,56.1613,30150.0
2017-11-24 10:30:00,58.81,58.82,58.65,58.65,13929.0,56.1708,56.1804,56.018,56.018,13929.0
2017-11-24 11:00:00,58.65,58.78,58.65,58.77,7753.0,56.018,56.1422,56.018,56.1326,7753.0
2017-11-24 11:30:00,58.78,58.84,58.74,58.75,7117.0,56.1422,56.1995,56.1039,56.1135,7117.0
2017-11-24 12:00:00,58.77,58.87,58.74,58.87,14111.0,56.1326,56.2281,56.1039,56.2281,14111.0
2017-11-24 12:30:00,58.85,59.01,58.83,58.98,28395.0,56.209,56.3618,56.1899,56.3332,28395.0
2017-11-27 09:30:00,59.13,59.49,58.94,59.48,31027.0,56.4764,56.8203,56.295,56.8107,31027.0
2017-11-27 10:00:00,59.48,59.71,59.46,59.69,19895.0,56.8107,57.0304,56.7916,57.0113,19895.0
2017-11-27 10:30:00,59.68,59.73,59.58,59.6,23959.0,57.0018,57.0495,56.9063,56.9254,23959.0
2017-11-27 11:00:00,59.6,59.88,59.59,59.76,46752.0,56.9254,57.1928,56.9158,57.0782,46752.0
2017-11-27 11:30:00,59.76,59.77,59.65,59.7,19269.0,57.0782,57.0877,56.9731,57.0209,19269.0
2017-11-27 12:00:00,59.7,59.7,59.54,59.59,22535.0,57.0209,57.0209,56.868,56.9158,22535.0
2017-11-27 12:30:00,59.58,59.62,59.5,59.51,15037.0,56.9063,56.9445,56.8298,56.8394,15037.0
2017-11-27 13:00:00,59.5,59.53,59.4,59.53,17753.0,56.8298,56.8585,56.7343,56.8585,17753.0
2017-11-27 13:30:00,59.53,59.57,59.48,59.56,14886.0,56.8585,56.8967,56.8107,56.8871,14886.0
2017-11-27 14:00:00,59.57,59.58,59.5,59.52,21495.0,56.8967,56.9063,56.8298,56.8489,21495.0
2017-11-27 14:30:00,59.52,59.52,59.41,59.47,21746.0,56.8489,56.8489,56.7439,56.8012,21746.0
2017-11-27 15:00:00,59.48,59.62,59.47,59.51,40999.0,56.8107,56.9445,56.8012,56.8394,40999.0
2017-11-27 15:30:00,59.52,59.59,59.49,59.57,104755.0,56.8489,56.9158,56.8203,56.8967,104755.0
2017-11-28 09:30:00,59.86,59.88,59.27,59.27,18593.0,57.1737,57.1928,56.6102,56.6102,18593.0
2017-11-28 10:00:00,59.27,59.44,59.16,59.17,44762.0,56.6102,56.7725,56.5051,56.5147,44762.0
2017-11-28 10:30:00,59.17,59.21,59.06,59.07,39616.0,56.5147,56.5529,56.4096,56.4191,39616.0
2017-11-28 11:00:00,59.08,59.21,58.95,59.14,93047.0,56.4287,56.5529,56.3045,56.486,93047.0
2017-11-28 11:30:00,59.15,59.18,59.01,59.1,26582.0,56.4955,56.5242,56.3618,56.4478,26582.0
2017-11-28 12:00:00,59.1,59.27,59.09,59.21,16987.0,56.4478,56.6102,56.4382,56.5529,16987.0
2017-11-28 12:30:00,59.2,59.21,59.12,59.17,20769.0,56.5433,56.5529,56.4669,56.5147,20769.0
2017-11-28 13:00:00,59.17,59.27,59.16,59.26,14819.0,56.5147,56.6102,56.5051,56.6006,14819.0
2017-11-28 13:30:00,59.27,59.27,59.04,59.04,14903.0,56.6102,56.6102,56.3905,56.3905,14903.0
2017-11-28 14:00:00,59.06,59.11,58.99,59.11,16745.0,56.4096,56.4573,56.3427,56.4573,16745.0
2017-11-28 14:30:00,59.1,59.25,59.1,59.23,22402.0,56.4478,56.5911,56.4478,56.572,22402.0
2017-11-28 15:00:00,59.21,59.3,59.17,59.18,36658.0,56.5529,56.6388,56.5147,56.5242,36658.0
2017-11-28 15:30:00,59.18,59.2,59.09,59.16,80328.0,56.5242,56.5433,56.4382,56.5051,80328.0
2017-11-29 09:30:00,59.04,59.6,58.75,59.58,48205.0,56.3905,56.9254,56.1135,56.9063,48205.0
2017-11-29 10:00:00,59.58,59.58,59.24,59.29,17498.0,56.9063,56.9063,56.5815,56.6293,17498.0
2017-11-29 10:30:00,59.29,59.41,59.09,59.36,30086.0,56.6293,56.7439,56.4382,56.6961,30086.0
2017-11-29 11:00:00,59.39,59.67,59.28,59.66,41130.0,56.7248,56.9922,56.6197,56.9827,41130.0
2017-11-29 11:30:00,59.65,59.67,59.41,59.41,13788.0,56.9731,56.9922,56.7439,56.7439,13788.0
2017-11-29 12:00:00,59.4,59.51,59.32,59.46,17816.0,56.7343,56.8394,56.6579,56.7916,17816.0
2017-11-29 12:30:00,59.43,59.43,59.31,59.33,9922.0,56.763,56.763,56.6484,56.6675,9922.0
2017-11-29 13:00:00,59.32,59.32,59.24,59.31,15385.0,56.6579,56.6579,56.5815,56.6484,15385.0
2017-11-29 13:30:00,59.32,59.38,59.27,59.37,50629.0,56.6579,56.7152,56.6102,56.7057,50629.0
2017-11-29 14:00:00,59.35,59.45,59.13,59.28,33598.0,56.6866,56.7821,56.4764,56.6197,33598.0
2017-11-29 14:30:00,59.29,59.33,59.26,59.26,15236.0,56.6293,56.6675,56.6006,56.6006,15236.0
2017-11-29 15:00:00,59.26,59.27,59.14,59.21,42401.0,56.6006,56.6102,56.486,56.5529,42401.0
2017-11-29 15:30:00,59.21,59.25,59.18,59.22,70166.0,56.5529,56.5911,56.5242,56.5624,70166.0
2017-11-30 09:30:00,59.16,59.58,59.08,59.58,18791.0,56.5051,56.9063,56.4287,56.9063,18791.0
2017-11-30 10:00:00,59.56,59.67,59.44,59.44,10629.0,56.8871,56.9922,56.7725,56.7725,10629.0
2017-11-30 10:30:00,59.42,59.51,59.28,59.47,12232.0,56.7534,56.8394,56.6197,56.8012,12232.0
2017-11-30 11:00:00,59.46,59.46,59.32,59.39,36874.0,56.7916,56.7916,56.6579,56.7248,36874.0
2017-11-30 11:30:00,59.39,59.54,59.34,59.54,9009.0,56.7248,56.868,56.677,56.868,9009.0
2017-11-30 12:00:00,59.55,59.77,59.54,59.77,15893.0,56.8776,57.0877,56.868,57.0877,15893.0
2017-11-30 12:30:00,59.76,59.98,59.71,59.85,23555.0,57.0782,57.2883,57.0304,57.1641,23555.0
2017-11-30 13:00:00,59.84,59.91,59.82,59.88,20480.0,57.1546,57.2214,57.1355,57.1928,20480.0
2017-11-30 13:30:00,59.88,59.9,59.74,59.8,11355.0,57.1928,57.2119,57.0591,57.1164,11355.0
2017-11-30 14:00:00,59.82,59.84,59.76,59.84,11969.0,57.1355,57.1546,57.0782,57.1546,11969.0
2017-11-30 14:30:00,59.84,59.86,59.74,59.8,15668.0,57.1546,57.1737,57.0591,57.1164,15668.0
2017-11-30 15:00:00,59.79,59.79,59.64,59.74,17572.0,57.1068,57.1068,56.9636,57.0591,17572.0
2017-11-30 15:30:00,59.74,59.82,59.6,59.74,101989.0,57.0591,57.1355,56.9254,57.0591,101989.0
2017-12-01 09:30:00,59.67,60.0,59.47,59.54,16743.0,56.9922,57.3074,56.8012,56.868,16743.0
2017-12-01 10:00:00,59.57,59.78,59.48,59.63,46999.0,56.8967,57.0973,56.8107,56.954,46999.0
2017-12-01 10:30:00,59.65,59.72,59.52,59.67,13883.0,56.9731,57.04,56.8489,56.9922,13883.0
2017-12-01 11:00:00,59.65,59.71,58.9,58.9,59362.0,56.9731,57.0304,56.2568,56.2568,59362.0
2017-12-01 11:30:00,58.89,59.09,58.52,59.07,33638.0,56.2472,56.4382,55.8938,56.4191,33638.0
2017-12-01 12:00:00,59.06,59.24,59.01,59.17,20053.0,56.4096,56.5815,56.3618,56.5147,20053.0
2017-12-01 12:30:00,59.18,59.36,59.18,59.35,11955.0,56.5242,56.6961,56.5242,56.6866,11955.0
2017-12-01 13:00:00,59.35,59.4,59.27,59.3,17632.0,56.6866,56.7343,56.6102,56.6388,17632.0
2017-12-01 13:30:00,59.31,59.46,59.28,59.37,22789.0,56.6484,56.7916,56.6197,56.7057,22789.0
2017-12-01 14:00:00,59.38,59.51,59.36,59.46,29494.0,56.7152,56.8394,56.6961,56.7916,29494.0
2017-12-01 14:30:00,59.45,59.48,59.26,59.39,21219.0,56.7821,56.8107,56.6006,56.7248,21219.0
2017-12-01 15:00:00,59.39,59.47,59.35,59.42,26337.0,56.7248,56.8012,56.6866,56.7534,26337.0
2017-12-01 15:30:00,59.42,59.6,59.42,59.52,72938.0,56.7534,56.9254,56.7534,56.8489,72938.0
2017-12-04 09:30:00,59.96,60.39,59.75,60.39,28828.0,57.2692,57.6799,57.0686,57.6799,28828.0
2017-12-04 10:00:00,60.4,60.48,60.27,60.44,14986.0,57.6895,57.7659,57.5653,57.7277,14986.0
2017-12-04 10:30:00,60.46,60.61,60.38,60.59,28959.0,57.7468,57.89,57.6704,57.8709,28959.0
2017-12-04 11:00:00,60.62,60.67,60.51,60.58,21367.0,57.8996,57.9473,57.7945,57.8614,21367.0
2017-12-04 11:30:00,60.57,60.63,60.51,60.61,15468.0,57.8518,57.9091,57.7945,57.89,15468.0
2017-12-04 12:00:00,60.68,60.77,60.6,60.63,19241.0,57.9569,58.0428,57.8805,57.9091,19241.0
2017-12-04 12:30:00,60.6,60.6,60.53,60.56,11137.0,57.8805,57.8805,57.8136,57.8423,11137.0
2017-12-04 13:00:00,60.56,60.6,60.48,60.54,18266.0,57.8423,57.8805,57.7659,57.8232,18266.0
2017-12-04 13:30:00,60.55,60.66,60.52,60.63,14078.0,57.8327,57.9378,57.8041,57.9091,14078.0
2017-12-04 14:00:00,60.62,60.62,60.27,60.3,23407.0,57.8996,57.8996,57.5653,57.5939,23407.0
2017-12-04 14:30:00,60.3,60.51,60.2,60.47,55293.0,57.5939,57.7945,57.4984,57.7563,55293.0
2017-12-04 15:00:00,60.47,60.47,60.32,60.33,27933.0,57.7563,57.7563,57.613,57.6226,27933.0
2017-12-04 15:30:00,60.33,60.35,60.19,60.2,55989.0,57.6226,57.6417,57.4889,57.4984,55989.0
2017-12-05 09:30:00,60.03,60.03,59.19,59.31,129238.0,57.3361,57.3361,56.5338,56.6484,129238.0
2017-12-05 10:00:00,59.29,59.92,59.29,59.64,54492.0,56.6293,57.231,56.6293,56.9636,54492.0
2017-12-05 10:30:00,59.67,59.91,59.58,59.8,20393.0,56.9922,57.2214,56.9063,57.1164,20393.0
2017-12-05 11:00:00,59.8,59.83,59.64,59.8,20901.0,57.1164,57.145,56.9636,57.1164,20901.0
2017-12-05 11:30:00,59.8,59.88,59.75,59.82,24557.0,57.1164,57.1928,57.0686,57.1355,24557.0
2017-12-05 12:00:00,59.81,59.81,59.66,59.78,19749.0,57.1259,57.1259,56.9827,57.0973,19749.0
2017-12-05 12:30:00,59.76,59.93,59.69,59.9,23785.0,57.0782,57.2405,57.0113,57.2119,23785.0
2017-12-05 13:00:00,59.91,60.02,59.84,59.91,21902.0,57.2214,57.3265,57.1546,57.2214,21902.0
2017-12-05 13:30:00,59.9,59.92,59.79,59.82,19077.0,57.2119,57.231,57.1068,57.1355,19077.0
2017-12-05 14:00:00,59.84,59.86,59.76,59.86,28895.0,57.1546,57.1737,57.0782,57.1737,28895.0
2017-12-05 14:30:00,59.87,59.93,59.81,59.9,34184.0,57.1832,57.2405,57.1259,57.2119,34184.0
2017-12-05 15:00:00,59.93,59.97,59.81,59.93,32294.0,57.2405,57.2787,57.1259,57.2405,32294.0
2017-12-05 15:30:00,59.92,60.01,59.74,59.76,127438.0,57.231,57.317,57.0591,57.0782,127438.0
2017-12-06 09:30:00,59.75,59.91,59.45,59.45,38604.0,57.0686,57.2214,56.7821,56.7821,38604.0
2017-12-06 10:00:00,59.46,59.6,59.28,59.28,25148.0,56.7916,56.9254,56.6197,56.6197,25148.0
2017-12-06 10:30:00,59.28,59.57,59.23,59.56,29466.0,56.6197,56.8967,56.572,56.8871,29466.0
2017-12-06 11:00:00,59.56,59.56,59.4,59.43,16706.0,56.8871,56.8871,56.7343,56.763,16706.0
2017-12-06 11:30:00,59.41,59.46,59.32,59.36,18550.0,56.7439,56.7916,56.6579,56.6961,18550.0
2017-12-06 12:00:00,59.36,59.37,59.12,59.14,17734.0,56.6961,56.7057,56.4669,56.486,17734.0
2017-12-06 12:30:00,59.15,59.32,59.14,59.19,19067.0,56.4955,56.6579,56.486,56.5338,19067.0
2017-12-06 13:00:00,59.21,59.33,59.16,59.33,31297.0,56.5529,56.6675,56.5051,56.6675,31297.0
2017-12-06 13:30:00,59.33,59.53,59.33,59.51,14852.0,56.6675,56.8585,56.6675,56.8394,14852.0
2017-12-06 14:00:00,59.53,59.56,59.48,59.54,17774.0,56.8585,56.8871,56.8107,56.868,17774.0
2017-12-06 14:30:00,59.52,59.61,59.42,59.44,20077.0,56.8489,56.9349,56.7534,56.7725,20077.0
2017-12-06 15:00:00,59.45,59.56,59.45,59.49,38311.0,56.7821,56.8871,56.7821,56.8203,38311.0
2017-12-06 15:30:00,59.49,59.5,59.28,59.35,98033.0,56.8203,56.8298,56.6197,56.6866,98033.0
2017-12-07 09:30:00,59.55,59.81,59.09,59.28,38599.0,56.8776,57.1259,56.4382,56.6197,38599.0
2017-12-07 10:00:00,59.3,59.45,59.25,59.28,40020.0,56.6388,56.7821,56.5911,56.6197,40020.0
2017-12-07 10:30:00,59.29,59.4,59.26,59.35,12774.0,56.6293,56.7343,56.6006,56.6866,12774.0
2017-12-07 11:00:00,59.32,59.46,59.32,59.44,26673.0,56.6579,56.7916,56.6579,56.7725,26673.0
2017-12-07 11:30:00,59.44,59.59,59.41,59.41,15530.0,56.7725,56.9158,56.7439,56.7439,15530.0
2017-12-07 12:00:00,59.42,59.54,59.36,59.43,10855.0,56.7534,56.868,56.6961,56.763,10855.0
2017-12-07 12:30:00,59.46,59.51,59.35,59.42,18061.0,56.7916,56.8394,56.6866,56.7534,18061.0
2017-12-07 13:00:00,59.42,59.49,59.37,59.47,12177.0,56.7534,56.8203,56.7057,56.8012,12177.0
2017-12-07 13:30:00,59.46,59.48,59.4,59.43,14488.0,56.7916,56.8107,56.7343,56.763,14488.0
2017-12-07 14:00:00,59.44,59.46,59.39,59.42,12725.0,56.7725,56.7916,56.7248,56.7534,12725.0
2017-12-07 14:30:00,59.43,59.43,59.3,59.35,13407.0,56.763,56.763,56.6388,56.6866,13407.0
2017-12-07 15:00:00,59.35,59.36,59.26,59.29,18250.0,56.6866,56.6961,56.6006,56.6293,18250.0
2017-12-07 15:30:00,59.3,59.34,59.16,59.28,99931.0,56.6388,56.677,56.5051,56.6197,99931.0
2017-12-08 09:30:00,59.3,59.3,58.23,58.27,63935.0,56.6388,56.6388,55.6168,55.655,63935.0
2017-12-08 10:00:00,58.27,58.62,58.24,58.29,37273.0,55.655,55.9893,55.6264,55.6741,37273.0
2017-12-08 10:30:00,58.31,58.41,58.13,58.18,22321.0,55.6932,55.7888,55.5213,55.5691,22321.0
2017-12-08 11:00:00,58.19,58.35,58.16,58.35,34206.0,55.5786,55.7314,55.55,55.7314,34206.0
2017-12-08 11:30:00,58.35,58.53,58.35,58.48,65675.0,55.7314,55.9034,55.7314,55.8556,65675.0
2017-12-08 12:00:00,58.49,58.71,58.49,58.65,30427.0,55.8652,56.0753,55.8652,56.018,30427.0
2017-12-08 12:30:00,58.65,58.66,58.52,58.6,59085.0,56.018,56.0275,55.8938,55.9702,59085.0
2017-12-08 13:00:00,58.59,58.61,58.37,58.51,41081.0,55.9607,55.9798,55.7506,55.8843,41081.0
2017-12-08 13:30:00,58.51,58.62,58.45,58.58,43136.0,55.8843,55.9893,55.827,55.9511,43136.0
2017-12-08 14:00:00,58.59,58.69,58.59,58.63,24070.0,55.9607,56.0562,55.9607,55.9989,24070.0
2017-12-08 14:30:00,58.63,58.81,58.57,58.72,83548.0,55.9989,56.1708,55.9416,56.0848,83548.0
2017-12-08 15:00:00,58.72,58.82,58.69,58.8,78473.0,56.0848,56.1804,56.0562,56.1613,78473.0
2017-12-08 15:30:00,58.82,58.92,58.77,58.85,171109.0,56.1804,56.2759,56.1326,56.209,171109.0
2017-12-11 09:30:00,59.0,59.0,58.39,58.85,34818.0,56.3523,56.3523,55.7697,56.209,34818.0
2017-12-11 10:00:00,58.83,58.9,58.74,58.82,47133.0,56.1899,56.2568,56.1039,56.1804,47133.0
2017-12-11 10:30:00,58.82,58.87,58.68,58.73,42413.0,56.1804,56.2281,56.0466,56.0944,42413.0
2017-12-11 11:00:00,58.69,58.76,58.6,58.73,21542.0,56.0562,56.1231,55.9702,56.0944,21542.0
2017-12-11 11:30:00,58.73,58.73,58.51,58.55,37719.0,56.0944,56.0944,55.8843,55.9225,37719.0
2017-12-11 12:00:00,58.6,58.71,58.55,58.6,28508.0,55.9702,56.0753,55.9225,55.9702,28508.0
2017-12-11 12:30:00,58.61,58.62,58.41,58.42,26686.0,55.9798,55.9893,55.7888,55.7983,26686.0
2017-12-11 13:00:00,58.45,58.56,58.4,58.44,68740.0,55.827,55.932,55.7792,55.8174,68740.0
2017-12-11 13:30:00,58.44,58.57,58.38,58.55,20692.0,55.8174,55.9416,55.7601,55.9225,20692.0
2017-12-11 14:00:00,58.55,58.57,58.49,58.5,23108.0,55.9225,55.9416,55.8652,55.8747,23108.0
2017-12-11 14:30:00,58.52,58.56,58.48,58.53,12487.0,55.8938,55.932,55.8556,55.9034,12487.0
2017-12-11 15:00:00,58.54,58.71,58.46,58.64,66689.0,55.9129,56.0753,55.8365,56.0084,66689.0
2017-12-11 15:30:00,58.64,58.66,58.54,58.64,120893.0,56.0084,56.0275,55.9129,56.0084,120893.0
2017-12-12 09:30:00,58.63,58.91,58.45,58.55,23432.0,55.9989,56.2663,55.827,55.9225,23432.0
2017-12-12 10:00:00,58.55,58.64,58.37,58.64,14044.0,55.9225,56.0084,55.7506,56.0084,14044.0
2017-12-12 10:30:00,58.64,58.65,58.56,58.63,18897.0,56.0084,56.018,55.932,55.9989,18897.0
2017-12-12 11:00:00,58.63,58.66,58.55,58.62,27618.0,55.9989,56.0275,55.9225,55.9893,27618.0
2017-12-12 11:30:00,58.63,58.65,58.48,58.56,22622.0,55.9989,56.018,55.8556,55.932,22622.0
2017-12-12 12:00:00,58.55,58.65,58.48,58.51,19065.0,55.9225,56.018,55.8556,55.8843,19065.0
2017-12-12 12:30:00,58.51,58.57,58.4,58.55,24263.0,55.8843,55.9416,55.7792,55.9225,24263.0
2017-12-12 13:00:00,58.55,58.57,58.48,58.48,33581.0,55.9225,55.9416,55.8556,55.8556,33581.0
2017-12-12 13:30:00,58.48,58.62,58.48,58.51,34800.0,55.8556,55.9893,55.8556,55.8843,34800.0
2017-12-12 14:00:00,58.52,58.58,58.44,58.5,28904.0,55.8938,55.9511,55.8174,55.8747,28904.0
2017-12-12 14:30:00,58.5,58.52,58.41,58.5,51168.0,55.8747,55.8938,55.7888,55.8747,51168.0
2017-12-12 15:00:00,58.5,58.51,58.26,58.26,45553.0,55.8747,55.8843,55.6455,55.6455,45553.0
2017-12-12 15:30:00,58.27,58.54,58.26,58.4,116878.0,55.655,55.9129,55.6455,55.7792,116878.0
2017-12-13 09:30:00,58.34,58.7,58.16,58.38,28951.0,55.7219,56.0657,55.55,55.7601,28951.0
2017-12-13 10:00:00,58.39,58.39,58.13,58.21,16793.0,55.7697,55.7697,55.5213,55.5977,16793.0
2017-12-13 10:30:00,58.22,58.36,58.17,58.3,29514.0,55.6073,55.741,55.5595,55.6837,29514.0
2017-12-13 11:00:00,58.3,58.37,58.18,58.23,24305.0,55.6837,55.7506,55.5691,55.6168,24305.0
2017-12-13 11:30:00,58.22,58.34,58.21,58.31,19858.0,55.6073,55.7219,55.5977,55.6932,19858.0
2017-12-13 12:00:00,58.31,58.4,58.28,58.29,17329.0,55.6932,55.7792,55.6646,55.6741,17329.0
2017-12-13 12:30:00,58.29,58.34,58.23,58.32,14213.0,55.6741,55.7219,55.6168,55.7028,14213.0
2017-12-13 13:00:00,58.31,58.31,58.14,58.19,15816.0,55.6932,55.6932,55.5309,55.5786,15816.0
2017-12-13 13:30:00,58.2,58.3,58.15,58.29,10569.0,55.5882,55.6837,55.5404,55.6741,10569.0
2017-12-13 14:00:00,58.29,58.47,58.27,58.34,16448.0,55.6741,55.8461,55.655,55.7219,16448.0
2017-12-13 14:30:00,58.32,58.42,58.32,58.41,23996.0,55.7028,55.7983,55.7028,55.7888,23996.0
2017-12-13 15:00:00,58.41,58.43,58.33,58.33,27853.0,55.7888,55.8079,55.7123,55.7123,27853.0
2017-12-13 15:30:00,58.33,58.34,58.16,58.2,84016.0,55.7123,55.7219,55.55,55.5882,84016.0
2017-12-14 09:30:00,58.04,58.52,57.36,57.59,63040.0,55.4354,55.8938,54.7859,55.0056,63040.0
2017-12-14 10:00:00,57.6,57.67,57.28,57.51,48614.0,55.0151,55.082,54.7095,54.9291,48614.0
2017-12-14 10:30:00,57.51,57.54,57.1,57.28,69303.0,54.9291,54.9578,54.5375,54.7095,69303.0
2017-12-14 11:00:00,57.23,57.55,57.23,57.34,43093.0,54.6617,54.9674,54.6617,54.7668,43093.0
2017-12-14 11:30:00,57.35,57.51,57.2,57.4,281768.0,54.7763,54.9291,54.6331,54.8241,281768.0
2017-12-14 12:00:00,57.41,57.6,57.31,57.48,52671.0,54.8336,55.0151,54.7381,54.9005,52671.0
2017-12-14 12:30:00,57.45,57.58,57.38,57.43,24765.0,54.8718,54.996,54.805,54.8527,24765.0
2017-12-14 13:00:00,57.43,57.49,57.34,57.48,26484.0,54.8527,54.91,54.7668,54.9005,26484.0
2017-12-14 13:30:00,57.51,57.51,57.34,57.4,21251.0,54.9291,54.9291,54.7668,54.8241,21251.0
2017-12-14 14:00:00,57.39,57.53,57.39,57.47,26268.0,54.8145,54.9482,54.8145,54.8909,26268.0
2017-12-14 14:30:00,57.46,57.64,57.36,57.58,27496.0,54.8814,55.0533,54.7859,54.996,27496.0
2017-12-14 15:00:00,57.59,57.6,57.43,57.5,51267.0,55.0056,55.0151,54.8527,54.9196,51267.0
2017-12-14 15:30:00,57.5,57.54,57.39,57.41,119962.0,54.9196,54.9578,54.8145,54.8336,119962.0
2017-12-15 09:30:00,57.8,57.9,57.4,57.77,31373.0,55.2061,55.3016,54.8241,55.1775,31373.0
2017-12-15 10:00:00,57.85,57.93,57.53,57.75,40257.0,55.2539,55.3303,54.9482,55.1584,40257.0
2017-12-15 10:30:00,57.77,58.0,57.77,57.9,23255.0,55.1775,55.3972,55.1775,55.3016,23255.0
2017-12-15 11:00:00,57.9,57.98,57.84,57.92,36562.0,55.3016,55.3781,55.2443,55.3207,36562.0
2017-12-15 11:30:00,57.94,57.97,57.82,57.96,11834.0,55.3398,55.3685,55.2252,55.359,11834.0
2017-12-15 12:00:00,57.96,57.98,57.86,57.98,13476.0,55.359,55.3781,55.2634,55.3781,13476.0
2017-12-15 12:30:00,58.03,58.05,57.95,57.99,12937.0,55.4258,55.4449,55.3494,55.3876,12937.0
2017-12-15 13:00:00,58.0,58.11,58.0,58.09,12346.0,55.3972,55.5022,55.3972,55.4831,12346.0
2017-12-15 13:30:00,58.1,58.25,58.06,58.2,18281.0,55.4927,55.6359,55.4545,55.5882,18281.0
2017-12-15 14:00:00,58.21,58.39,58.2,58.27,28080.0,55.5977,55.7697,55.5882,55.655,28080.0
2017-12-15 14:30:00,58.26,58.27,58.18,58.22,22401.0,55.6455,55.655,55.5691,55.6073,22401.0
2017-12-15 15:00:00,58.2,58.2,57.97,58.01,93533.0,55.5882,55.5882,55.3685,55.4067,93533.0
2017-12-15 15:30:00,58.01,58.13,57.7,57.86,192223.0,55.4067,55.5213,55.1106,55.2634,192223.0
2017-12-18 09:30:00,57.95,58.48,57.95,58.2,41643.0,55.3494,55.8556,55.3494,55.5882,41643.0
2017-12-18 10:00:00,58.16,58.16,57.73,57.89,25580.0,55.55,55.55,55.1393,55.2921,25580.0
2017-12-18 10:30:00,57.93,58.1,57.84,58.07,31841.0,55.3303,55.4927,55.2443,55.464,31841.0
2017-12-18 11:00:00,58.04,58.11,57.87,57.88,20511.0,55.4354,55.5022,55.273,55.2825,20511.0
2017-12-18 11:30:00,57.88,57.94,57.81,57.83,13489.0,55.2825,55.3398,55.2157,55.2348,13489.0
2017-12-18 12:00:00,57.83,57.92,57.8,57.87,15747.0,55.2348,55.3207,55.2061,55.273,15747.0
2017-12-18 12:30:00,57.87,57.99,57.86,57.97,23994.0,55.273,55.3876,55.2634,55.3685,23994.0
2017-12-18 13:00:00,57.99,58.09,57.93,57.96,18586.0,55.3876,55.4831,55.3303,55.359,18586.0
2017-12-18 13:30:00,57.96,57.96,57.86,57.91,23572.0,55.359,55.359,55.2634,55.3112,23572.0
2017-12-18 14:00:00,57.92,57.96,57.84,57.87,20899.0,55.3207,55.359,55.2443,55.273,20899.0
2017-12-18 14:30:00,57.86,57.91,57.77,57.89,25577.0,55.2634,55.3112,55.1775,55.2921,25577.0
2017-12-18 15:00:00,57.91,57.98,57.79,57.8,40240.0,55.3112,55.3781,55.1966,55.2061,40240.0
2017-12-18 15:30:00,57.8,57.84,57.7,57.79,93941.0,55.2061,55.2443,55.1106,55.1966,93941.0
2017-12-19 09:30:00,58.5,62.27,58.42,60.94,1112304.0,55.8747,59.4755,55.7983,58.2052,1112304.0
2017-12-19 10:00:00,60.89,61.15,60.4,60.45,480086.0,58.1575,58.4058,57.6895,57.7372,480086.0
2017-12-19 10:30:00,60.46,60.47,59.44,60.05,511370.0,57.7468,57.7563,56.7725,57.3552,511370.0
2017-12-19 11:00:00,60.0,60.08,58.27,58.36,351937.0,57.3074,57.3838,55.655,55.741,351937.0
2017-12-19 11:30:00,58.28,58.42,56.37,57.26,1047600.0,55.6646,55.7983,53.8403,54.6904,1047600.0
2017-12-19 12:00:00,57.28,58.02,56.88,57.8,274810.0,54.7095,55.4163,54.3274,55.2061,274810.0
2017-12-19 12:30:00,57.86,57.89,57.15,57.58,192763.0,55.2634,55.2921,54.5853,54.996,192763.0
2017-12-19 13:00:00,57.58,57.59,56.94,56.94,149444.0,54.996,55.0056,54.3847,54.3847,149444.0
2017-12-19 13:30:00,57.01,57.19,56.8,56.96,208848.0,54.4516,54.6235,54.251,54.4038,208848.0
2017-12-19 14:00:00,56.98,57.17,56.74,56.87,291005.0,54.4229,54.6044,54.1937,54.3179,291005.0
2017-12-19 14:30:00,56.88,57.45,56.65,57.04,441257.0,54.3274,54.8718,54.1077,54.4802,441257.0
2017-12-19 15:00:00,57.04,57.16,56.64,56.74,384337.0,54.4802,54.5949,54.0982,54.1937,384337.0
2017-12-19 15:30:00,56.74,56.79,56.47,56.49,1098520.0,54.1937,54.2415,53.9358,53.9549,1098520.0
2017-12-20 09:30:00,57.0,57.69,56.26,56.45,206754.0,54.442,55.1011,53.7352,53.9167,206754.0
2017-12-20 10:00:00,56.44,56.65,55.72,56.3,345078.0,53.9072,54.1077,53.2195,53.7734,345078.0
2017-12-20 10:30:00,56.31,57.0,56.17,56.69,267439.0,53.783,54.442,53.6493,54.1459,267439.0
2017-12-20 11:00:00,56.69,56.92,56.52,56.68,161136.0,54.1459,54.3656,53.9836,54.1364,161136.0
2017-12-20 11:30:00,56.68,56.74,56.33,56.5,242904.0,54.1364,54.1937,53.8021,53.9645,242904.0
2017-12-20 12:00:00,56.53,56.91,56.5,56.9,238896.0,53.9931,54.3561,53.9645,54.3465,238896.0
2017-12-20 12:30:00,56.9,57.2,56.82,56.98,167752.0,54.3465,54.6331,54.2701,54.4229,167752.0
2017-12-20 13:00:00,57.01,57.04,56.84,56.98,243571.0,54.4516,54.4802,54.2892,54.4229,243571.0
2017-12-20 13:30:00,56.98,57.04,56.85,57.0,87437.0,54.4229,54.4802,54.2988,54.442,87437.0
2017-12-20 14:00:00,56.98,57.0,56.81,56.84,138142.0,54.4229,54.442,54.2606,54.2892,138142.0
2017-12-20 14:30:00,56.85,56.9,56.76,56.79,324743.0,54.2988,54.3465,54.2128,54.2415,324743.0
2017-12-20 15:00:00,56.78,56.91,56.73,56.89,345281.0,54.2319,54.3561,54.1842,54.337,345281.0
2017-12-20 15:30:00,56.88,56.91,56.54,56.58,1065533.0,54.3274,54.3561,54.0027,54.0409,1065533.0
2017-12-21 09:30:00,56.71,57.28,56.24,56.71,85993.0,54.165,54.7095,53.7161,54.165,85993.0
2017-12-21 10:00:00,56.7,56.95,56.68,56.76,75929.0,54.1555,54.3943,54.1364,54.2128,75929.0
2017-12-21 10:30:00,56.76,57.0,56.63,56.71,79200.0,54.2128,54.442,54.0886,54.165,79200.0
2017-12-21 11:00:00,56.72,56.8,56.58,56.65,65277.0,54.1746,54.251,54.0409,54.1077,65277.0
2017-12-21 11:30:00,56.65,56.76,56.53,56.54,88348.0,54.1077,54.2128,53.9931,54.0027,88348.0
2017-12-21 12:00:00,56.54,56.73,56.51,56.62,147509.0,54.0027,54.1842,53.974,54.0791,147509.0
2017-12-21 12:30:00,56.62,56.85,56.6,56.85,37025.0,54.0791,54.2988,54.06,54.2988,37025.0
2017-12-21 13:00:00,56.88,56.89,56.67,56.7,52420.0,54.3274,54.337,54.1268,54.1555,52420.0
2017-12-21 13:30:00,56.7,56.85,56.69,56.83,62022.0,54.1555,54.2988,54.1459,54.2797,62022.0
2017-12-21 14:00:00,56.82,56.84,56.48,56.55,80680.0,54.2701,54.2892,53.9454,54.0122,80680.0
2017-12-21 14:30:00,56.55,56.63,56.55,56.63,59226.0,54.0122,54.0886,54.0122,54.0886,59226.0
2017-12-21 15:00:00,56.64,56.7,56.26,56.39,159792.0,54.0982,54.1555,53.7352,53.8594,159792.0
2017-12-21 15:30:00,56.39,56.46,56.19,56.26,249782.0,53.8594,53.9263,53.6684,53.7352,249782.0
2017-12-22 09:30:00,56.14,56.33,55.99,56.29,34386.0,53.6206,53.8021,53.4774,53.7639,34386.0
2017-12-22 10:00:00,56.37,56.37,56.14,56.21,29868.0,53.8403,53.8403,53.6206,53.6875,29868.0
2017-12-22 10:30:00,56.19,56.34,56.07,56.15,35662.0,53.6684,53.8117,53.5538,53.6302,35662.0
2017-12-22 11:00:00,56.12,56.32,56.08,56.26,109110.0,53.6015,53.7925,53.5633,53.7352,109110.0
2017-12-22 11:30:00,56.28,56.32,56.15,56.28,80521.0,53.7543,53.7925,53.6302,53.7543,80521.0
2017-12-22 12:00:00,56.28,56.29,56.19,56.21,67593.0,53.7543,53.7639,53.6684,53.6875,67593.0
2017-12-22 12:30:00,56.22,56.35,56.2,56.27,62374.0,53.697,53.8212,53.6779,53.7448,62374.0
2017-12-22 13:00:00,56.27,56.33,56.19,56.25,74641.0,53.7448,53.8021,53.6684,53.7257,74641.0
2017-12-22 13:30:00,56.26,56.3,56.22,56.25,46768.0,53.7352,53.7734,53.697,53.7257,46768.0
2017-12-22 14:00:00,56.25,56.29,56.22,56.23,69776.0,53.7257,53.7639,53.697,53.7066,69776.0
2017-12-22 14:30:00,56.24,56.27,56.19,56.23,72602.0,53.7161,53.7448,53.6684,53.7066,72602.0
2017-12-22 15:00:00,56.23,56.24,56.17,56.2,159638.0,53.7066,53.7161,53.6493,53.6779,159638.0
2017-12-22 15:30:00,56.2,56.22,56.1,56.16,249113.0,53.6779,53.697,53.5824,53.6397,249113.0
2017-12-26 09:30:00,56.34,56.41,56.07,56.23,99268.0,53.8117,53.8785,53.5538,53.7066,99268.0
2017-12-26 10:00:00,56.2,56.32,56.08,56.13,130808.0,53.6779,53.7925,53.5633,53.6111,130808.0
2017-12-26 10:30:00,56.21,56.21,56.01,56.07,87416.0,53.6875,53.6875,53.4965,53.5538,87416.0
2017-12-26 11:00:00,56.07,56.16,56.03,56.12,63360.0,53.5538,53.6397,53.5156,53.6015,63360.0
2017-12-26 11:30:00,56.14,56.14,56.01,56.08,51953.0,53.6206,53.6206,53.4965,53.5633,51953.0
2017-12-26 12:00:00,56.06,56.07,55.92,56.0,41763.0,53.5442,53.5538,53.4105,53.4869,41763.0
2017-12-26 12:30:00,56.01,56.06,55.84,55.91,48586.0,53.4965,53.5442,53.3341,53.4009,48586.0
2017-12-26 13:00:00,55.89,55.94,55.81,55.87,111805.0,53.3818,53.4296,53.3054,53.3627,111805.0
2017-12-26 13:30:00,55.86,55.87,55.61,55.62,172840.0,53.3532,53.3627,53.1144,53.124,172840.0
2017-12-26 14:00:00,55.63,55.68,55.38,55.68,252924.0,53.1335,53.1813,52.8947,53.1813,252924.0
2017-12-26 14:30:00,55.68,56.02,55.68,55.98,118072.0,53.1813,53.506,53.1813,53.4678,118072.0
2017-12-26 15:00:00,55.98,56.14,55.98,56.09,82622.0,53.4678,53.6206,53.4678,53.5729,82622.0
2017-12-26 15:30:00,56.09,56.1,55.79,55.92,247427.0,53.5729,53.5824,53.2863,53.4105,247427.0
2017-12-27 09:30:00,56.0,56.0,55.65,55.74,81486.0,53.4869,53.4869,53.1526,53.2386,81486.0
2017-12-27 10:00:00,55.78,55.8,55.62,55.75,22501.0,53.2768,53.2959,53.124,53.2481,22501.0
2017-12-27 10:30:00,55.77,56.07,55.75,56.03,85884.0,53.2672,53.5538,53.2481,53.5156,85884.0
2017-12-27 11:00:00,56.03,56.06,55.81,55.9,85630.0,53.5156,53.5442,53.3054,53.3914,85630.0
2017-12-27 11:30:00,55.9,55.91,55.66,55.84,145945.0,53.3914,53.4009,53.1622,53.3341,145945.0
2017-12-27 12:00:00,55.84,55.85,55.72,55.8,74560.0,53.3341,53.3436,53.2195,53.2959,74560.0
2017-12-27 12:30:00,55.79,55.85,55.71,55.8,26355.0,53.2863,53.3436,53.2099,53.2959,26355.0
2017-12-27 13:00:00,55.8,55.83,55.62,55.67,88343.0,53.2959,53.3245,53.124,53.1717,88343.0
2017-12-27 13:30:00,55.65,55.83,55.6,55.79,82840.0,53.1526,53.3245,53.1049,53.2863,82840.0
2017-12-27 14:00:00,55.8,55.85,55.73,55.76,145367.0,53.2959,53.3436,53.229,53.2577,145367.0
2017-12-27 14:30:00,55.78,55.8,55.73,55.79,20047.0,53.2768,53.2959,53.229,53.2863,20047.0
2017-12-27 15:00:00,55.8,55.83,55.77,55.79,36936.0,53.2959,53.3245,53.2672,53.2863,36936.0
2017-12-27 15:30:00,55.8,55.84,55.71,55.83,116965.0,53.2959,53.3341,53.2099,53.3245,116965.0
2017-12-28 09:30:00,55.93,56.14,55.76,55.9,42809.0,53.4201,53.6206,53.2577,53.3914,42809.0
2017-12-28 10:00:00,55.92,56.16,55.77,56.16,71975.0,53.4105,53.6397,53.2672,53.6397,71975.0
2017-12-28 10:30:00,56.17,56.21,55.97,55.97,83944.0,53.6493,53.6875,53.4583,53.4583,83944.0
2017-12-28 11:00:00,55.99,56.39,55.96,56.25,82935.0,53.4774,53.8594,53.4487,53.7257,82935.0
2017-12-28 11:30:00,56.26,56.44,56.21,56.39,67659.0,53.7352,53.9072,53.6875,53.8594,67659.0
2017-12-28 12:00:00,56.39,56.43,56.12,56.24,216445.0,53.8594,53.8976,53.6015,53.7161,216445.0
2017-12-28 12:30:00,56.23,56.26,56.09,56.23,173434.0,53.7066,53.7352,53.5729,53.7066,173434.0
2017-12-28 13:00:00,56.22,56.33,56.08,56.09,192620.0,53.697,53.8021,53.5633,53.5729,192620.0
2017-12-28 13:30:00,56.09,56.11,55.96,56.03,102405.0,53.5729,53.592,53.4487,53.5156,102405.0
2017-12-28 14:00:00,56.01,56.06,55.97,55.99,65400.0,53.4965,53.5442,53.4583,53.4774,65400.0
2017-12-28 14:30:00,56.0,56.15,55.98,56.14,88668.0,53.4869,53.6302,53.4678,53.6206,88668.0
2017-12-28 15:00:00,56.13,56.13,56.03,56.06,123093.0,53.6111,53.6111,53.5156,53.5442,123093.0
2017-12-28 15:30:00,56.06,56.32,56.05,56.27,360293.0,53.5442,53.7925,53.5347,53.7448,360293.0
2017-12-29 09:30:00,56.36,56.48,56.05,56.2,40553.0,53.8308,53.9454,53.5347,53.6779,40553.0
2017-12-29 10:00:00,56.23,56.43,56.16,56.32,71725.0,53.7066,53.8976,53.6397,53.7925,71725.0
2017-12-29 10:30:00,56.32,56.36,56.14,56.24,54370.0,53.7925,53.8308,53.6206,53.7161,54370.0
2017-12-29 11:00:00,56.23,56.42,56.18,56.34,90453.0,53.7066,53.8881,53.6588,53.8117,90453.0
2017-12-29 11:30:00,56.34,56.56,56.3,56.54,113051.0,53.8117,54.0218,53.7734,54.0027,113051.0
2017-12-29 12:00:00,56.53,56.54,56.42,56.48,43599.0,53.9931,54.0027,53.8881,53.9454,43599.0
2017-12-29 12:30:00,56.48,56.55,56.44,56.48,33466.0,53.9454,54.0122,53.9072,53.9454,33466.0
2017-12-29 13:00:00,56.48,56.52,56.47,56.51,45035.0,53.9454,53.9836,53.9358,53.974,45035.0
2017-12-29 13:30:00,56.51,56.51,56.45,56.5,20235.0,53.974,53.974,53.9167,53.9645,20235.0
2017-12-29 14:00:00,56.5,56.55,56.45,56.51,67133.0,53.9645,54.0122,53.9167,53.974,67133.0
2017-12-29 14:30:00,56.5,56.52,56.48,56.5,31336.0,53.9645,53.9836,53.9454,53.9645,31336.0
2017-12-29 15:00:00,56.51,56.56,56.39,56.52,75781.0,53.974,54.0218,53.8594,53.9836,75781.0
2017-12-29 15:30:00,56.53,56.54,56.23,56.23,284672.0,53.9931,54.0027,53.7066,53.7066,284672.0
2018-01-02 09:30:00,56.81,57.08,56.74,57.08,50514.0,54.2606,54.5184,54.1937,54.5184,50514.0
2018-01-02 10:00:00,57.1,57.21,57.0,57.02,62498.0,54.5375,54.6426,54.442,54.4611,62498.0
2018-01-02 10:30:00,57.02,57.22,56.94,57.19,38085.0,54.4611,54.6522,54.3847,54.6235,38085.0
2018-01-02 11:00:00,57.17,57.34,57.15,57.23,32952.0,54.6044,54.7668,54.5853,54.6617,32952.0
2018-01-02 11:30:00,57.26,57.26,57.0,57.04,31436.0,54.6904,54.6904,54.442,54.4802,31436.0
2018-01-02 12:00:00,57.02,57.07,56.84,56.9,57129.0,54.4611,54.5089,54.2892,54.3465,57129.0
2018-01-02 12:30:00,56.89,57.01,56.85,56.98,82498.0,54.337,54.4516,54.2988,54.4229,82498.0
2018-01-02 13:00:00,57.0,57.2,56.93,57.08,37332.0,54.442,54.6331,54.3752,54.5184,37332.0
2018-01-02 13:30:00,57.08,57.17,56.97,57.15,60678.0,54.5184,54.6044,54.4134,54.5853,60678.0
2018-01-02 14:00:00,57.15,57.19,56.95,57.1,74000.0,54.5853,54.6235,54.3943,54.5375,74000.0
2018-01-02 14:30:00,57.09,57.13,56.98,57.07,77959.0,54.528,54.5662,54.4229,54.5089,77959.0
2018-01-02 15:00:00,57.06,57.15,56.95,57.05,133858.0,54.4993,54.5853,54.3943,54.4898,133858.0
2018-01-02 15:30:00,57.05,57.06,56.85,56.94,191127.0,54.4898,54.4993,54.2988,54.3847,191127.0
2018-01-03 09:30:00,57.05,57.1,56.81,57.01,44107.0,54.4898,54.5375,54.2606,54.4516,44107.0
2018-01-03 10:00:00,56.99,57.21,56.95,57.09,51852.0,54.4325,54.6426,54.3943,54.528,51852.0
2018-01-03 10:30:00,57.05,57.11,56.88,56.9,41836.0,54.4898,54.5471,54.3274,54.3465,41836.0
2018-01-03 11:00:00,56.89,57.02,56.85,56.89,27668.0,54.337,54.4611,54.2988,54.337,27668.0
2018-01-03 11:30:00,56.89,56.97,56.79,56.91,63229.0,54.337,54.4134,54.2415,54.3561,63229.0
2018-01-03 12:00:00,56.91,56.93,56.83,56.87,22821.0,54.3561,54.3752,54.2797,54.3179,22821.0
2018-01-03 12:30:00,56.87,56.9,56.65,56.68,43595.0,54.3179,54.3465,54.1077,54.1364,43595.0
2018-01-03 13:00:00,56.67,56.77,56.62,56.68,30110.0,54.1268,54.2224,54.0791,54.1364,30110.0
2018-01-03 13:30:00,56.68,56.8,56.64,56.78,35468.0,54.1364,54.251,54.0982,54.2319,35468.0
2018-01-03 14:00:00,56.82,56.93,56.76,56.91,37678.0,54.2701,54.3752,54.2128,54.3561,37678.0
2018-01-03 14:30:00,56.9,56.93,56.81,56.85,44162.0,54.3465,54.3752,54.2606,54.2988,44162.0
2018-01-03 15:00:00,56.86,56.91,56.78,56.84,89556.0,54.3083,54.3561,54.2319,54.2892,89556.0
2018-01-03 15:30:00,56.85,57.15,56.8,57.07,329591.0,54.2988,54.5853,54.251,54.5089,329591.0
2018-01-04 09:30:00,57.18,57.22,56.87,57.22,74505.0,54.614,54.6522,54.3179,54.6522,74505.0
2018-01-04 10:00:00,57.23,57.26,57.02,57.12,32230.0,54.6617,54.6904,54.4611,54.5566,32230.0
2018-01-04 10:30:00,57.12,57.34,57.04,57.2,71028.0,54.5566,54.7668,54.4802,54.6331,71028.0
2018-01-04 11:00:00,57.17,57.28,57.11,57.22,26181.0,54.6044,54.7095,54.5471,54.6522,26181.0
2018-01-04 11:30:00,57.22,57.29,56.99,57.15,33962.0,54.6522,54.719,54.4325,54.5853,33962.0
2018-01-04 12:00:00,57.17,57.18,57.09,57.14,19384.0,54.6044,54.614,54.528,54.5758,19384.0
2018-01-04 12:30:00,57.15,57.21,57.05,57.21,15564.0,54.5853,54.6426,54.4898,54.6426,15564.0
2018-01-04 13:00:00,57.19,57.21,57.13,57.16,23201.0,54.6235,54.6426,54.5662,54.5949,23201.0
2018-01-04 13:30:00,57.16,57.2,57.01,57.1,34011.0,54.5949,54.6331,54.4516,54.5375,34011.0
2018-01-04 14:00:00,57.09,57.13,57.03,57.09,29028.0,54.528,54.5662,54.4707,54.528,29028.0
2018-01-04 14:30:00,57.1,57.12,57.05,57.11,47647.0,54.5375,54.5566,54.4898,54.5471,47647.0
2018-01-04 15:00:00,57.1,57.13,57.03,57.05,120639.0,54.5375,54.5662,54.4707,54.4898,120639.0
2018-01-04 15:30:00,57.05,57.09,56.97,57.01,249422.0,54.4898,54.528,54.4134,54.4516,249422.0
2018-01-05 09:30:00,57.27,57.38,57.06,57.35,49537.0,54.6999,54.805,54.4993,54.7763,49537.0
2018-01-05 10:00:00,57.36,57.61,57.35,57.45,49836.0,54.7859,55.0247,54.7763,54.8718,49836.0
2018-01-05 10:30:00,57.44,57.54,57.37,57.41,40532.0,54.8623,54.9578,54.7954,54.8336,40532.0
2018-01-05 11:00:00,57.41,57.46,57.33,57.35,106759.0,54.8336,54.8814,54.7572,54.7763,106759.0
2018-01-05 11:30:00,57.36,57.43,57.29,57.34,40959.0,54.7859,54.8527,54.719,54.7668,40959.0
2018-01-05 12:00:00,57.36,57.43,57.29,57.34,132000.0,54.7859,54.8527,54.719,54.7668,132000.0
2018-01-05 12:30:00,57.34,57.35,57.24,57.25,63166.0,54.7668,54.7763,54.6713,54.6808,63166.0
2018-01-05 13:00:00,57.26,57.28,57.09,57.12,134177.0,54.6904,54.7095,54.528,54.5566,134177.0
2018-01-05 13:30:00,57.13,57.19,56.91,56.96,805335.0,54.5662,54.6235,54.3561,54.4038,805335.0
2018-01-05 14:00:00,56.99,57.09,56.94,57.05,73504.0,54.4325,54.528,54.3847,54.4898,73504.0
2018-01-05 14:30:00,57.07,57.07,56.87,56.87,138033.0,54.5089,54.5089,54.3179,54.3179,138033.0
2018-01-05 15:00:00,56.87,56.96,56.84,56.87,118138.0,54.3179,54.4038,54.2892,54.3179,118138.0
2018-01-05 15:30:00,56.88,56.9,56.74,56.75,642108.0,54.3274,54.3465,54.1937,54.2033,642108.0
2018-01-08 09:30:00,56.64,57.02,56.61,56.98,168744.0,54.0982,54.4611,54.0695,54.4229,168744.0
2018-01-08 10:00:00,56.98,57.3,56.96,57.07,101031.0,54.4229,54.7286,54.4038,54.5089,101031.0
2018-01-08 10:30:00,57.1,57.55,57.02,57.47,1594016.0,54.5375,54.9674,54.4611,54.8909,1594016.0
2018-01-08 11:00:00,57.51,57.54,57.26,57.36,169377.0,54.9291,54.9578,54.6904,54.7859,169377.0
2018-01-08 11:30:00,57.36,57.41,57.28,57.36,82221.0,54.7859,54.8336,54.7095,54.7859,82221.0
2018-01-08 12:00:00,57.34,57.4,57.24,57.33,144030.0,54.7668,54.8241,54.6713,54.7572,144030.0
2018-01-08 12:30:00,57.33,57.38,57.28,57.32,129904.0,54.7572,54.805,54.7095,54.7477,129904.0
2018-01-08 13:00:00,57.32,57.33,57.24,57.29,129648.0,54.7477,54.7572,54.6713,54.719,129648.0
2018-01-08 13:30:00,57.3,57.31,57.17,57.24,136267.0,54.7286,54.7381,54.6044,54.6713,136267.0
2018-01-08 14:00:00,57.24,57.25,57.01,57.06,156457.0,54.6713,54.6808,54.4516,54.4993,156457.0
2018-01-08 14:30:00,57.07,57.18,57.0,57.06,140913.0,54.5089,54.614,54.442,54.4993,140913.0
2018-01-08 15:00:00,57.06,57.09,56.9,56.97,294021.0,54.4993,54.528,54.3465,54.4134,294021.0
2018-01-08 15:30:00,56.97,57.01,56.75,56.8,643714.0,54.4134,54.4516,54.2033,54.251,643714.0
2018-01-09 09:30:00,57.06,57.1,56.72,56.97,133301.0,54.4993,54.5375,54.1746,54.4134,133301.0
2018-01-09 10:00:00,56.97,57.03,56.86,56.9,330198.0,54.4134,54.4707,54.3083,54.3465,330198.0
2018-01-09 10:30:00,56.93,57.15,56.77,56.83,123202.0,54.3752,54.5853,54.2224,54.2797,123202.0
2018-01-09 11:00:00,56.84,56.92,56.74,56.79,320098.0,54.2892,54.3656,54.1937,54.2415,320098.0
2018-01-09 11:30:00,56.79,56.82,56.76,56.77,165292.0,54.2415,54.2701,54.2128,54.2224,165292.0
2018-01-09 12:00:00,56.77,56.82,56.76,56.8,135048.0,54.2224,54.2701,54.2128,54.251,135048.0
2018-01-09 12:30:00,56.8,56.8,56.73,56.73,132385.0,54.251,54.251,54.1842,54.1842,132385.0
2018-01-09 13:00:00,56.73,56.81,56.73,56.8,135290.0,54.1842,54.2606,54.1842,54.251,135290.0
2018-01-09 13:30:00,56.8,56.82,56.76,56.8,127579.0,54.251,54.2701,54.2128,54.251,127579.0
2018-01-09 14:00:00,56.8,57.02,56.25,56.53,3959606.0,54.251,54.4611,53.7257,53.9931,3959606.0
2018-01-09 14:30:00,56.52,56.78,56.46,56.73,228010.0,53.9836,54.2319,53.9263,54.1842,228010.0
2018-01-09 15:00:00,56.72,56.77,56.44,56.46,347922.0,54.1746,54.2224,53.9072,53.9263,347922.0
2018-01-09 15:30:00,56.46,56.62,56.27,56.52,1106625.0,53.9263,54.0791,53.7448,53.9836,1106625.0
2018-01-10 09:30:00,56.31,56.45,56.06,56.22,176491.0,53.783,53.9167,53.5442,53.697,176491.0
2018-01-10 10:00:00,56.2,56.84,56.15,56.84,279279.0,53.6779,54.2892,53.6302,54.2892,279279.0
2018-01-10 10:30:00,56.85,56.99,56.76,56.88,153513.0,54.2988,54.4325,54.2128,54.3274,153513.0
2018-01-10 11:00:00,56.9,56.95,56.79,56.89,94718.0,54.3465,54.3943,54.2415,54.337,94718.0
2018-01-10 11:30:00,56.89,57.01,56.82,56.97,116333.0,54.337,54.4516,54.2701,54.4134,116333.0
2018-01-10 12:00:00,56.97,57.0,56.84,56.96,116389.0,54.4134,54.442,54.2892,54.4038,116389.0
2018-01-10 12:30:00,56.97,57.11,56.94,57.11,75139.0,54.4134,54.5471,54.3847,54.5471,75139.0
2018-01-10 13:00:00,57.11,57.18,57.09,57.14,75082.0,54.5471,54.614,54.528,54.5758,75082.0
2018-01-10 13:30:00,57.14,57.16,57.03,57.1,78086.0,54.5758,54.5949,54.4707,54.5375,78086.0
2018-01-10 14:00:00,57.09,57.15,56.98,57.02,92855.0,54.528,54.5853,54.4229,54.4611,92855.0
2018-01-10 14:30:00,57.03,57.07,56.66,56.69,183472.0,54.4707,54.5089,54.1173,54.1459,183472.0
2018-01-10 15:00:00,56.67,56.73,56.52,56.57,165652.0,54.1268,54.1842,53.9836,54.0313,165652.0
2018-01-10 15:30:00,56.58,56.66,56.53,56.58,532169.0,54.0409,54.1173,53.9931,54.0409,532169.0
2018-01-11 09:30:00,56.81,57.05,56.59,56.95,85076.0,54.2606,54.4898,54.0504,54.3943,85076.0
2018-01-11 10:00:00,57.0,57.0,56.79,56.91,125998.0,54.442,54.442,54.2415,54.3561,125998.0
2018-01-11 10:30:00,56.93,56.95,56.6,56.86,75012.0,54.3752,54.3943,54.06,54.3083,75012.0
2018-01-11 11:00:00,56.88,57.07,56.79,56.79,131457.0,54.3274,54.5089,54.2415,54.2415,131457.0
2018-01-11 11:30:00,56.81,57.02,56.79,56.95,97567.0,54.2606,54.4611,54.2415,54.3943,97567.0
2018-01-11 12:00:00,56.91,56.92,56.63,56.63,49377.0,54.3561,54.3656,54.0886,54.0886,49377.0
2018-01-11 12:30:00,56.66,56.83,56.64,56.8,45881.0,54.1173,54.2797,54.0982,54.251,45881.0
2018-01-11 13:00:00,56.8,56.82,56.68,56.73,102908.0,54.251,54.2701,54.1364,54.1842,102908.0
2018-01-11 13:30:00,56.74,56.83,56.74,56.75,65778.0,54.1937,54.2797,54.1937,54.2033,65778.0
2018-01-11 14:00:00,56.75,57.11,56.74,57.09,143980.0,54.2033,54.5471,54.1937,54.528,143980.0
2018-01-11 14:30:00,57.09,57.16,56.98,57.13,95837.0,54.528,54.5949,54.4229,54.5662,95837.0
2018-01-11 15:00:00,57.13,57.49,57.11,57.46,181648.0,54.5662,54.91,54.5471,54.8814,181648.0
2018-01-11 15:30:00,57.46,57.57,57.31,57.47,428346.0,54.8814,54.9865,54.7381,54.8909,428346.0
2018-01-12 09:30:00,57.59,57.59,57.07,57.08,47866.0,55.0056,55.0056,54.5089,54.5184,47866.0
2018-01-12 10:00:00,57.08,57.31,56.91,57.29,127853.0,54.5184,54.7381,54.3561,54.719,127853.0
2018-01-12 10:30:00,57.28,57.81,57.25,57.75,85134.0,54.7095,55.2157,54.6808,55.1584,85134.0
2018-01-12 11:00:00,57.76,57.79,57.58,57.76,117796.0,55.1679,55.1966,54.996,55.1679,117796.0
2018-01-12 11:30:00,57.77,57.82,57.61,57.71,70324.0,55.1775,55.2252,55.0247,55.1202,70324.0
2018-01-12 12:00:00,57.73,57.85,57.7,57.74,71729.0,55.1393,55.2539,55.1106,55.1488,71729.0
2018-01-12 12:30:00,57.75,57.92,57.74,57.92,45654.0,55.1584,55.3207,55.1488,55.3207,45654.0
2018-01-12 13:00:00,57.92,57.94,57.81,57.81,86177.0,55.3207,55.3398,55.2157,55.2157,86177.0
2018-01-12 13:30:00,57.83,58.04,57.8,57.86,85862.0,55.2348,55.4354,55.2061,55.2634,85862.0
2018-01-12 14:00:00,57.88,58.21,57.87,58.16,92789.0,55.2825,55.5977,55.273,55.55,92789.0
2018-01-12 14:30:00,58.15,58.19,58.03,58.19,76411.0,55.5404,55.5786,55.4258,55.5786,76411.0
2018-01-12 15:00:00,58.2,58.25,57.97,58.13,156519.0,55.5882,55.6359,55.3685,55.5213,156519.0
2018-01-12 15:30:00,58.13,58.21,58.02,58.09,382030.0,55.5213,55.5977,55.4163,55.4831,382030.0
2018-01-16 09:30:00,58.24,58.47,57.59,57.63,64992.0,55.6264,55.8461,55.0056,55.0438,64992.0
2018-01-16 10:00:00,57.61,58.0,57.51,57.82,47873.0,55.0247,55.3972,54.9291,55.2252,47873.0
2018-01-16 10:30:00,57.79,57.81,57.59,57.73,46939.0,55.1966,55.2157,55.0056,55.1393,46939.0
2018-01-16 11:00:00,57.76,57.95,57.7,57.87,38950.0,55.1679,55.3494,55.1106,55.273,38950.0
2018-01-16 11:30:00,57.85,58.02,57.82,57.89,59109.0,55.2539,55.4163,55.2252,55.2921,59109.0
2018-01-16 12:00:00,57.91,57.95,57.8,57.84,50372.0,55.3112,55.3494,55.2061,55.2443,50372.0
2018-01-16 12:30:00,57.85,57.96,57.85,57.9,46802.0,55.2539,55.359,55.2539,55.3016,46802.0
2018-01-16 13:00:00,57.89,57.97,57.89,57.95,55021.0,55.2921,55.3685,55.2921,55.3494,55021.0
2018-01-16 13:30:00,57.95,57.95,57.8,57.84,53671.0,55.3494,55.3494,55.2061,55.2443,53671.0
2018-01-16 14:00:00,57.84,57.93,57.76,57.93,89767.0,55.2443,55.3303,55.1679,55.3303,89767.0
2018-01-16 14:30:00,57.93,57.96,57.7,57.74,85275.0,55.3303,55.359,55.1106,55.1488,85275.0
2018-01-16 15:00:00,57.73,57.96,57.72,57.95,138267.0,55.1393,55.359,55.1297,55.3494,138267.0
2018-01-16 15:30:00,57.95,57.95,57.79,57.8,244811.0,55.3494,55.3494,55.1966,55.2061,244811.0
2018-01-17 09:30:00,57.99,58.21,57.69,57.72,59159.0,55.3876,55.5977,55.1011,55.1297,59159.0
2018-01-17 10:00:00,57.72,58.03,57.7,57.91,57448.0,55.1297,55.4258,55.1106,55.3112,57448.0
2018-01-17 10:30:00,57.92,58.0,57.77,57.81,96990.0,55.3207,55.3972,55.1775,55.2157,96990.0
2018-01-17 11:00:00,57.8,57.99,57.8,57.86,74297.0,55.2061,55.3876,55.2061,55.2634,74297.0
2018-01-17 11:30:00,57.88,57.93,57.65,57.68,85148.0,55.2825,55.3303,55.0629,55.0915,85148.0
2018-01-17 12:00:00,57.69,57.69,57.53,57.56,94489.0,55.1011,55.1011,54.9482,54.9769,94489.0
2018-01-17 12:30:00,57.56,57.61,57.35,57.36,214136.0,54.9769,55.0247,54.7763,54.7859,214136.0
2018-01-17 13:00:00,57.34,57.46,57.17,57.22,141903.0,54.7668,54.8814,54.6044,54.6522,141903.0
2018-01-17 13:30:00,57.22,57.35,57.17,57.24,191760.0,54.6522,54.7763,54.6044,54.6713,191760.0
2018-01-17 14:00:00,57.24,57.32,57.21,57.23,107487.0,54.6713,54.7477,54.6426,54.6617,107487.0
2018-01-17 14:30:00,57.24,57.29,57.17,57.26,108682.0,54.6713,54.719,54.6044,54.6904,108682.0
2018-01-17 15:00:00,57.26,57.42,57.23,57.4,107168.0,54.6904,54.8432,54.6617,54.8241,107168.0
2018-01-17 15:30:00,57.4,57.41,57.25,57.27,295744.0,54.8241,54.8336,54.6808,54.6999,295744.0
2018-01-18 09:30:00,57.35,57.61,57.24,57.28,142650.0,54.7763,55.0247,54.6713,54.7095,142650.0
2018-01-18 10:00:00,57.3,57.41,57.14,57.22,62876.0,54.7286,54.8336,54.5758,54.6522,62876.0
2018-01-18 10:30:00,57.23,57.34,57.1,57.25,75840.0,54.6617,54.7668,54.5375,54.6808,75840.0
2018-01-18 11:00:00,57.25,57.34,57.16,57.31,60942.0,54.6808,54.7668,54.5949,54.7381,60942.0
2018-01-18 11:30:00,57.33,57.37,57.17,57.23,103857.0,54.7572,54.7954,54.6044,54.6617,103857.0
2018-01-18 12:00:00,57.22,57.3,57.14,57.28,40480.0,54.6522,54.7286,54.5758,54.7095,40480.0
2018-01-18 12:30:00,57.27,57.52,57.26,57.46,83273.0,54.6999,54.9387,54.6904,54.8814,83273.0
2018-01-18 13:00:00,57.47,57.5,57.27,57.3,82306.0,54.8909,54.9196,54.6999,54.7286,82306.0
2018-01-18 13:30:00,57.29,57.31,57.19,57.22,57421.0,54.719,54.7381,54.6235,54.6522,57421.0
2018-01-18 14:00:00,57.23,57.45,57.23,57.42,26318.0,54.6617,54.8718,54.6617,54.8432,26318.0
2018-01-18 14:30:00,57.45,57.47,57.35,57.39,335608.0,54.8718,54.8909,54.7763,54.8145,335608.0
2018-01-18 15:00:00,57.38,57.41,57.27,57.29,68551.0,54.805,54.8336,54.6999,54.719,68551.0
2018-01-18 15:30:00,57.29,57.33,57.18,57.29,176438.0,54.719,54.7572,54.614,54.719,176438.0
2018-01-19 09:30:00,57.51,57.63,57.23,57.62,101035.0,54.9291,55.0438,54.6617,55.0342,101035.0
2018-01-19 10:00:00,57.59,57.82,57.42,57.65,233194.0,55.0056,55.2252,54.8432,55.0629,233194.0
2018-01-19 10:30:00,57.65,57.9,57.54,57.84,165669.0,55.0629,55.3016,54.9578,55.2443,165669.0
2018-01-19 11:00:00,57.84,57.98,57.78,57.88,63310.0,55.2443,55.3781,55.187,55.2825,63310.0
2018-01-19 11:30:00,57.89,57.94,57.57,57.63,114260.0,55.2921,55.3398,54.9865,55.0438,114260.0
2018-01-19 12:00:00,57.62,57.92,57.62,57.86,30419.0,55.0342,55.3207,55.0342,55.2634,30419.0
2018-01-19 12:30:00,57.86,57.93,57.76,57.8,40573.0,55.2634,55.3303,55.1679,55.2061,40573.0
2018-01-19 13:00:00,57.76,57.9,57.71,57.88,61931.0,55.1679,55.3016,55.1202,55.2825,61931.0
2018-01-19 13:30:00,57.88,57.91,57.83,57.87,34243.0,55.2825,55.3112,55.2348,55.273,34243.0
2018-01-19 14:00:00,57.86,57.92,57.73,57.75,90001.0,55.2634,55.3207,55.1393,55.1584,90001.0
2018-01-19 14:30:00,57.76,57.82,57.74,57.78,22127.0,55.1679,55.2252,55.1488,55.187,22127.0
2018-01-19 15:00:00,57.79,57.82,57.74,57.82,69207.0,55.1966,55.2252,55.1488,55.2252,69207.0
2018-01-19 15:30:00,57.8,57.91,57.66,57.89,244870.0,55.2061,55.3112,55.0724,55.2921,244870.0
2018-01-22 09:30:00,57.76,57.93,57.63,57.89,78683.0,55.1679,55.3303,55.0438,55.2921,78683.0
2018-01-22 10:00:00,57.85,57.93,57.64,57.93,121487.0,55.2539,55.3303,55.0533,55.3303,121487.0
2018-01-22 10:30:00,57.93,57.95,57.6,57.62,195457.0,55.3303,55.3494,55.0151,55.0342,195457.0
2018-01-22 11:00:00,57.6,57.84,57.48,57.71,209901.0,55.0151,55.2443,54.9005,55.1202,209901.0
2018-01-22 11:30:00,57.7,57.82,57.64,57.7,78663.0,55.1106,55.2252,55.0533,55.1106,78663.0
2018-01-22 12:00:00,57.67,57.82,57.6,57.8,52557.0,55.082,55.2252,55.0151,55.2061,52557.0
2018-01-22 12:30:00,57.79,57.86,57.69,57.71,84806.0,55.1966,55.2634,55.1011,55.1202,84806.0
2018-01-22 13:00:00,57.68,57.86,57.68,57.73,54344.0,55.0915,55.2634,55.0915,55.1393,54344.0
2018-01-22 13:30:00,57.72,57.85,57.67,57.84,81369.0,55.1297,55.2539,55.082,55.2443,81369.0
2018-01-22 14:00:00,57.85,57.85,57.62,57.79,77336.0,55.2539,55.2539,55.0342,55.1966,77336.0
2018-01-22 14:30:00,57.78,57.81,57.64,57.66,41973.0,55.187,55.2157,55.0533,55.0724,41973.0
2018-01-22 15:00:00,57.66,57.74,57.55,57.6,54189.0,55.0724,55.1488,54.9674,55.0151,54189.0
2018-01-22 15:30:00,57.61,57.76,57.59,57.73,141149.0,55.0247,55.1679,55.0056,55.1393,141149.0
2018-01-23 09:30:00,57.54,57.59,57.19,57.42,43484.0,54.9578,55.0056,54.6235,54.8432,43484.0
2018-01-23 10:00:00,57.41,57.71,57.36,57.68,43949.0,54.8336,55.1202,54.7859,55.0915,43949.0
2018-01-23 10:30:00,57.67,57.91,57.65,57.71,99659.0,55.082,55.3112,55.0629,55.1202,99659.0
2018-01-23 11:00:00,57.71,57.92,57.67,57.8,129796.0,55.1202,55.3207,55.082,55.2061,129796.0
2018-01-23 11:30:00,57.8,57.93,57.78,57.91,41229.0,55.2061,55.3303,55.187,55.3112,41229.0
2018-01-23 12:00:00,57.92,58.03,57.88,57.88,49660.0,55.3207,55.4258,55.2825,55.2825,49660.0
2018-01-23 12:30:00,57.9,57.92,57.82,57.85,37402.0,55.3016,55.3207,55.2252,55.2539,37402.0
2018-01-23 13:00:00,57.85,57.91,57.8,57.83,33370.0,55.2539,55.3112,55.2061,55.2348,33370.0
2018-01-23 13:30:00,57.83,58.12,57.83,58.11,47692.0,55.2348,55.5118,55.2348,55.5022,47692.0
2018-01-23 14:00:00,58.1,58.13,57.86,57.88,166875.0,55.4927,55.5213,55.2634,55.2825,166875.0
2018-01-23 14:30:00,57.87,58.22,57.86,58.2,202483.0,55.273,55.6073,55.2634,55.5882,202483.0
2018-01-23 15:00:00,58.2,58.3,58.16,58.29,104323.0,55.5882,55.6837,55.55,55.6741,104323.0
2018-01-23 15:30:00,58.29,58.42,58.15,58.2,363659.0,55.6741,55.7983,55.5404,55.5882,363659.0
2018-01-24 09:30:00,58.5,58.75,58.36,58.45,70956.0,55.8747,56.1135,55.741,55.827,70956.0
2018-01-24 10:00:00,58.43,58.62,58.25,58.52,93163.0,55.8079,55.9893,55.6359,55.8938,93163.0
2018-01-24 10:30:00,58.47,58.62,58.37,58.38,78270.0,55.8461,55.9893,55.7506,55.7601,78270.0
2018-01-24 11:00:00,58.39,58.45,58.15,58.22,115662.0,55.7697,55.827,55.5404,55.6073,115662.0
2018-01-24 11:30:00,58.21,58.27,58.07,58.08,86866.0,55.5977,55.655,55.464,55.4736,86866.0
2018-01-24 12:00:00,58.08,58.13,57.87,57.92,56708.0,55.4736,55.5213,55.273,55.3207,56708.0
2018-01-24 12:30:00,57.92,57.96,57.81,57.95,57710.0,55.3207,55.359,55.2157,55.3494,57710.0
2018-01-24 13:00:00,57.95,57.96,57.75,57.9,70066.0,55.3494,55.359,55.1584,55.3016,70066.0
2018-01-24 13:30:00,57.88,58.03,57.88,58.02,75241.0,55.2825,55.4258,55.2825,55.4163,75241.0
2018-01-24 14:00:00,58.03,58.16,57.96,58.11,89257.0,55.4258,55.55,55.359,55.5022,89257.0
2018-01-24 14:30:00,58.09,58.24,58.02,58.2,94428.0,55.4831,55.6264,55.4163,55.5882,94428.0
2018-01-24 15:00:00,58.2,58.25,58.05,58.24,142523.0,55.5882,55.6359,55.4449,55.6264,142523.0
2018-01-24 15:30:00,58.24,58.31,58.16,58.19,392976.0,55.6264,55.6932,55.55,55.5786,392976.0
2018-01-25 09:30:00,58.6,58.72,58.28,58.38,62622.0,55.9702,56.0848,55.6646,55.7601,62622.0
2018-01-25 10:00:00,58.41,58.9,58.38,58.76,39063.0,55.7888,56.2568,55.7601,56.1231,39063.0
2018-01-25 10:30:00,58.78,58.9,58.74,58.82,41664.0,56.1422,56.2568,56.1039,56.1804,41664.0
2018-01-25 11:00:00,58.82,59.07,58.79,59.05,48890.0,56.1804,56.4191,56.1517,56.4,48890.0
2018-01-25 11:30:00,59.04,59.25,59.03,59.15,49556.0,56.3905,56.5911,56.3809,56.4955,49556.0
2018-01-25 12:00:00,59.16,59.17,59.01,59.06,46748.0,56.5051,56.5147,56.3618,56.4096,46748.0
2018-01-25 12:30:00,59.07,59.19,59.02,59.15,37648.0,56.4191,56.5338,56.3714,56.4955,37648.0
2018-01-25 13:00:00,59.15,59.28,59.15,59.27,34794.0,56.4955,56.6197,56.4955,56.6102,34794.0
2018-01-25 13:30:00,59.27,59.39,59.19,59.31,62496.0,56.6102,56.7248,56.5338,56.6484,62496.0
2018-01-25 14:00:00,59.3,59.31,59.14,59.28,47980.0,56.6388,56.6484,56.486,56.6197,47980.0
2018-01-25 14:30:00,59.27,59.38,59.22,59.35,64567.0,56.6102,56.7152,56.5624,56.6866,64567.0
2018-01-25 15:00:00,59.36,59.42,59.16,59.27,154925.0,56.6961,56.7534,56.5051,56.6102,154925.0
2018-01-25 15:30:00,59.27,59.36,59.17,59.26,255188.0,56.6102,56.6961,56.5147,56.6006,255188.0
2018-01-26 09:30:00,59.18,59.5,58.99,59.06,58975.0,56.5242,56.8298,56.3427,56.4096,58975.0
2018-01-26 10:00:00,59.09,59.15,59.0,59.12,39404.0,56.4382,56.4955,56.3523,56.4669,39404.0
2018-01-26 10:30:00,59.14,59.2,58.83,58.86,52825.0,56.486,56.5433,56.1899,56.2186,52825.0
2018-01-26 11:00:00,58.85,58.85,58.69,58.76,75652.0,56.209,56.209,56.0562,56.1231,75652.0
2018-01-26 11:30:00,58.77,58.77,58.55,58.55,45876.0,56.1326,56.1326,55.9225,55.9225,45876.0
2018-01-26 12:00:00,58.55,58.57,58.48,58.51,31225.0,55.9225,55.9416,55.8556,55.8843,31225.0
2018-01-26 12:30:00,58.52,58.57,58.49,58.49,26534.0,55.8938,55.9416,55.8652,55.8652,26534.0
2018-01-26 13:00:00,58.5,58.5,58.38,58.44,58867.0,55.8747,55.8747,55.7601,55.8174,58867.0
2018-01-26 13:30:00,58.45,58.55,58.36,58.39,47636.0,55.827,55.9225,55.741,55.7697,47636.0
2018-01-26 14:00:00,58.38,58.47,58.35,58.36,56578.0,55.7601,55.8461,55.7314,55.741,56578.0
2018-01-26 14:30:00,58.36,58.37,58.2,58.26,79015.0,55.741,55.7506,55.5882,55.6455,79015.0
2018-01-26 15:00:00,58.25,58.55,58.24,58.49,155825.0,55.6359,55.9225,55.6264,55.8652,155825.0
2018-01-26 15:30:00,58.49,58.67,58.09,58.25,422037.0,55.8652,56.0371,55.4831,55.6359,422037.0
2018-01-29 09:30:00,58.3,58.49,58.11,58.12,46823.0,55.6837,55.8652,55.5022,55.5118,46823.0
2018-01-29 10:00:00,58.09,58.28,58.03,58.2,33071.0,55.4831,55.6646,55.4258,55.5882,33071.0
2018-01-29 10:30:00,58.21,58.27,57.86,57.86,36076.0,55.5977,55.655,55.2634,55.2634,36076.0
2018-01-29 11:00:00,57.86,58.1,57.82,58.09,39697.0,55.2634,55.4927,55.2252,55.4831,39697.0
2018-01-29 11:30:00,58.09,58.24,58.06,58.1,24799.0,55.4831,55.6264,55.4545,55.4927,24799.0
2018-01-29 12:00:00,58.1,58.19,58.01,58.18,86747.0,55.4927,55.5786,55.4067,55.5691,86747.0
2018-01-29 12:30:00,58.16,58.18,58.03,58.08,22380.0,55.55,55.5691,55.4258,55.4736,22380.0
2018-01-29 13:00:00,58.09,58.1,58.03,58.1,15135.0,55.4831,55.4927,55.4258,55.4927,15135.0
2018-01-29 13:30:00,58.09,58.09,57.94,58.02,28941.0,55.4831,55.4831,55.3398,55.4163,28941.0
2018-01-29 14:00:00,58.0,58.09,57.96,57.98,34515.0,55.3972,55.4831,55.359,55.3781,34515.0
2018-01-29 14:30:00,57.98,58.12,57.98,58.12,24399.0,55.3781,55.5118,55.3781,55.5118,24399.0
2018-01-29 15:00:00,58.11,58.15,58.06,58.06,34359.0,55.5022,55.5404,55.4545,55.4545,34359.0
2018-01-29 15:30:00,58.05,58.05,57.84,57.84,155428.0,55.4449,55.4449,55.2443,55.2443,155428.0
2018-01-30 09:30:00,57.76,58.15,57.58,57.86,60796.0,55.1679,55.5404,54.996,55.2634,60796.0
2018-01-30 10:00:00,57.91,58.02,57.75,57.78,27932.0,55.3112,55.4163,55.1584,55.187,27932.0
2018-01-30 10:30:00,57.8,57.86,57.63,57.74,36632.0,55.2061,55.2634,55.0438,55.1488,36632.0
2018-01-30 11:00:00,57.73,57.8,57.63,57.63,31447.0,55.1393,55.2061,55.0438,55.0438,31447.0
2018-01-30 11:30:00,57.66,57.76,57.61,57.61,18299.0,55.0724,55.1679,55.0247,55.0247,18299.0
2018-01-30 12:00:00,57.6,57.68,57.57,57.57,27275.0,55.0151,55.0915,54.9865,54.9865,27275.0
2018-01-30 12:30:00,57.56,57.77,57.56,57.65,21717.0,54.9769,55.1775,54.9769,55.0629,21717.0
2018-01-30 13:00:00,57.64,57.7,57.6,57.64,20700.0,55.0533,55.1106,55.0151,55.0533,20700.0
2018-01-30 13:30:00,57.64,57.74,57.62,57.69,37402.0,55.0533,55.1488,55.0342,55.1011,37402.0
2018-01-30 14:00:00,57.69,57.7,57.58,57.59,25460.0,55.1011,55.1106,54.996,55.0056,25460.0
2018-01-30 14:30:00,57.61,57.61,57.56,57.56,34268.0,55.0247,55.0247,54.9769,54.9769,34268.0
2018-01-30 15:00:00,57.56,57.65,57.53,57.6,70747.0,54.9769,55.0629,54.9482,55.0151,70747.0
2018-01-30 15:30:00,57.6,57.72,57.54,57.55,237347.0,55.0151,55.1297,54.9578,54.9674,237347.0
2018-01-31 09:30:00,57.76,57.86,57.28,57.63,32639.0,55.1679,55.2634,54.7095,55.0438,32639.0
2018-01-31 10:00:00,57.65,58.02,57.65,57.91,48441.0,55.0629,55.4163,55.0629,55.3112,48441.0
2018-01-31 10:30:00,57.91,57.98,57.79,57.85,35469.0,55.3112,55.3781,55.1966,55.2539,35469.0
2018-01-31 11:00:00,57.86,57.95,57.81,57.86,33649.0,55.2634,55.3494,55.2157,55.2634,33649.0
2018-01-31 11:30:00,57.86,57.93,57.73,57.73,16185.0,55.2634,55.3303,55.1393,55.1393,16185.0
2018-01-31 12:00:00,57.73,57.96,57.72,57.96,23754.0,55.1393,55.359,55.1297,55.359,23754.0
2018-01-31 12:30:00,57.97,58.13,57.96,58.08,27896.0,55.3685,55.5213,55.359,55.4736,27896.0
2018-01-31 13:00:00,58.08,58.21,58.03,58.17,45229.0,55.4736,55.5977,55.4258,55.5595,45229.0
2018-01-31 13:30:00,58.16,58.24,58.08,58.08,28221.0,55.55,55.6264,55.4736,55.4736,28221.0
2018-01-31 14:00:00,58.08,58.11,57.93,57.95,44265.0,55.4736,55.5022,55.3303,55.3494,44265.0
2018-01-31 14:30:00,57.96,57.98,57.83,57.88,44127.0,55.359,55.3781,55.2348,55.2825,44127.0
2018-01-31 15:00:00,57.89,58.04,57.84,57.91,72211.0,55.2921,55.4354,55.2443,55.3112,72211.0
2018-01-31 15:30:00,57.91,58.18,57.89,58.05,249659.0,55.3112,55.5691,55.2921,55.4449,249659.0
2018-02-01 09:30:00,57.96,58.08,57.75,57.91,26002.0,55.359,55.4736,55.1584,55.3112,26002.0
2018-02-01 10:00:00,57.85,58.13,57.85,58.0,31789.0,55.2539,55.5213,55.2539,55.3972,31789.0
2018-02-01 10:30:00,58.0,58.02,57.78,57.83,16402.0,55.3972,55.4163,55.187,55.2348,16402.0
2018-02-01 11:00:00,57.85,58.1,57.85,58.09,39789.0,55.2539,55.4927,55.2539,55.4831,39789.0
2018-02-01 11:30:00,58.09,58.23,58.09,58.22,28110.0,55.4831,55.6168,55.4831,55.6073,28110.0
2018-02-01 12:00:00,58.24,58.3,58.17,58.26,18002.0,55.6264,55.6837,55.5595,55.6455,18002.0
2018-02-01 12:30:00,58.26,58.26,58.19,58.23,12699.0,55.6455,55.6455,55.5786,55.6168,12699.0
2018-02-01 13:00:00,58.22,58.31,58.22,58.29,71836.0,55.6073,55.6932,55.6073,55.6741,71836.0
2018-02-01 13:30:00,58.3,58.35,58.27,58.33,41147.0,55.6837,55.7314,55.655,55.7123,41147.0
2018-02-01 14:00:00,58.33,58.4,58.21,58.39,125433.0,55.7123,55.7792,55.5977,55.7697,125433.0
2018-02-01 14:30:00,58.36,58.49,58.26,58.36,117465.0,55.741,55.8652,55.6455,55.741,117465.0
2018-02-01 15:00:00,58.35,58.36,58.04,58.08,71396.0,55.7314,55.741,55.4354,55.4736,71396.0
2018-02-01 15:30:00,58.1,58.3,58.06,58.3,169669.0,55.4927,55.6837,55.4545,55.6837,169669.0
2018-02-02 09:30:00,58.05,58.05,57.44,57.45,54885.0,55.4449,55.4449,54.8623,54.8718,54885.0
2018-02-02 10:00:00,57.46,57.75,57.4,57.41,42171.0,54.8814,55.1584,54.8241,54.8336,42171.0
2018-02-02 10:30:00,57.41,57.41,57.25,57.39,30716.0,54.8336,54.8336,54.6808,54.8145,30716.0
2018-02-02 11:00:00,57.38,57.38,57.13,57.14,20938.0,54.805,54.805,54.5662,54.5758,20938.0
2018-02-02 11:30:00,57.12,57.13,57.0,57.01,37124.0,54.5566,54.5662,54.442,54.4516,37124.0
2018-02-02 12:00:00,57.0,57.26,56.99,57.23,16363.0,54.442,54.6904,54.4325,54.6617,16363.0
2018-02-02 12:30:00,57.24,57.27,57.14,57.25,26352.0,54.6713,54.6999,54.5758,54.6808,26352.0
2018-02-02 13:00:00,57.25,57.27,57.18,57.21,19519.0,54.6808,54.6999,54.614,54.6426,19519.0
2018-02-02 13:30:00,57.21,57.22,57.02,57.04,20563.0,54.6426,54.6522,54.4611,54.4802,20563.0
2018-02-02 14:00:00,57.03,57.07,56.87,56.87,28661.0,54.4707,54.5089,54.3179,54.3179,28661.0
2018-02-02 14:30:00,56.9,56.95,56.82,56.84,29937.0,54.3465,54.3943,54.2701,54.2892,29937.0
2018-02-02 15:00:00,56.82,57.12,56.68,57.12,68201.0,54.2701,54.5566,54.1364,54.5566,68201.0
2018-02-02 15:30:00,57.11,57.23,56.87,56.87,197114.0,54.5471,54.6617,54.3179,54.3179,197114.0
2018-02-05 09:30:00,56.66,56.79,56.33,56.46,31969.0,54.1173,54.2415,53.8021,53.9263,31969.0
2018-02-05 10:00:00,56.47,56.61,56.34,56.44,46854.0,53.9358,54.0695,53.8117,53.9072,46854.0
2018-02-05 10:30:00,56.47,56.8,56.36,56.63,42866.0,53.9358,54.251,53.8308,54.0886,42866.0
2018-02-05 11:00:00,56.66,56.92,56.65,56.77,38042.0,54.1173,54.3656,54.1077,54.2224,38042.0
2018-02-05 11:30:00,56.77,56.77,56.52,56.59,36646.0,54.2224,54.2224,53.9836,54.0504,36646.0
2018-02-05 12:00:00,56.6,56.6,56.23,56.24,30284.0,54.06,54.06,53.7066,53.7161,30284.0
2018-02-05 12:30:00,56.25,56.36,56.17,56.18,26737.0,53.7257,53.8308,53.6493,53.6588,26737.0
2018-02-05 13:00:00,56.16,56.16,55.85,55.89,43915.0,53.6397,53.6397,53.3436,53.3818,43915.0
2018-02-05 13:30:00,55.89,56.05,55.86,56.03,50520.0,53.3818,53.5347,53.3532,53.5156,50520.0
2018-02-05 14:00:00,56.04,56.06,55.68,55.69,51077.0,53.5251,53.5442,53.1813,53.1908,51077.0
2018-02-05 14:30:00,55.67,55.68,54.94,54.94,78631.0,53.1717,53.1813,52.4745,52.4745,78631.0
2018-02-05 15:00:00,54.97,55.29,54.63,55.29,154840.0,52.5031,52.8088,52.1784,52.8088,154840.0
2018-02-05 15:30:00,55.35,55.35,54.53,54.54,260656.0,52.8661,52.8661,52.0829,52.0924,260656.0
2018-02-06 09:30:00,53.79,54.45,53.32,54.39,187187.0,51.3761,52.0065,50.9272,51.9492,187187.0
2018-02-06 10:00:00,54.4,54.83,54.04,54.21,128235.0,51.9587,52.3694,51.6149,51.7772,128235.0
2018-02-06 10:30:00,54.16,54.68,54.0,54.42,108433.0,51.7295,52.2261,51.5767,51.9778,108433.0
2018-02-06 11:00:00,54.42,54.45,54.18,54.3,70283.0,51.9778,52.0065,51.7486,51.8632,70283.0
2018-02-06 11:30:00,54.28,54.34,54.06,54.15,44004.0,51.8441,51.9014,51.634,51.7199,44004.0
2018-02-06 12:00:00,54.16,54.22,54.07,54.21,50379.0,51.7295,51.7868,51.6435,51.7772,50379.0
2018-02-06 12:30:00,54.23,54.4,54.08,54.17,30571.0,51.7963,51.9587,51.6531,51.739,30571.0
2018-02-06 13:00:00,54.2,54.22,53.92,53.98,22222.0,51.7677,51.7868,51.5003,51.5576,22222.0
2018-02-06 13:30:00,53.98,54.0,53.86,53.92,59517.0,51.5576,51.5767,51.4429,51.5003,59517.0
2018-02-06 14:00:00,53.91,53.93,53.67,53.84,109430.0,51.4907,51.5098,51.2615,51.4238,109430.0
2018-02-06 14:30:00,53.85,54.27,53.76,54.27,89866.0,51.4334,51.8345,51.3474,51.8345,89866.0
2018-02-06 15:00:00,54.28,54.84,54.25,54.62,91661.0,51.8441,52.379,51.8154,52.1688,91661.0
2018-02-06 15:30:00,54.58,54.77,54.38,54.56,358575.0,52.1306,52.3121,51.9396,52.1115,358575.0
2018-02-07 09:30:00,54.98,56.64,54.98,55.72,265092.0,52.5127,54.0982,52.5127,53.2195,265092.0
2018-02-07 10:00:00,55.73,56.4,55.64,56.05,179880.0,53.229,53.869,53.1431,53.5347,179880.0
2018-02-07 10:30:00,56.05,56.48,56.05,56.36,157094.0,53.5347,53.9454,53.5347,53.8308,157094.0
2018-02-07 11:00:00,56.37,56.38,55.81,55.82,246935.0,53.8403,53.8499,53.3054,53.315,246935.0
2018-02-07 11:30:00,55.81,55.85,55.51,55.59,128352.0,53.3054,53.3436,53.0189,53.0953,128352.0
2018-02-07 12:00:00,55.57,55.8,55.41,55.43,86909.0,53.0762,53.2959,52.9234,52.9425,86909.0
2018-02-07 12:30:00,55.44,55.66,55.43,55.59,89954.0,52.952,53.1622,52.9425,53.0953,89954.0
2018-02-07 13:00:00,55.62,55.64,55.23,55.5,102382.0,53.124,53.1431,52.7515,53.0093,102382.0
2018-02-07 13:30:00,55.5,55.7,55.38,55.43,57408.0,53.0093,53.2004,52.8947,52.9425,57408.0
2018-02-07 14:00:00,55.46,55.68,55.27,55.56,71473.0,52.9711,53.1813,52.7897,53.0667,71473.0
2018-02-07 14:30:00,55.53,55.54,55.18,55.43,88612.0,53.038,53.0476,52.7037,52.9425,88612.0
2018-02-07 15:00:00,55.43,55.85,55.37,55.73,149349.0,52.9425,53.3436,52.8852,53.229,149349.0
2018-02-07 15:30:00,55.72,55.75,55.16,55.17,390303.0,53.2195,53.2481,52.6846,52.6942,390303.0
2018-02-08 09:30:00,54.87,54.96,53.41,53.63,324173.0,52.4076,52.4936,51.0131,51.2233,324173.0
2018-02-08 10:00:00,53.6,54.29,53.41,54.07,139269.0,51.1946,51.8536,51.0131,51.6435,139269.0
2018-02-08 10:30:00,54.0,54.29,53.91,53.98,123918.0,51.5767,51.8536,51.4907,51.5576,123918.0
2018-02-08 11:00:00,53.94,53.95,53.23,53.24,100366.0,51.5194,51.5289,50.8412,50.8508,100366.0
2018-02-08 11:30:00,53.26,53.48,53.17,53.34,217158.0,50.8699,51.08,50.7839,50.9463,217158.0
2018-02-08 12:00:00,53.33,53.4,53.23,53.37,112852.0,50.9367,51.0036,50.8412,50.9749,112852.0
2018-02-08 12:30:00,53.37,53.41,52.93,53.01,204869.0,50.9749,51.0131,50.5547,50.6311,204869.0
2018-02-08 13:00:00,52.97,53.01,52.7,52.73,88164.0,50.5929,50.6311,50.335,50.3637,88164.0
2018-02-08 13:30:00,52.73,53.21,52.58,53.06,115583.0,50.3637,50.8221,50.2204,50.6788,115583.0
2018-02-08 14:00:00,53.04,53.05,52.46,52.46,103797.0,50.6597,50.6693,50.1058,50.1058,103797.0
2018-02-08 14:30:00,52.45,52.79,52.31,52.75,166005.0,50.0962,50.421,49.9625,50.3828,166005.0
2018-02-08 15:00:00,52.78,53.2,52.75,53.01,343108.0,50.4114,50.8126,50.3828,50.6311,343108.0
2018-02-08 15:30:00,53.01,53.06,52.17,52.2,666634.0,50.6311,50.6788,49.8288,49.8574,666634.0
2018-02-09 09:30:00,52.48,52.77,51.63,51.72,162491.0,50.1249,50.4019,49.313,49.399,162491.0
2018-02-09 10:00:00,51.73,52.03,51.7,51.84,240083.0,49.4085,49.6951,49.3799,49.5136,240083.0
2018-02-09 10:30:00,51.85,51.86,51.18,51.27,211085.0,49.5231,49.5327,48.8832,48.9692,211085.0
2018-02-09 11:00:00,51.26,51.59,51.18,51.39,126822.0,48.9596,49.2748,48.8832,49.0838,126822.0
2018-02-09 11:30:00,51.39,51.46,51.18,51.23,158980.0,49.0838,49.1506,48.8832,48.931,158980.0
2018-02-09 12:00:00,51.22,51.3,50.79,50.79,218197.0,48.9214,48.9978,48.5107,48.5107,218197.0
2018-02-09 12:30:00,50.79,51.1,50.79,51.1,126899.0,48.5107,48.8068,48.5107,48.8068,126899.0
2018-02-09 13:00:00,51.09,51.11,50.79,50.89,201970.0,48.7973,48.8164,48.5107,48.6062,201970.0
2018-02-09 13:30:00,50.88,51.15,50.69,50.97,75682.0,48.5967,48.8546,48.4152,48.6826,75682.0
2018-02-09 14:00:00,50.93,51.49,50.93,51.07,114899.0,48.6444,49.1793,48.6444,48.7782,114899.0
2018-02-09 14:30:00,51.12,51.21,50.7,50.73,99777.0,48.8259,48.9119,48.4248,48.4534,99777.0
2018-02-09 15:00:00,50.72,50.89,50.47,50.68,128438.0,48.4439,48.6062,48.2051,48.4057,128438.0
2018-02-09 15:30:00,50.67,51.54,50.67,51.1,431043.0,48.3961,49.2271,48.3961,48.8068,431043.0
2018-02-12 09:30:00,51.45,51.92,50.63,50.64,282226.0,49.1411,49.59,48.3579,48.3674,282226.0
2018-02-12 10:00:00,50.64,51.03,50.46,50.7,117168.0,48.3674,48.7399,48.1955,48.4248,117168.0
2018-02-12 10:30:00,50.7,50.84,50.42,50.56,103357.0,48.4248,48.5585,48.1573,48.291,103357.0
2018-02-12 11:00:00,50.56,50.8,50.45,50.56,90823.0,48.291,48.5203,48.186,48.291,90823.0
2018-02-12 11:30:00,50.55,50.82,50.47,50.82,96724.0,48.2815,48.5394,48.2051,48.5394,96724.0
2018-02-12 12:00:00,50.8,51.14,50.75,51.08,94856.0,48.5203,48.845,48.4725,48.7877,94856.0
2018-02-12 12:30:00,51.07,51.19,50.94,51.03,151688.0,48.7782,48.8928,48.654,48.7399,151688.0
2018-02-12 13:00:00,51.04,51.08,50.79,50.83,64802.0,48.7495,48.7877,48.5107,48.5489,64802.0
2018-02-12 13:30:00,50.82,50.85,50.51,50.77,100151.0,48.5394,48.568,48.2433,48.4916,100151.0
2018-02-12 14:00:00,50.77,50.78,50.55,50.72,111628.0,48.4916,48.5012,48.2815,48.4439,111628.0
2018-02-12 14:30:00,50.73,50.98,50.73,50.88,178730.0,48.4534,48.6922,48.4534,48.5967,178730.0
2018-02-12 15:00:00,50.89,51.11,50.86,50.96,205011.0,48.6062,48.8164,48.5776,48.6731,205011.0
2018-02-12 15:30:00,50.96,51.02,50.64,51.01,599475.0,48.6731,48.7304,48.3674,48.7208,599475.0
2018-02-13 09:30:00,50.96,51.17,50.71,51.09,119219.0,48.6731,48.8737,48.4343,48.7973,119219.0
2018-02-13 10:00:00,51.08,51.19,51.06,51.1,81154.0,48.7877,48.8928,48.7686,48.8068,81154.0
2018-02-13 10:30:00,51.05,51.21,50.96,51.13,58120.0,48.759,48.9119,48.6731,48.8355,58120.0
2018-02-13 11:00:00,51.14,51.14,50.87,50.92,44073.0,48.845,48.845,48.5871,48.6349,44073.0
2018-02-13 11:30:00,50.91,51.0,50.83,50.85,49604.0,48.6253,48.7113,48.5489,48.568,49604.0
2018-02-13 12:00:00,50.86,51.27,50.83,51.17,76788.0,48.5776,48.9692,48.5489,48.8737,76788.0
2018-02-13 12:30:00,51.18,51.36,51.07,51.07,45712.0,48.8832,49.0551,48.7782,48.7782,45712.0
2018-02-13 13:00:00,51.06,51.17,50.96,50.98,57697.0,48.7686,48.8737,48.6731,48.6922,57697.0
2018-02-13 13:30:00,50.98,51.04,50.79,50.8,64894.0,48.6922,48.7495,48.5107,48.5203,64894.0
2018-02-13 14:00:00,50.8,50.91,50.69,50.71,50076.0,48.5203,48.6253,48.4152,48.4343,50076.0
2018-02-13 14:30:00,50.69,50.93,50.66,50.92,76350.0,48.4152,48.6444,48.3866,48.6349,76350.0
2018-02-13 15:00:00,50.9,50.91,50.58,50.64,128866.0,48.6158,48.6253,48.3101,48.3674,128866.0
2018-02-13 15:30:00,50.62,50.74,50.51,50.61,319763.0,48.3483,48.463,48.2433,48.3388,319763.0
2018-02-14 09:30:00,50.27,50.69,50.21,50.34,63780.0,48.0141,48.4152,47.9567,48.0809,63780.0
2018-02-14 10:00:00,50.36,50.85,50.36,50.68,57270.0,48.1,48.568,48.1,48.4057,57270.0
2018-02-14 10:30:00,50.71,51.08,50.62,50.86,111157.0,48.4343,48.7877,48.3483,48.5776,111157.0
2018-02-14 11:00:00,50.86,50.95,50.54,50.58,67095.0,48.5776,48.6635,48.2719,48.3101,67095.0
2018-02-14 11:30:00,50.57,50.57,50.26,50.43,133393.0,48.3006,48.3006,48.0045,48.1669,133393.0
2018-02-14 12:00:00,50.4,50.5,50.2,50.3,56804.0,48.1382,48.2337,47.9472,48.0427,56804.0
2018-02-14 12:30:00,50.29,50.37,50.2,50.2,69398.0,48.0332,48.1096,47.9472,47.9472,69398.0
2018-02-14 13:00:00,50.2,50.58,50.16,50.42,121465.0,47.9472,48.3101,47.909,48.1573,121465.0
2018-02-14 13:30:00,50.43,50.53,50.16,50.21,83304.0,48.1669,48.2624,47.909,47.9567,83304.0
2018-02-14 14:00:00,50.23,50.53,50.2,50.45,122113.0,47.9758,48.2624,47.9472,48.186,122113.0
2018-02-14 14:30:00,50.44,50.7,50.43,50.69,119908.0,48.1764,48.4248,48.1669,48.4152,119908.0
2018-02-14 15:00:00,50.69,50.8,50.49,50.61,161295.0,48.4152,48.5203,48.2242,48.3388,161295.0
2018-02-14 15:30:00,50.61,50.83,50.58,50.65,435854.0,48.3388,48.5489,48.3101,48.377,435854.0
2018-02-15 09:30:00,51.21,51.21,50.81,51.16,237897.0,48.9119,48.9119,48.5298,48.8641,237897.0
2018-02-15 10:00:00,51.17,51.22,50.73,50.95,118224.0,48.8737,48.9214,48.4534,48.6635,118224.0
2018-02-15 10:30:00,50.95,51.26,50.91,51.25,139945.0,48.6635,48.9596,48.6253,48.9501,139945.0
2018-02-15 11:00:00,51.24,51.7,51.24,51.6,121533.0,48.9405,49.3799,48.9405,49.2844,121533.0
2018-02-15 11:30:00,51.6,51.66,51.46,51.5,76604.0,49.2844,49.3417,49.1506,49.1889,76604.0
2018-02-15 12:00:00,51.5,51.61,51.45,51.61,74426.0,49.1889,49.2939,49.1411,49.2939,74426.0
2018-02-15 12:30:00,51.6,51.64,51.46,51.49,45978.0,49.2844,49.3226,49.1506,49.1793,45978.0
2018-02-15 13:00:00,51.5,51.59,51.47,51.53,45692.0,49.1889,49.2748,49.1602,49.2175,45692.0
2018-02-15 13:30:00,51.53,51.54,51.4,51.41,106738.0,49.2175,49.2271,49.0933,49.1029,106738.0
2018-02-15 14:00:00,51.42,51.51,51.34,51.39,86257.0,49.1124,49.1984,49.036,49.0838,86257.0
2018-02-15 14:30:00,51.39,51.54,51.36,51.5,97652.0,49.0838,49.2271,49.0551,49.1889,97652.0
2018-02-15 15:00:00,51.51,51.57,51.46,51.46,128455.0,49.1984,49.2557,49.1506,49.1506,128455.0
2018-02-15 15:30:00,51.46,51.57,51.33,51.48,304061.0,49.1506,49.2557,49.0265,49.1698,304061.0
2018-02-16 09:30:00,51.34,51.57,51.15,51.23,98621.0,49.036,49.2557,48.8546,48.931,98621.0
2018-02-16 10:00:00,51.22,51.48,51.21,51.46,80140.0,48.9214,49.1698,48.9119,49.1506,80140.0
2018-02-16 10:30:00,51.45,51.6,51.43,51.55,33836.0,49.1411,49.2844,49.122,49.2366,33836.0
2018-02-16 11:00:00,51.57,51.66,51.52,51.52,50357.0,49.2557,49.3417,49.208,49.208,50357.0
2018-02-16 11:30:00,51.53,51.9,51.51,51.87,103970.0,49.2175,49.5709,49.1984,49.5423,103970.0
2018-02-16 12:00:00,51.88,52.13,51.87,52.01,134307.0,49.5518,49.7906,49.5423,49.676,134307.0
2018-02-16 12:30:00,52.01,52.09,51.85,51.89,70672.0,49.676,49.7524,49.5231,49.5614,70672.0
2018-02-16 13:00:00,51.96,51.96,51.76,51.77,33545.0,49.6282,49.6282,49.4372,49.4467,33545.0
2018-02-16 13:30:00,51.75,51.83,51.7,51.76,42334.0,49.4276,49.504,49.3799,49.4372,42334.0
2018-02-16 14:00:00,51.78,51.81,51.51,51.59,86505.0,49.4563,49.4849,49.1984,49.2748,86505.0
2018-02-16 14:30:00,51.59,51.73,51.58,51.73,26319.0,49.2748,49.4085,49.2653,49.4085,26319.0
2018-02-16 15:00:00,51.75,51.76,51.62,51.64,40797.0,49.4276,49.4372,49.3035,49.3226,40797.0
2018-02-16 15:30:00,51.63,51.67,51.49,51.5,206398.0,49.313,49.3512,49.1793,49.1889,206398.0
2018-02-20 09:30:00,51.17,51.3,50.98,51.05,138166.0,48.8737,48.9978,48.6922,48.759,138166.0
2018-02-20 10:00:00,51.05,51.05,50.64,50.65,181311.0,48.759,48.759,48.3674,48.377,181311.0
2018-02-20 10:30:00,50.64,50.79,50.58,50.66,140612.0,48.3674,48.5107,48.3101,48.3866,140612.0
2018-02-20 11:00:00,50.69,50.97,50.67,50.96,68405.0,48.4152,48.6826,48.3961,48.6731,68405.0
2018-02-20 11:30:00,50.95,50.95,50.8,50.93,56169.0,48.6635,48.6635,48.5203,48.6444,56169.0
2018-02-20 12:00:00,50.94,50.96,50.86,50.92,42072.0,48.654,48.6731,48.5776,48.6349,42072.0
2018-02-20 12:30:00,50.92,50.95,50.83,50.84,104096.0,48.6349,48.6635,48.5489,48.5585,104096.0
2018-02-20 13:00:00,50.84,50.85,50.64,50.67,55696.0,48.5585,48.568,48.3674,48.3961,55696.0
2018-02-20 13:30:00,50.67,50.77,50.64,50.66,62822.0,48.3961,48.4916,48.3674,48.3866,62822.0
2018-02-20 14:00:00,50.67,50.71,50.55,50.59,55535.0,48.3961,48.4343,48.2815,48.3197,55535.0
2018-02-20 14:30:00,50.58,50.66,50.5,50.55,71209.0,48.3101,48.3866,48.2337,48.2815,71209.0
2018-02-20 15:00:00,50.56,50.66,50.5,50.58,135272.0,48.291,48.3866,48.2337,48.3101,135272.0
2018-02-20 15:30:00,50.58,50.74,50.54,50.59,316934.0,48.3101,48.463,48.2719,48.3197,316934.0
2018-02-21 09:30:00,50.53,51.03,50.48,50.93,65475.0,48.2624,48.7399,48.2146,48.6444,65475.0
2018-02-21 10:00:00,50.91,50.99,50.8,50.99,107721.0,48.6253,48.7017,48.5203,48.7017,107721.0
2018-02-21 10:30:00,50.98,51.3,50.98,51.28,109049.0,48.6922,48.9978,48.6922,48.9787,109049.0
2018-02-21 11:00:00,51.28,51.3,51.11,51.19,71887.0,48.9787,48.9978,48.8164,48.8928,71887.0
2018-02-21 11:30:00,51.2,51.23,50.96,51.0,60673.0,48.9023,48.931,48.6731,48.7113,60673.0
2018-02-21 12:00:00,51.0,51.0,50.73,50.78,38850.0,48.7113,48.7113,48.4534,48.5012,38850.0
2018-02-21 12:30:00,50.8,50.95,50.8,50.85,41772.0,48.5203,48.6635,48.5203,48.568,41772.0
2018-02-21 13:00:00,50.84,50.97,50.84,50.9,39098.0,48.5585,48.6826,48.5585,48.6158,39098.0
2018-02-21 13:30:00,50.92,50.95,50.84,50.87,28909.0,48.6349,48.6635,48.5585,48.5871,28909.0
2018-02-21 14:00:00,50.88,51.17,50.85,51.06,42332.0,48.5967,48.8737,48.568,48.7686,42332.0
2018-02-21 14:30:00,51.08,51.1,50.83,50.88,44414.0,48.7877,48.8068,48.5489,48.5967,44414.0
2018-02-21 15:00:00,50.88,50.88,50.55,50.68,67820.0,48.5967,48.5967,48.2815,48.4057,67820.0
2018-02-21 15:30:00,50.64,50.68,50.3,50.31,196199.0,48.3674,48.4057,48.0427,48.0523,196199.0
2018-02-22 09:30:00,50.42,50.62,50.14,50.31,200843.0,48.1573,48.3483,47.8899,48.0523,200843.0
2018-02-22 10:00:00,50.36,50.71,50.32,50.53,171451.0,48.1,48.4343,48.0618,48.2624,171451.0
2018-02-22 10:30:00,50.53,50.67,50.42,50.63,59531.0,48.2624,48.3961,48.1573,48.3579,59531.0
2018-02-22 11:00:00,50.62,50.74,50.62,50.71,79313.0,48.3483,48.463,48.3483,48.4343,79313.0
2018-02-22 11:30:00,50.7,50.77,50.62,50.65,58589.0,48.4248,48.4916,48.3483,48.377,58589.0
2018-02-22 12:00:00,50.66,50.72,50.64,50.71,45986.0,48.3866,48.4439,48.3674,48.4343,45986.0
2018-02-22 12:30:00,50.71,50.75,50.63,50.7,72617.0,48.4343,48.4725,48.3579,48.4248,72617.0
2018-02-22 13:00:00,50.71,50.75,50.65,50.74,112681.0,48.4343,48.4725,48.377,48.463,112681.0
2018-02-22 13:30:00,50.75,50.86,50.7,50.8,57299.0,48.4725,48.5776,48.4248,48.5203,57299.0
2018-02-22 14:00:00,50.8,50.88,50.67,50.73,66812.0,48.5203,48.5967,48.3961,48.4534,66812.0
2018-02-22 14:30:00,50.73,50.78,50.6,50.6,82123.0,48.4534,48.5012,48.3292,48.3292,82123.0
2018-02-22 15:00:00,50.62,50.85,50.6,50.81,248754.0,48.3483,48.568,48.3292,48.5298,248754.0
2018-02-22 15:30:00,50.81,51.0,50.68,50.87,432852.0,48.5298,48.7113,48.4057,48.5871,432852.0
2018-02-23 09:30:00,50.94,51.08,50.81,51.04,40111.0,48.654,48.7877,48.5298,48.7495,40111.0
2018-02-23 10:00:00,51.05,51.17,50.83,50.92,64415.0,48.759,48.8737,48.5489,48.6349,64415.0
2018-02-23 10:30:00,50.91,50.94,50.78,50.86,35819.0,48.6253,48.654,48.5012,48.5776,35819.0
2018-02-23 11:00:00,50.86,50.86,50.68,50.72,33751.0,48.5776,48.5776,48.4057,48.4439,33751.0
2018-02-23 11:30:00,50.74,50.76,50.66,50.69,22190.0,48.463,48.4821,48.3866,48.4152,22190.0
2018-02-23 12:00:00,50.69,50.7,50.61,50.63,23562.0,48.4152,48.4248,48.3388,48.3579,23562.0
2018-02-23 12:30:00,50.62,50.69,50.58,50.69,22768.0,48.3483,48.4152,48.3101,48.4152,22768.0
2018-02-23 13:00:00,50.69,50.73,50.64,50.69,17223.0,48.4152,48.4534,48.3674,48.4152,17223.0
2018-02-23 13:30:00,50.68,50.78,50.68,50.78,37895.0,48.4057,48.5012,48.4057,48.5012,37895.0
2018-02-23 14:00:00,50.77,50.85,50.73,50.82,29518.0,48.4916,48.568,48.4534,48.5394,29518.0
2018-02-23 14:30:00,50.83,50.84,50.75,50.76,25220.0,48.5489,48.5585,48.4725,48.4821,25220.0
2018-02-23 15:00:00,50.76,50.84,50.76,50.84,33197.0,48.4821,48.5585,48.4821,48.5585,33197.0
2018-02-23 15:30:00,50.84,50.91,50.8,50.87,148737.0,48.5585,48.6253,48.5203,48.5871,148737.0
2018-02-26 09:30:00,51.22,51.22,50.63,50.77,28412.0,48.9214,48.9214,48.3579,48.4916,28412.0
2018-02-26 10:00:00,50.76,50.76,50.43,50.61,30205.0,48.4821,48.4821,48.1669,48.3388,30205.0
2018-02-26 10:30:00,50.63,50.65,50.48,50.53,38049.0,48.3579,48.377,48.2146,48.2624,38049.0
2018-02-26 11:00:00,50.53,50.66,50.52,50.66,37708.0,48.2624,48.3866,48.2528,48.3866,37708.0
2018-02-26 11:30:00,50.67,50.71,50.56,50.61,39607.0,48.3961,48.4343,48.291,48.3388,39607.0
2018-02-26 12:00:00,50.61,50.83,50.61,50.8,28198.0,48.3388,48.5489,48.3388,48.5203,28198.0
2018-02-26 12:30:00,50.81,50.96,50.77,50.81,49151.0,48.5298,48.6731,48.4916,48.5298,49151.0
2018-02-26 13:00:00,50.81,50.98,50.8,50.94,98086.0,48.5298,48.6922,48.5203,48.654,98086.0
2018-02-26 13:30:00,50.94,51.21,50.91,51.17,66553.0,48.654,48.9119,48.6253,48.8737,66553.0
2018-02-26 14:00:00,51.16,51.26,51.06,51.12,130770.0,48.8641,48.9596,48.7686,48.8259,130770.0
2018-02-26 14:30:00,51.11,51.18,51.03,51.07,69788.0,48.8164,48.8832,48.7399,48.7782,69788.0
2018-02-26 15:00:00,51.09,51.27,51.05,51.26,98502.0,48.7973,48.9692,48.759,48.9596,98502.0
2018-02-26 15:30:00,51.24,51.28,51.13,51.24,237610.0,48.9405,48.9787,48.8355,48.9405,237610.0
2018-02-27 09:30:00,51.2,51.39,50.99,51.05,39064.0,48.9023,49.0838,48.7017,48.759,39064.0
2018-02-27 10:00:00,51.08,51.32,50.98,51.27,35661.0,48.7877,49.0169,48.6922,48.9692,35661.0
2018-02-27 10:30:00,51.26,51.26,50.88,50.94,71350.0,48.9596,48.9596,48.5967,48.654,71350.0
2018-02-27 11:00:00,50.93,51.08,50.91,50.95,52686.0,48.6444,48.7877,48.6253,48.6635,52686.0
2018-02-27 11:30:00,50.93,50.98,50.9,50.96,24406.0,48.6444,48.6922,48.6158,48.6731,24406.0
2018-02-27 12:00:00,50.97,50.99,50.78,50.87,11908.0,48.6826,48.7017,48.5012,48.5871,11908.0
2018-02-27 12:30:00,50.88,51.07,50.88,51.06,17449.0,48.5967,48.7782,48.5967,48.7686,17449.0
2018-02-27 13:00:00,51.05,51.12,50.83,51.03,222558.0,48.759,48.8259,48.5489,48.7399,222558.0
2018-02-27 13:30:00,51.04,51.04,50.83,50.86,22415.0,48.7495,48.7495,48.5489,48.5776,22415.0
2018-02-27 14:00:00,50.87,50.88,50.81,50.86,24979.0,48.5871,48.5967,48.5298,48.5776,24979.0
2018-02-27 14:30:00,50.85,50.91,50.81,50.84,24627.0,48.568,48.6253,48.5298,48.5585,24627.0
2018-02-27 15:00:00,50.85,50.86,50.67,50.72,35254.0,48.568,48.5776,48.3961,48.4439,35254.0
2018-02-27 15:30:00,50.73,50.79,50.62,50.65,122761.0,48.4534,48.5107,48.3483,48.377,122761.0
2018-02-28 09:30:00,50.85,50.85,50.33,50.36,37297.0,48.568,48.568,48.0714,48.1,37297.0
2018-02-28 10:00:00,50.39,50.5,50.31,50.42,91604.0,48.1287,48.2337,48.0523,48.1573,91604.0
2018-02-28 10:30:00,50.41,50.51,50.24,50.31,48358.0,48.1478,48.2433,47.9854,48.0523,48358.0
2018-02-28 11:00:00,50.32,50.35,50.22,50.32,31331.0,48.0618,48.0905,47.9663,48.0618,31331.0
2018-02-28 11:30:00,50.29,50.38,50.17,50.38,27346.0,48.0332,48.1191,47.9185,48.1191,27346.0
2018-02-28 12:00:00,50.38,50.57,50.38,50.48,160290.0,48.1191,48.3006,48.1191,48.2146,160290.0
2018-02-28 12:30:00,50.47,50.53,50.45,50.51,83590.0,48.2051,48.2624,48.186,48.2433,83590.0
2018-02-28 13:00:00,50.49,50.5,50.38,50.47,42803.0,48.2242,48.2337,48.1191,48.2051,42803.0
2018-02-28 13:30:00,50.46,50.55,50.42,50.53,37943.0,48.1955,48.2815,48.1573,48.2624,37943.0
2018-02-28 14:00:00,50.54,50.58,50.47,50.52,45714.0,48.2719,48.3101,48.2051,48.2528,45714.0
2018-02-28 14:30:00,50.51,50.51,50.26,50.27,40751.0,48.2433,48.2433,48.0045,48.0141,40751.0
2018-02-28 15:00:00,50.27,50.32,50.1,50.13,50792.0,48.0141,48.0618,47.8517,47.8803,50792.0
2018-02-28 15:30:00,50.14,50.2,49.84,49.85,205432.0,47.8899,47.9472,47.6033,47.6129,205432.0
2018-03-01 09:30:00,49.98,50.27,49.63,49.76,153273.0,47.7371,48.0141,47.4028,47.5269,153273.0
2018-03-01 10:00:00,49.77,50.19,49.68,50.09,121302.0,47.5365,47.9376,47.4505,47.8421,121302.0
2018-03-01 10:30:00,50.09,50.37,50.03,50.04,67677.0,47.8421,48.1096,47.7848,47.7944,67677.0
2018-03-01 11:00:00,50.07,50.22,49.99,50.09,34635.0,47.823,47.9663,47.7466,47.8421,34635.0
2018-03-01 11:30:00,50.09,50.09,49.95,50.01,30301.0,47.8421,47.8421,47.7084,47.7657,30301.0
2018-03-01 12:00:00,50.01,50.01,49.82,49.85,30441.0,47.7657,47.7657,47.5842,47.6129,30441.0
2018-03-01 12:30:00,49.84,49.85,49.69,49.72,31555.0,47.6033,47.6129,47.4601,47.4887,31555.0
2018-03-01 13:00:00,49.7,49.7,49.5,49.61,41981.0,47.4696,47.4696,47.2786,47.3837,41981.0
2018-03-01 13:30:00,49.59,49.73,49.34,49.39,76474.0,47.3646,47.4983,47.1258,47.1735,76474.0
2018-03-01 14:00:00,49.35,49.51,49.17,49.48,83832.0,47.1353,47.2882,46.9634,47.2595,83832.0
2018-03-01 14:30:00,49.48,49.49,49.22,49.37,58186.0,47.2595,47.2691,47.0112,47.1544,58186.0
2018-03-01 15:00:00,49.33,49.69,49.23,49.6,81169.0,47.1162,47.4601,47.0207,47.3741,81169.0
2018-03-01 15:30:00,49.6,49.65,49.4,49.45,172411.0,47.3741,47.4219,47.1831,47.2309,172411.0
2018-03-02 09:30:00,49.32,49.5,48.91,49.07,58639.0,47.1067,47.2786,46.7151,46.8679,58639.0
2018-03-02 10:00:00,49.05,49.07,48.86,48.87,25443.0,46.8488,46.8679,46.6673,46.6769,25443.0
2018-03-02 10:30:00,48.88,49.08,48.88,48.9,30657.0,46.6864,46.8775,46.6864,46.7055,30657.0
2018-03-02 11:00:00,48.91,49.15,48.91,49.13,21758.0,46.7151,46.9443,46.7151,46.9252,21758.0
2018-03-02 11:30:00,49.13,49.44,49.12,49.44,30959.0,46.9252,47.2213,46.9157,47.2213,30959.0
2018-03-02 12:00:00,49.44,49.74,49.44,49.74,54212.0,47.2213,47.5078,47.2213,47.5078,54212.0
2018-03-02 12:30:00,49.7,49.8,49.62,49.75,47046.0,47.4696,47.5651,47.3932,47.5174,47046.0
2018-03-02 13:00:00,49.74,49.77,49.54,49.56,24251.0,47.5078,47.5365,47.3168,47.3359,24251.0
2018-03-02 13:30:00,49.56,49.64,49.51,49.53,41840.0,47.3359,47.4123,47.2882,47.3073,41840.0
2018-03-02 14:00:00,49.55,49.61,49.48,49.5,56795.0,47.3264,47.3837,47.2595,47.2786,56795.0
2018-03-02 14:30:00,49.5,49.59,49.46,49.49,45499.0,47.2786,47.3646,47.2404,47.2691,45499.0
2018-03-02 15:00:00,49.5,49.51,49.38,49.51,68005.0,47.2786,47.2882,47.164,47.2882,68005.0
2018-03-02 15:30:00,49.49,49.77,49.49,49.64,140594.0,47.2691,47.5365,47.2691,47.4123,140594.0
2018-03-05 09:30:00,49.4,49.56,49.14,49.16,27147.0,47.1831,47.3359,46.9348,46.9539,27147.0
2018-03-05 10:00:00,49.16,49.27,49.1,49.16,21125.0,46.9539,47.0589,46.8966,46.9539,21125.0
2018-03-05 10:30:00,49.16,49.28,49.11,49.2,37263.0,46.9539,47.0685,46.9061,46.9921,37263.0
2018-03-05 11:00:00,49.2,49.45,49.18,49.38,21614.0,46.9921,47.2309,46.973,47.164,21614.0
2018-03-05 11:30:00,49.38,49.63,49.36,49.51,31113.0,47.164,47.4028,47.1449,47.2882,31113.0
2018-03-05 12:00:00,49.51,49.6,49.49,49.55,13632.0,47.2882,47.3741,47.2691,47.3264,13632.0
2018-03-05 12:30:00,49.6,49.65,49.53,49.64,18573.0,47.3741,47.4219,47.3073,47.4123,18573.0
2018-03-05 13:00:00,49.63,49.65,49.58,49.58,20548.0,47.4028,47.4219,47.355,47.355,20548.0
2018-03-05 13:30:00,49.57,49.58,49.44,49.51,20919.0,47.3455,47.355,47.2213,47.2882,20919.0
2018-03-05 14:00:00,49.51,49.54,49.39,49.43,19177.0,47.2882,47.3168,47.1735,47.2117,19177.0
2018-03-05 14:30:00,49.45,49.64,49.39,49.61,29584.0,47.2309,47.4123,47.1735,47.3837,29584.0
2018-03-05 15:00:00,49.6,49.6,49.43,49.49,61853.0,47.3741,47.3741,47.2117,47.2691,61853.0
2018-03-05 15:30:00,49.5,49.68,49.47,49.51,202124.0,47.2786,47.4505,47.25,47.2882,202124.0
2018-03-06 09:30:00,49.59,49.83,49.26,49.26,221365.0,47.3646,47.5938,47.0494,47.0494,221365.0
2018-03-06 10:00:00,49.27,49.79,49.27,49.73,81474.0,47.0589,47.5556,47.0589,47.4983,81474.0
2018-03-06 10:30:00,49.74,49.82,49.56,49.69,177714.0,47.5078,47.5842,47.3359,47.4601,177714.0
2018-03-06 11:00:00,49.68,49.73,49.6,49.63,53975.0,47.4505,47.4983,47.3741,47.4028,53975.0
2018-03-06 11:30:00,49.64,49.71,49.61,49.69,65471.0,47.4123,47.4792,47.3837,47.4601,65471.0
2018-03-06 12:00:00,49.69,49.74,49.63,49.67,34547.0,47.4601,47.5078,47.4028,47.441,34547.0
2018-03-06 12:30:00,49.68,49.82,49.63,49.75,63368.0,47.4505,47.5842,47.4028,47.5174,63368.0
2018-03-06 13:00:00,49.75,50.34,49.75,50.28,80153.0,47.5174,48.0809,47.5174,48.0236,80153.0
2018-03-06 13:30:00,50.26,50.55,50.26,50.52,93467.0,48.0045,48.2815,48.0045,48.2528,93467.0
2018-03-06 14:00:00,50.51,50.54,50.13,50.29,82119.0,48.2433,48.2719,47.8803,48.0332,82119.0
2018-03-06 14:30:00,50.29,50.33,50.22,50.28,59558.0,48.0332,48.0714,47.9663,48.0236,59558.0
2018-03-06 15:00:00,50.29,50.46,50.26,50.37,87457.0,48.0332,48.1955,48.0045,48.1096,87457.0
2018-03-06 15:30:00,50.37,50.38,50.24,50.27,169806.0,48.1096,48.1191,47.9854,48.0141,169806.0
2018-03-07 09:30:00,50.14,50.31,49.87,50.18,103714.0,47.8899,48.0523,47.632,47.9281,103714.0
2018-03-07 10:00:00,50.18,50.55,50.13,50.52,60938.0,47.9281,48.2815,47.8803,48.2528,60938.0
2018-03-07 10:30:00,50.52,50.66,50.52,50.59,90368.0,48.2528,48.3866,48.2528,48.3197,90368.0
2018-03-07 11:00:00,50.58,50.62,50.11,50.21,75984.0,48.3101,48.3483,47.8612,47.9567,75984.0
2018-03-07 11:30:00,50.2,50.21,49.99,50.06,81747.0,47.9472,47.9567,47.7466,47.8135,81747.0
2018-03-07 12:00:00,50.04,50.14,49.97,50.03,42321.0,47.7944,47.8899,47.7275,47.7848,42321.0
2018-03-07 12:30:00,50.03,50.2,49.97,50.14,55095.0,47.7848,47.9472,47.7275,47.8899,55095.0
2018-03-07 13:00:00,50.14,50.25,49.96,50.24,60673.0,47.8899,47.995,47.718,47.9854,60673.0
2018-03-07 13:30:00,50.24,50.3,50.1,50.17,60879.0,47.9854,48.0427,47.8517,47.9185,60879.0
2018-03-07 14:00:00,50.17,50.21,50.08,50.14,71144.0,47.9185,47.9567,47.8326,47.8899,71144.0
2018-03-07 14:30:00,50.13,50.2,50.09,50.18,50898.0,47.8803,47.9472,47.8421,47.9281,50898.0
2018-03-07 15:00:00,50.18,50.39,50.17,50.3,92658.0,47.9281,48.1287,47.9185,48.0427,92658.0
2018-03-07 15:30:00,50.32,50.39,50.21,50.25,190237.0,48.0618,48.1287,47.9567,47.995,190237.0
2018-03-08 09:30:00,50.34,50.56,50.16,50.43,57366.0,48.0809,48.291,47.909,48.1669,57366.0
2018-03-08 10:00:00,50.44,50.57,50.34,50.42,54036.0,48.1764,48.3006,48.0809,48.1573,54036.0
2018-03-08 10:30:00,50.39,50.54,50.31,50.38,108898.0,48.1287,48.2719,48.0523,48.1191,108898.0
2018-03-08 11:00:00,50.38,50.46,50.24,50.3,44609.0,48.1191,48.1955,47.9854,48.0427,44609.0
2018-03-08 11:30:00,50.28,50.31,50.21,50.3,37884.0,48.0236,48.0523,47.9567,48.0427,37884.0
2018-03-08 12:00:00,50.31,50.31,50.08,50.16,29088.0,48.0523,48.0523,47.8326,47.909,29088.0
2018-03-08 12:30:00,50.17,50.27,50.13,50.22,33097.0,47.9185,48.0141,47.8803,47.9663,33097.0
2018-03-08 13:00:00,50.22,50.28,50.12,50.17,30991.0,47.9663,48.0236,47.8708,47.9185,30991.0
2018-03-08 13:30:00,50.16,50.23,50.12,50.2,32196.0,47.909,47.9758,47.8708,47.9472,32196.0
2018-03-08 14:00:00,50.19,50.2,50.01,50.12,52402.0,47.9376,47.9472,47.7657,47.8708,52402.0
2018-03-08 14:30:00,50.12,50.25,50.08,50.25,64498.0,47.8708,47.995,47.8326,47.995,64498.0
2018-03-08 15:00:00,50.25,50.26,50.13,50.15,103166.0,47.995,48.0045,47.8803,47.8994,103166.0
2018-03-08 15:30:00,50.15,50.2,49.96,50.0,392983.0,47.8994,47.9472,47.718,47.7562,392983.0
2018-03-09 09:30:00,50.35,50.46,49.95,50.28,64157.0,48.0905,48.1955,47.7084,48.0236,64157.0
2018-03-09 10:00:00,50.29,50.69,50.29,50.55,81591.0,48.0332,48.4152,48.0332,48.2815,81591.0
2018-03-09 10:30:00,50.51,50.75,50.49,50.68,46550.0,48.2433,48.4725,48.2242,48.4057,46550.0
2018-03-09 11:00:00,50.68,50.71,50.49,50.69,60073.0,48.4057,48.4343,48.2242,48.4152,60073.0
2018-03-09 11:30:00,50.7,51.02,50.67,51.0,69522.0,48.4248,48.7304,48.3961,48.7113,69522.0
2018-03-09 12:00:00,50.98,50.99,50.88,50.89,52774.0,48.6922,48.7017,48.5967,48.6062,52774.0
2018-03-09 12:30:00,50.87,50.88,50.75,50.75,39317.0,48.5871,48.5967,48.4725,48.4725,39317.0
2018-03-09 13:00:00,50.76,50.91,50.76,50.88,37541.0,48.4821,48.6253,48.4821,48.5967,37541.0
2018-03-09 13:30:00,50.88,50.95,50.8,50.9,33617.0,48.5967,48.6635,48.5203,48.6158,33617.0
2018-03-09 14:00:00,50.9,50.92,50.84,50.9,39816.0,48.6158,48.6349,48.5585,48.6158,39816.0
2018-03-09 14:30:00,50.89,51.21,50.86,51.21,91057.0,48.6062,48.9119,48.5776,48.9119,91057.0
2018-03-09 15:00:00,51.17,51.2,51.07,51.13,60174.0,48.8737,48.9023,48.7782,48.8355,60174.0
2018-03-09 15:30:00,51.14,51.47,51.12,51.29,345673.0,48.845,49.1602,48.8259,48.9883,345673.0
2018-03-12 09:30:00,51.28,51.85,51.03,51.61,132129.0,48.9787,49.5231,48.7399,49.2939,132129.0
2018-03-12 10:00:00,51.6,51.68,51.34,51.67,113179.0,49.2844,49.3608,49.036,49.3512,113179.0
2018-03-12 10:30:00,51.63,51.66,51.47,51.57,56416.0,49.313,49.3417,49.1602,49.2557,56416.0
2018-03-12 11:00:00,51.54,51.54,51.15,51.2,36666.0,49.2271,49.2271,48.8546,48.9023,36666.0
2018-03-12 11:30:00,51.2,51.45,51.17,51.37,40139.0,48.9023,49.1411,48.8737,49.0647,40139.0
2018-03-12 12:00:00,51.37,51.51,51.33,51.44,29808.0,49.0647,49.1984,49.0265,49.1315,29808.0
2018-03-12 12:30:00,51.45,51.46,51.34,51.39,25850.0,49.1411,49.1506,49.036,49.0838,25850.0
2018-03-12 13:00:00,51.4,51.52,51.37,51.42,21751.0,49.0933,49.208,49.0647,49.1124,21751.0
2018-03-12 13:30:00,51.42,51.46,51.37,51.4,25147.0,49.1124,49.1506,49.0647,49.0933,25147.0
2018-03-12 14:00:00,51.4,51.5,51.28,51.31,30387.0,49.0933,49.1889,48.9787,49.0074,30387.0
2018-03-12 14:30:00,51.3,51.37,51.21,51.31,33567.0,48.9978,49.0647,48.9119,49.0074,33567.0
2018-03-12 15:00:00,51.32,51.41,51.24,51.36,38553.0,49.0169,49.1029,48.9405,49.0551,38553.0
2018-03-12 15:30:00,51.36,51.4,51.26,51.27,159178.0,49.0551,49.0933,48.9596,48.9692,159178.0
2018-03-13 09:30:00,51.29,51.9,51.29,51.69,56255.0,48.9883,49.5709,48.9883,49.3703,56255.0
2018-03-13 10:00:00,51.64,51.73,51.51,51.63,25113.0,49.3226,49.4085,49.1984,49.313,25113.0
2018-03-13 10:30:00,51.63,51.75,51.54,51.75,63521.0,49.313,49.4276,49.2271,49.4276,63521.0
2018-03-13 11:00:00,51.75,51.84,51.68,51.8,52499.0,49.4276,49.5136,49.3608,49.4754,52499.0
2018-03-13 11:30:00,51.8,51.89,51.73,51.81,71753.0,49.4754,49.5614,49.4085,49.4849,71753.0
2018-03-13 12:00:00,51.82,51.82,51.61,51.64,34453.0,49.4945,49.4945,49.2939,49.3226,34453.0
2018-03-13 12:30:00,51.62,51.78,51.62,51.69,25039.0,49.3035,49.4563,49.3035,49.3703,25039.0
2018-03-13 13:00:00,51.66,51.76,51.59,51.66,97509.0,49.3417,49.4372,49.2748,49.3417,97509.0
2018-03-13 13:30:00,51.65,51.69,51.52,51.57,26553.0,49.3321,49.3703,49.208,49.2557,26553.0
2018-03-13 14:00:00,51.54,51.57,51.41,51.45,40313.0,49.2271,49.2557,49.1029,49.1411,40313.0
2018-03-13 14:30:00,51.45,51.5,51.35,51.41,55606.0,49.1411,49.1889,49.0456,49.1029,55606.0
2018-03-13 15:00:00,51.41,51.45,51.34,51.39,61831.0,49.1029,49.1411,49.036,49.0838,61831.0
2018-03-13 15:30:00,51.4,51.46,51.27,51.34,270111.0,49.0933,49.1506,48.9692,49.036,270111.0
2018-03-14 09:30:00,51.42,51.47,50.8,50.93,95667.0,49.1124,49.1602,48.5203,48.6444,95667.0
2018-03-14 10:00:00,50.93,51.1,50.71,50.72,164917.0,48.6444,48.8068,48.4343,48.4439,164917.0
2018-03-14 10:30:00,50.71,50.93,50.57,50.8,189316.0,48.4343,48.6444,48.3006,48.5203,189316.0
2018-03-14 11:00:00,50.8,51.03,50.71,50.99,366594.0,48.5203,48.7399,48.4343,48.7017,366594.0
2018-03-14 11:30:00,51.0,51.04,50.75,51.01,235345.0,48.7113,48.7495,48.4725,48.7208,235345.0
2018-03-14 12:00:00,51.02,51.28,50.94,51.06,292225.0,48.7304,48.9787,48.654,48.7686,292225.0
2018-03-14 12:30:00,51.06,51.18,51.01,51.1,53295.0,48.7686,48.8832,48.7208,48.8068,53295.0
2018-03-14 13:00:00,51.08,51.1,51.01,51.04,118289.0,48.7877,48.8068,48.7208,48.7495,118289.0
2018-03-14 13:30:00,51.04,51.2,51.04,51.1,58385.0,48.7495,48.9023,48.7495,48.8068,58385.0
2018-03-14 14:00:00,51.09,51.16,51.06,51.1,53852.0,48.7973,48.8641,48.7686,48.8068,53852.0
2018-03-14 14:30:00,51.07,51.12,51.0,51.0,60385.0,48.7782,48.8259,48.7113,48.7113,60385.0
2018-03-14 15:00:00,51.0,51.15,50.96,51.06,78876.0,48.7113,48.8546,48.6731,48.7686,78876.0
2018-03-14 15:30:00,51.06,51.09,51.02,51.03,276458.0,48.7686,48.7973,48.7304,48.7399,276458.0
2018-03-15 09:30:00,51.15,51.42,51.11,51.33,63445.0,48.8546,49.1124,48.8164,49.0265,63445.0
2018-03-15 10:00:00,51.35,51.54,51.2,51.23,78887.0,49.0456,49.2271,48.9023,48.931,78887.0
2018-03-15 10:30:00,51.23,51.23,50.91,51.05,63952.0,48.931,48.931,48.6253,48.759,63952.0
2018-03-15 11:00:00,51.04,51.16,51.02,51.02,96524.0,48.7495,48.8641,48.7304,48.7304,96524.0
2018-03-15 11:30:00,51.04,51.04,50.87,50.9,125156.0,48.7495,48.7495,48.5871,48.6158,125156.0
2018-03-15 12:00:00,50.89,51.01,50.89,50.91,77501.0,48.6062,48.7208,48.6062,48.6253,77501.0
2018-03-15 12:30:00,50.92,51.1,50.88,51.1,160354.0,48.6349,48.8068,48.5967,48.8068,160354.0
2018-03-15 13:00:00,51.1,51.18,51.07,51.18,62892.0,48.8068,48.8832,48.7782,48.8832,62892.0
2018-03-15 13:30:00,51.16,51.17,50.98,51.02,52724.0,48.8641,48.8737,48.6922,48.7304,52724.0
2018-03-15 14:00:00,51.03,51.24,50.98,51.14,74539.0,48.7399,48.9405,48.6922,48.845,74539.0
2018-03-15 14:30:00,51.15,51.2,50.97,51.07,68710.0,48.8546,48.9023,48.6826,48.7782,68710.0
2018-03-15 15:00:00,51.07,51.28,51.01,51.27,71555.0,48.7782,48.9787,48.7208,48.9692,71555.0
2018-03-15 15:30:00,51.28,51.36,51.21,51.23,341938.0,48.9787,49.0551,48.9119,48.931,341938.0
2018-03-16 09:30:00,51.49,51.64,51.26,51.55,76015.0,49.1793,49.3226,48.9596,49.2366,76015.0
2018-03-16 10:00:00,51.55,51.61,51.47,51.54,32027.0,49.2366,49.2939,49.1602,49.2271,32027.0
2018-03-16 10:30:00,51.52,51.7,51.52,51.69,67580.0,49.208,49.3799,49.208,49.3703,67580.0
2018-03-16 11:00:00,51.68,51.7,51.45,51.56,45837.0,49.3608,49.3799,49.1411,49.2462,45837.0
2018-03-16 11:30:00,51.58,51.86,51.55,51.8,60059.0,49.2653,49.5327,49.2366,49.4754,60059.0
2018-03-16 12:00:00,51.8,51.82,51.45,51.47,74075.0,49.4754,49.4945,49.1411,49.1602,74075.0
2018-03-16 12:30:00,51.46,51.57,51.45,51.51,25444.0,49.1506,49.2557,49.1411,49.1984,25444.0
2018-03-16 13:00:00,51.51,51.52,51.3,51.32,21380.0,49.1984,49.208,48.9978,49.0169,21380.0
2018-03-16 13:30:00,51.32,51.43,51.31,51.35,50418.0,49.0169,49.122,49.0074,49.0456,50418.0
2018-03-16 14:00:00,51.36,51.49,51.35,51.48,33333.0,49.0551,49.1793,49.0456,49.1698,33333.0
2018-03-16 14:30:00,51.48,51.49,51.38,51.39,34600.0,49.1698,49.1793,49.0742,49.0838,34600.0
2018-03-16 15:00:00,51.4,51.4,51.27,51.34,191650.0,49.0933,49.0933,48.9692,49.036,191650.0
2018-03-16 15:30:00,51.35,51.43,51.3,51.31,184991.0,49.0456,49.122,48.9978,49.0074,184991.0
2018-03-19 09:30:00,51.16,51.27,50.96,51.26,134917.0,48.8641,48.9692,48.6731,48.9596,134917.0
2018-03-19 10:00:00,51.25,51.36,51.05,51.27,129133.0,48.9501,49.0551,48.759,48.9692,129133.0
2018-03-19 10:30:00,51.28,51.44,51.03,51.25,153527.0,48.9787,49.1315,48.7399,48.9501,153527.0
2018-03-19 11:00:00,51.24,51.4,51.15,51.28,319216.0,48.9405,49.0933,48.8546,48.9787,319216.0
2018-03-19 11:30:00,51.28,51.28,50.98,51.01,60757.0,48.9787,48.9787,48.6922,48.7208,60757.0
2018-03-19 12:00:00,51.02,51.02,50.86,50.9,54376.0,48.7304,48.7304,48.5776,48.6158,54376.0
2018-03-19 12:30:00,50.9,50.95,50.82,50.82,32401.0,48.6158,48.6635,48.5394,48.5394,32401.0
2018-03-19 13:00:00,50.81,50.83,50.57,50.63,42246.0,48.5298,48.5489,48.3006,48.3579,42246.0
2018-03-19 13:30:00,50.63,50.86,50.57,50.85,51665.0,48.3579,48.5776,48.3006,48.568,51665.0
2018-03-19 14:00:00,50.85,50.93,50.78,50.81,94780.0,48.568,48.6444,48.5012,48.5298,94780.0
2018-03-19 14:30:00,50.81,50.84,50.63,50.8,101959.0,48.5298,48.5585,48.3579,48.5203,101959.0
2018-03-19 15:00:00,50.8,50.91,50.78,50.84,93599.0,48.5203,48.6253,48.5012,48.5585,93599.0
2018-03-19 15:30:00,50.84,50.87,50.75,50.8,304669.0,48.5585,48.5871,48.4725,48.5203,304669.0
2018-03-20 09:30:00,50.99,51.38,50.71,50.86,245649.0,48.7017,49.0742,48.4343,48.5776,245649.0
2018-03-20 10:00:00,50.84,50.95,50.75,50.82,67020.0,48.5585,48.6635,48.4725,48.5394,67020.0
2018-03-20 10:30:00,50.81,50.83,50.57,50.59,63820.0,48.5298,48.5489,48.3006,48.3197,63820.0
2018-03-20 11:00:00,50.59,50.61,50.46,50.51,55418.0,48.3197,48.3388,48.1955,48.2433,55418.0
2018-03-20 11:30:00,50.51,50.55,50.25,50.31,72414.0,48.2433,48.2815,47.995,48.0523,72414.0
2018-03-20 12:00:00,50.32,50.32,50.03,50.07,61127.0,48.0618,48.0618,47.7848,47.823,61127.0
2018-03-20 12:30:00,50.06,50.14,49.81,49.81,59892.0,47.8135,47.8899,47.5747,47.5747,59892.0
2018-03-20 13:00:00,49.82,49.82,49.62,49.62,86313.0,47.5842,47.5842,47.3932,47.3932,86313.0
2018-03-20 13:30:00,49.61,49.65,49.37,49.39,113525.0,47.3837,47.4219,47.1544,47.1735,113525.0
2018-03-20 14:00:00,49.39,49.61,49.37,49.58,129625.0,47.1735,47.3837,47.1544,47.355,129625.0
2018-03-20 14:30:00,49.58,49.65,49.52,49.58,98323.0,47.355,47.4219,47.2977,47.355,98323.0
2018-03-20 15:00:00,49.58,50.05,49.57,49.99,161305.0,47.355,47.8039,47.3455,47.7466,161305.0
2018-03-20 15:30:00,49.99,50.03,49.84,49.95,363909.0,47.7466,47.7848,47.6033,47.7084,363909.0
2018-03-21 09:30:00,49.91,49.98,49.7,49.75,60909.0,47.6702,47.7371,47.4696,47.5174,60909.0
2018-03-21 10:00:00,49.75,49.84,49.66,49.79,31675.0,47.5174,47.6033,47.4314,47.5556,31675.0
2018-03-21 10:30:00,49.79,49.97,49.75,49.84,32902.0,47.5556,47.7275,47.5174,47.6033,32902.0
2018-03-21 11:00:00,49.86,49.94,49.83,49.89,23760.0,47.6225,47.6989,47.5938,47.6511,23760.0
2018-03-21 11:30:00,49.9,49.96,49.84,49.93,43035.0,47.6607,47.718,47.6033,47.6893,43035.0
2018-03-21 12:00:00,49.91,49.94,49.82,49.9,53436.0,47.6702,47.6989,47.5842,47.6607,53436.0
2018-03-21 12:30:00,49.91,50.0,49.9,50.0,48745.0,47.6702,47.7562,47.6607,47.7562,48745.0
2018-03-21 13:00:00,49.99,49.99,49.86,49.88,32177.0,47.7466,47.7466,47.6225,47.6416,32177.0
2018-03-21 13:30:00,49.85,49.93,49.82,49.9,18836.0,47.6129,47.6893,47.5842,47.6607,18836.0
2018-03-21 14:00:00,49.9,49.99,49.73,49.78,56083.0,47.6607,47.7466,47.4983,47.546,56083.0
2018-03-21 14:30:00,49.78,49.84,49.62,49.79,51591.0,47.546,47.6033,47.3932,47.5556,51591.0
2018-03-21 15:00:00,49.8,49.93,49.72,49.72,119699.0,47.5651,47.6893,47.4887,47.4887,119699.0
2018-03-21 15:30:00,49.74,49.8,49.63,49.66,168686.0,47.5078,47.5651,47.4028,47.4314,168686.0
2018-03-22 09:30:00,49.2,49.41,49.02,49.04,63667.0,46.9921,47.1926,46.8201,46.8393,63667.0
2018-03-22 10:00:00,49.07,49.38,48.96,49.3,110158.0,46.8679,47.164,46.7628,47.0876,110158.0
2018-03-22 10:30:00,49.28,49.32,48.98,49.09,57077.0,47.0685,47.1067,46.7819,46.887,57077.0
2018-03-22 11:00:00,49.09,49.11,48.93,48.98,36953.0,46.887,46.9061,46.7342,46.7819,36953.0
2018-03-22 11:30:00,48.98,48.99,48.8,48.85,30015.0,46.7819,46.7915,46.61,46.6578,30015.0
2018-03-22 12:00:00,48.85,49.19,48.79,49.19,43554.0,46.6578,46.9825,46.6005,46.9825,43554.0
2018-03-22 12:30:00,49.17,49.28,49.16,49.18,28451.0,46.9634,47.0685,46.9539,46.973,28451.0
2018-03-22 13:00:00,49.14,49.4,49.04,49.37,52887.0,46.9348,47.1831,46.8393,47.1544,52887.0
2018-03-22 13:30:00,49.37,49.5,49.31,49.33,34983.0,47.1544,47.2786,47.0971,47.1162,34983.0
2018-03-22 14:00:00,49.35,49.38,49.09,49.09,28401.0,47.1353,47.164,46.887,46.887,28401.0
2018-03-22 14:30:00,49.08,49.1,48.92,48.93,25777.0,46.8775,46.8966,46.7246,46.7342,25777.0
2018-03-22 15:00:00,48.93,49.0,48.8,48.8,56450.0,46.7342,46.801,46.61,46.61,56450.0
2018-03-22 15:30:00,48.8,48.8,48.49,48.52,269271.0,46.61,46.61,46.3139,46.3426,269271.0
2018-03-23 09:30:00,48.64,49.04,48.59,48.83,76252.0,46.4572,46.8393,46.4094,46.6387,76252.0
2018-03-23 10:00:00,48.82,48.95,48.71,48.74,33625.0,46.6291,46.7533,46.5241,46.5527,33625.0
2018-03-23 10:30:00,48.73,48.99,48.73,48.92,56398.0,46.5432,46.7915,46.5432,46.7246,56398.0
2018-03-23 11:00:00,48.92,48.94,48.68,48.68,34780.0,46.7246,46.7437,46.4954,46.4954,34780.0
2018-03-23 11:30:00,48.69,48.73,48.54,48.59,45364.0,46.505,46.5432,46.3617,46.4094,45364.0
2018-03-23 12:00:00,48.61,48.73,48.59,48.71,35720.0,46.4285,46.5432,46.4094,46.5241,35720.0
2018-03-23 12:30:00,48.71,48.75,48.64,48.68,35191.0,46.5241,46.5623,46.4572,46.4954,35191.0
2018-03-23 13:00:00,48.66,48.82,48.65,48.8,24094.0,46.4763,46.6291,46.4668,46.61,24094.0
2018-03-23 13:30:00,48.83,48.88,48.7,48.79,21962.0,46.6387,46.6864,46.5145,46.6005,21962.0
2018-03-23 14:00:00,48.8,48.92,48.65,48.7,50432.0,46.61,46.7246,46.4668,46.5145,50432.0
2018-03-23 14:30:00,48.73,48.75,48.37,48.4,42586.0,46.5432,46.5623,46.1993,46.228,42586.0
2018-03-23 15:00:00,48.39,48.57,48.29,48.39,81626.0,46.2184,46.3903,46.1229,46.2184,81626.0
2018-03-23 15:30:00,48.38,48.49,48.26,48.3,299152.0,46.2089,46.3139,46.0943,46.1325,299152.0
2018-03-26 09:30:00,49.14,49.83,48.82,49.65,133406.0,46.9348,47.5938,46.6291,47.4219,133406.0
2018-03-26 10:00:00,49.64,49.78,49.56,49.6,87076.0,47.4123,47.546,47.3359,47.3741,87076.0
2018-03-26 10:30:00,49.6,49.85,49.58,49.76,72115.0,47.3741,47.6129,47.355,47.5269,72115.0
2018-03-26 11:00:00,49.76,49.81,49.61,49.7,91754.0,47.5269,47.5747,47.3837,47.4696,91754.0
2018-03-26 11:30:00,49.67,49.98,49.66,49.9,68056.0,47.441,47.7371,47.4314,47.6607,68056.0
2018-03-26 12:00:00,49.89,49.99,49.79,49.9,44279.0,47.6511,47.7466,47.5556,47.6607,44279.0
2018-03-26 12:30:00,49.9,49.98,49.86,49.87,40287.0,47.6607,47.7371,47.6225,47.632,40287.0
2018-03-26 13:00:00,49.87,50.02,49.85,49.96,47148.0,47.632,47.7753,47.6129,47.718,47148.0
2018-03-26 13:30:00,49.96,49.99,49.85,49.96,33496.0,47.718,47.7466,47.6129,47.718,33496.0
2018-03-26 14:00:00,49.98,50.17,49.96,50.14,58515.0,47.7371,47.9185,47.718,47.8899,58515.0
2018-03-26 14:30:00,50.14,50.25,50.12,50.19,58152.0,47.8899,47.995,47.8708,47.9376,58152.0
2018-03-26 15:00:00,50.18,50.35,50.18,50.28,88567.0,47.9281,48.0905,47.9281,48.0236,88567.0
2018-03-26 15:30:00,50.29,50.37,50.1,50.18,243789.0,48.0332,48.1096,47.8517,47.9281,243789.0
2018-03-27 09:30:00,50.25,50.46,49.9,50.39,88833.0,47.995,48.1955,47.6607,48.1287,88833.0
2018-03-27 10:00:00,50.4,50.47,50.25,50.44,53219.0,48.1382,48.2051,47.995,48.1764,53219.0
2018-03-27 10:30:00,50.35,50.56,50.21,50.52,116647.0,48.0905,48.291,47.9567,48.2528,116647.0
2018-03-27 11:00:00,50.49,50.55,50.4,50.49,51875.0,48.2242,48.2815,48.1382,48.2242,51875.0
2018-03-27 11:30:00,50.5,50.69,50.46,50.65,50682.0,48.2337,48.4152,48.1955,48.377,50682.0
2018-03-27 12:00:00,50.63,50.67,50.55,50.58,28459.0,48.3579,48.3961,48.2815,48.3101,28459.0
2018-03-27 12:30:00,50.57,50.67,50.46,50.58,30310.0,48.3006,48.3961,48.1955,48.3101,30310.0
2018-03-27 13:00:00,50.6,50.8,50.58,50.63,50027.0,48.3292,48.5203,48.3101,48.3579,50027.0
2018-03-27 13:30:00,50.61,50.61,50.44,50.59,177885.0,48.3388,48.3388,48.1764,48.3197,177885.0
2018-03-27 14:00:00,50.56,50.64,50.46,50.5,61165.0,48.291,48.3674,48.1955,48.2337,61165.0
2018-03-27 14:30:00,50.5,50.51,50.26,50.26,43797.0,48.2337,48.2433,48.0045,48.0045,43797.0
2018-03-27 15:00:00,50.26,50.33,50.03,50.1,142130.0,48.0045,48.0714,47.7848,47.8517,142130.0
2018-03-27 15:30:00,50.08,50.18,49.99,50.13,319990.0,47.8326,47.9281,47.7466,47.8803,319990.0
2018-03-28 09:30:00,50.24,50.57,49.96,50.49,85273.0,47.9854,48.3006,47.718,48.2242,85273.0
2018-03-28 10:00:00,50.47,50.47,49.94,50.12,59330.0,48.2051,48.2051,47.6989,47.8708,59330.0
2018-03-28 10:30:00,50.12,50.25,49.82,50.02,49688.0,47.8708,47.995,47.5842,47.7753,49688.0
2018-03-28 11:00:00,50.04,50.19,49.93,49.97,46821.0,47.7944,47.9376,47.6893,47.7275,46821.0
2018-03-28 11:30:00,49.99,50.15,49.94,50.06,26243.0,47.7466,47.8994,47.6989,47.8135,26243.0
2018-03-28 12:00:00,50.04,50.33,50.0,50.15,15753.0,47.7944,48.0714,47.7562,47.8994,15753.0
2018-03-28 12:30:00,50.15,50.28,50.03,50.03,22491.0,47.8994,48.0236,47.7848,47.7848,22491.0
2018-03-28 13:00:00,50.03,50.23,49.98,50.2,25486.0,47.7848,47.9758,47.7371,47.9472,25486.0
2018-03-28 13:30:00,50.18,50.25,50.07,50.12,26230.0,47.9281,47.995,47.823,47.8708,26230.0
2018-03-28 14:00:00,50.12,50.19,50.02,50.1,35990.0,47.8708,47.9376,47.7753,47.8517,35990.0
2018-03-28 14:30:00,50.08,50.25,49.96,50.02,41258.0,47.8326,47.995,47.718,47.7753,41258.0
2018-03-28 15:00:00,50.0,50.16,49.94,50.14,92320.0,47.7562,47.909,47.6989,47.8899,92320.0
2018-03-28 15:30:00,50.1,50.25,50.1,50.14,179069.0,47.8517,47.995,47.8517,47.8899,179069.0
2018-03-29 09:30:00,50.43,50.95,50.31,50.31,54401.0,48.1669,48.6635,48.0523,48.0523,54401.0
2018-03-29 10:00:00,50.34,50.65,50.3,50.65,26543.0,48.0809,48.377,48.0427,48.377,26543.0
2018-03-29 10:30:00,50.6,50.6,50.36,50.46,31187.0,48.3292,48.3292,48.1,48.1955,31187.0
2018-03-29 11:00:00,50.46,50.65,50.44,50.6,27037.0,48.1955,48.377,48.1764,48.3292,27037.0
2018-03-29 11:30:00,50.57,50.68,50.53,50.68,28970.0,48.3006,48.4057,48.2624,48.4057,28970.0
2018-03-29 12:00:00,50.68,50.71,50.51,50.63,42694.0,48.4057,48.4343,48.2433,48.3579,42694.0
2018-03-29 12:30:00,50.64,50.79,50.58,50.77,37740.0,48.3674,48.5107,48.3101,48.4916,37740.0
2018-03-29 13:00:00,50.77,50.8,50.62,50.76,22190.0,48.4916,48.5203,48.3483,48.4821,22190.0
2018-03-29 13:30:00,50.76,50.78,50.64,50.7,37957.0,48.4821,48.5012,48.3674,48.4248,37957.0
2018-03-29 14:00:00,50.68,50.87,50.67,50.86,30358.0,48.4057,48.5871,48.3961,48.5776,30358.0
2018-03-29 14:30:00,50.86,50.93,50.79,50.83,39556.0,48.5776,48.6444,48.5107,48.5489,39556.0
2018-03-29 15:00:00,50.77,50.99,50.76,50.81,54924.0,48.4916,48.7017,48.4821,48.5298,54924.0
2018-03-29 15:30:00,50.79,50.97,50.66,50.75,186100.0,48.5107,48.6826,48.3866,48.4725,186100.0
2018-04-02 09:30:00,50.66,50.85,50.39,50.39,43016.0,48.3866,48.568,48.1287,48.1287,43016.0
2018-04-02 10:00:00,50.42,50.44,50.16,50.26,47614.0,48.1573,48.1764,47.909,48.0045,47614.0
2018-04-02 10:30:00,50.28,50.31,50.04,50.04,102154.0,48.0236,48.0523,47.7944,47.7944,102154.0
2018-04-02 11:00:00,50.01,50.08,49.92,50.04,41905.0,47.7657,47.8326,47.6798,47.7944,41905.0
2018-04-02 11:30:00,50.01,50.03,49.81,49.91,103792.0,47.7657,47.7848,47.5747,47.6702,103792.0
2018-04-02 12:00:00,49.9,49.92,49.69,49.71,42915.0,47.6607,47.6798,47.4601,47.4792,42915.0
2018-04-02 12:30:00,49.7,49.87,49.7,49.78,27122.0,47.4696,47.632,47.4696,47.546,27122.0
2018-04-02 13:00:00,49.8,49.83,49.66,49.66,33000.0,47.5651,47.5938,47.4314,47.4314,33000.0
2018-04-02 13:30:00,49.68,49.75,49.5,49.51,43638.0,47.4505,47.5174,47.2786,47.2882,43638.0
2018-04-02 14:00:00,49.5,49.59,49.34,49.54,46081.0,47.2786,47.3646,47.1258,47.3168,46081.0
2018-04-02 14:30:00,49.53,49.56,49.4,49.51,35202.0,47.3073,47.3359,47.1831,47.2882,35202.0
2018-04-02 15:00:00,49.51,49.65,49.46,49.6,57937.0,47.2882,47.4219,47.2404,47.3741,57937.0
2018-04-02 15:30:00,49.59,50.06,49.59,49.97,200744.0,47.3646,47.8135,47.3646,47.7275,200744.0
2018-04-03 09:30:00,50.09,50.34,49.76,49.89,222775.0,47.8421,48.0809,47.5269,47.6511,222775.0
2018-04-03 10:00:00,49.86,49.91,49.64,49.69,51875.0,47.6225,47.6702,47.4123,47.4601,51875.0
2018-04-03 10:30:00,49.7,49.95,49.66,49.89,43884.0,47.4696,47.7084,47.4314,47.6511,43884.0
2018-04-03 11:00:00,49.9,50.05,49.85,49.97,50971.0,47.6607,47.8039,47.6129,47.7275,50971.0
2018-04-03 11:30:00,49.95,50.08,49.82,50.04,39237.0,47.7084,47.8326,47.5842,47.7944,39237.0
2018-04-03 12:00:00,50.03,50.11,49.92,49.93,27076.0,47.7848,47.8612,47.6798,47.6893,27076.0
2018-04-03 12:30:00,49.94,50.01,49.87,49.94,26667.0,47.6989,47.7657,47.632,47.6989,26667.0
2018-04-03 13:00:00,49.94,50.01,49.82,49.97,20261.0,47.6989,47.7657,47.5842,47.7275,20261.0
2018-04-03 13:30:00,49.96,50.06,49.82,50.03,42594.0,47.718,47.8135,47.5842,47.7848,42594.0
2018-04-03 14:00:00,50.02,50.13,49.93,50.05,43083.0,47.7753,47.8803,47.6893,47.8039,43083.0
2018-04-03 14:30:00,50.05,50.45,49.93,50.45,61750.0,47.8039,48.186,47.6893,48.186,61750.0
2018-04-03 15:00:00,50.41,50.8,50.4,50.79,95133.0,48.1478,48.5203,48.1382,48.5107,95133.0
2018-04-03 15:30:00,50.79,50.8,50.54,50.69,241345.0,48.5107,48.5203,48.2719,48.4152,241345.0
2018-04-04 09:30:00,50.03,50.18,49.82,50.0,91486.0,47.7848,47.9281,47.5842,47.7562,91486.0
2018-04-04 10:00:00,49.97,50.08,49.85,49.88,71276.0,47.7275,47.8326,47.6129,47.6416,71276.0
2018-04-04 10:30:00,49.89,50.0,49.81,49.92,62804.0,47.6511,47.7562,47.5747,47.6798,62804.0
2018-04-04 11:00:00,49.9,50.14,49.85,50.04,62794.0,47.6607,47.8899,47.6129,47.7944,62794.0
2018-04-04 11:30:00,50.02,50.09,49.79,49.82,66962.0,47.7753,47.8421,47.5556,47.5842,66962.0
2018-04-04 12:00:00,49.82,49.95,49.8,49.83,81871.0,47.5842,47.7084,47.5651,47.5938,81871.0
2018-04-04 12:30:00,49.84,49.94,49.75,49.84,107342.0,47.6033,47.6989,47.5174,47.6033,107342.0
2018-04-04 13:00:00,49.82,49.84,49.7,49.76,65901.0,47.5842,47.6033,47.4696,47.5269,65901.0
2018-04-04 13:30:00,49.77,49.83,49.71,49.83,75090.0,47.5365,47.5938,47.4792,47.5938,75090.0
2018-04-04 14:00:00,49.83,49.93,49.77,49.92,118065.0,47.5938,47.6893,47.5365,47.6798,118065.0
2018-04-04 14:30:00,49.91,50.2,49.8,50.19,122718.0,47.6702,47.9472,47.5651,47.9376,122718.0
2018-04-04 15:00:00,50.17,50.39,50.13,50.32,141277.0,47.9185,48.1287,47.8803,48.0618,141277.0
2018-04-04 15:30:00,50.32,50.35,50.22,50.22,255584.0,48.0618,48.0905,47.9663,47.9663,255584.0
2018-04-05 09:30:00,50.34,50.46,49.77,49.94,95570.0,48.0809,48.1955,47.5365,47.6989,95570.0
2018-04-05 10:00:00,49.95,50.1,49.89,50.07,74981.0,47.7084,47.8517,47.6511,47.823,74981.0
2018-04-05 10:30:00,50.07,50.1,49.73,49.75,79828.0,47.823,47.8517,47.4983,47.5174,79828.0
2018-04-05 11:00:00,49.76,50.28,49.69,50.25,106423.0,47.5269,48.0236,47.4601,47.995,106423.0
2018-04-05 11:30:00,50.25,50.32,50.16,50.31,56771.0,47.995,48.0618,47.909,48.0523,56771.0
2018-04-05 12:00:00,50.3,50.39,50.16,50.18,76511.0,48.0427,48.1287,47.909,47.9281,76511.0
2018-04-05 12:30:00,50.19,50.24,50.13,50.2,56287.0,47.9376,47.9854,47.8803,47.9472,56287.0
2018-04-05 13:00:00,50.21,50.33,50.14,50.24,50815.0,47.9567,48.0714,47.8899,47.9854,50815.0
2018-04-05 13:30:00,50.24,50.42,50.24,50.35,55205.0,47.9854,48.1573,47.9854,48.0905,55205.0
2018-04-05 14:00:00,50.34,50.43,50.31,50.38,72150.0,48.0809,48.1669,48.0523,48.1191,72150.0
2018-04-05 14:30:00,50.38,50.48,50.36,50.48,74068.0,48.1191,48.2146,48.1,48.2146,74068.0
2018-04-05 15:00:00,50.47,50.53,50.35,50.35,96391.0,48.2051,48.2624,48.0905,48.0905,96391.0
2018-04-05 15:30:00,50.36,50.37,50.19,50.2,263451.0,48.1,48.1096,47.9376,47.9472,263451.0
2018-04-06 09:30:00,49.75,49.97,49.56,49.9,49015.0,47.5174,47.7275,47.3359,47.6607,49015.0
2018-04-06 10:00:00,49.94,50.25,49.9,50.16,68767.0,47.6989,47.995,47.6607,47.909,68767.0
2018-04-06 10:30:00,50.16,50.21,49.72,49.74,68706.0,47.909,47.9567,47.4887,47.5078,68706.0
2018-04-06 11:00:00,49.73,49.75,49.59,49.71,27700.0,47.4983,47.5174,47.3646,47.4792,27700.0
2018-04-06 11:30:00,49.73,49.91,49.71,49.71,68440.0,47.4983,47.6702,47.4792,47.4792,68440.0
2018-04-06 12:00:00,49.69,49.76,49.53,49.53,31164.0,47.4601,47.5269,47.3073,47.3073,31164.0
2018-04-06 12:30:00,49.54,49.61,49.48,49.58,94199.0,47.3168,47.3837,47.2595,47.355,94199.0
2018-04-06 13:00:00,49.56,49.64,49.41,49.5,67567.0,47.3359,47.4123,47.1926,47.2786,67567.0
2018-04-06 13:30:00,49.51,49.52,48.95,48.98,65106.0,47.2882,47.2977,46.7533,46.7819,65106.0
2018-04-06 14:00:00,48.99,49.06,48.89,48.94,78605.0,46.7915,46.8584,46.696,46.7437,78605.0
2018-04-06 14:30:00,48.94,49.01,48.65,48.71,40056.0,46.7437,46.8106,46.4668,46.5241,40056.0
2018-04-06 15:00:00,48.72,48.77,48.59,48.66,105960.0,46.5336,46.5814,46.4094,46.4763,105960.0
2018-04-06 15:30:00,48.67,48.93,48.62,48.76,310609.0,46.4859,46.7342,46.4381,46.5718,310609.0
2018-04-09 09:30:00,48.84,49.06,48.48,48.65,129394.0,46.6482,46.8584,46.3044,46.4668,129394.0
2018-04-09 10:00:00,48.65,48.87,48.56,48.87,84944.0,46.4668,46.6769,46.3808,46.6769,84944.0
2018-04-09 10:30:00,48.87,48.89,48.52,48.64,72369.0,46.6769,46.696,46.3426,46.4572,72369.0
2018-04-09 11:00:00,48.66,48.97,48.66,48.82,95078.0,46.4763,46.7724,46.4763,46.6291,95078.0
2018-04-09 11:30:00,48.83,48.98,48.82,48.96,216334.0,46.6387,46.7819,46.6291,46.7628,216334.0
2018-04-09 12:00:00,48.97,49.02,48.87,48.91,101927.0,46.7724,46.8201,46.6769,46.7151,101927.0
2018-04-09 12:30:00,48.92,49.01,48.9,48.99,80750.0,46.7246,46.8106,46.7055,46.7915,80750.0
2018-04-09 13:00:00,49.0,49.08,48.98,49.07,88424.0,46.801,46.8775,46.7819,46.8679,88424.0
2018-04-09 13:30:00,49.08,49.2,49.04,49.1,61410.0,46.8775,46.9921,46.8393,46.8966,61410.0
2018-04-09 14:00:00,49.09,49.1,48.97,49.0,164448.0,46.887,46.8966,46.7724,46.801,164448.0
2018-04-09 14:30:00,49.01,49.38,49.01,49.34,81081.0,46.8106,47.164,46.8106,47.1258,81081.0
2018-04-09 15:00:00,49.34,49.4,49.24,49.28,146152.0,47.1258,47.1831,47.0303,47.0685,146152.0
2018-04-09 15:30:00,49.28,49.32,49.15,49.24,380824.0,47.0685,47.1067,46.9443,47.0303,380824.0
2018-04-10 09:30:00,49.77,50.18,49.76,49.98,88017.0,47.5365,47.9281,47.5269,47.7371,88017.0
2018-04-10 10:00:00,49.98,50.64,49.88,50.57,120826.0,47.7371,48.3674,47.6416,48.3006,120826.0
2018-04-10 10:30:00,50.57,50.71,50.33,50.34,61205.0,48.3006,48.4343,48.0714,48.0809,61205.0
2018-04-10 11:00:00,50.34,50.41,50.18,50.21,41128.0,48.0809,48.1478,47.9281,47.9567,41128.0
2018-04-10 11:30:00,50.22,50.33,50.1,50.17,92805.0,47.9663,48.0714,47.8517,47.9185,92805.0
2018-04-10 12:00:00,50.18,50.2,49.9,49.99,152149.0,47.9281,47.9472,47.6607,47.7466,152149.0
2018-04-10 12:30:00,49.99,50.28,49.98,50.23,72764.0,47.7466,48.0236,47.7371,47.9758,72764.0
2018-04-10 13:00:00,50.24,50.36,50.21,50.35,39246.0,47.9854,48.1,47.9567,48.0905,39246.0
2018-04-10 13:30:00,50.36,50.62,50.34,50.58,83795.0,48.1,48.3483,48.0809,48.3101,83795.0
2018-04-10 14:00:00,50.61,50.74,50.57,50.61,87806.0,48.3388,48.463,48.3006,48.3388,87806.0
2018-04-10 14:30:00,50.6,50.66,50.45,50.65,128013.0,48.3292,48.3866,48.186,48.377,128013.0
2018-04-10 15:00:00,50.65,50.71,50.51,50.61,163944.0,48.377,48.4343,48.2433,48.3388,163944.0
2018-04-10 15:30:00,50.6,50.6,50.37,50.39,374551.0,48.3292,48.3292,48.1096,48.1287,374551.0
2018-04-11 09:30:00,50.35,51.47,50.24,51.47,122920.0,48.0905,49.1602,47.9854,49.1602,122920.0
2018-04-11 10:00:00,51.43,51.89,51.4,51.84,340794.0,49.122,49.5614,49.0933,49.5136,340794.0
2018-04-11 10:30:00,51.82,51.93,51.69,51.91,621013.0,49.4945,49.5996,49.3703,49.5805,621013.0
2018-04-11 11:00:00,51.9,52.31,51.84,52.25,149371.0,49.5709,49.9625,49.5136,49.9052,149371.0
2018-04-11 11:30:00,52.23,52.42,51.97,52.42,327482.0,49.8861,50.0676,49.6378,50.0676,327482.0
2018-04-11 12:00:00,52.41,52.52,52.25,52.42,123955.0,50.058,50.1631,49.9052,50.0676,123955.0
2018-04-11 12:30:00,52.43,52.64,52.16,52.34,180765.0,50.0771,50.2777,49.8192,49.9912,180765.0
2018-04-11 13:00:00,52.34,52.38,51.99,52.0,280116.0,49.9912,50.0294,49.6569,49.6664,280116.0
2018-04-11 13:30:00,52.0,52.24,51.91,52.04,90462.0,49.6664,49.8956,49.5805,49.7046,90462.0
2018-04-11 14:00:00,52.06,52.06,51.8,51.82,66563.0,49.7237,49.7237,49.4754,49.4945,66563.0
2018-04-11 14:30:00,51.83,52.06,51.75,51.84,98410.0,49.504,49.7237,49.4276,49.5136,98410.0
2018-04-11 15:00:00,51.85,51.92,51.7,51.74,119074.0,49.5231,49.59,49.3799,49.4181,119074.0
2018-04-11 15:30:00,51.74,51.8,51.54,51.56,335274.0,49.4181,49.4754,49.2271,49.2462,335274.0
2018-04-12 09:30:00,52.18,52.18,51.59,51.98,185202.0,49.8383,49.8383,49.2748,49.6473,185202.0
2018-04-12 10:00:00,51.96,52.01,51.54,51.61,137399.0,49.6282,49.676,49.2271,49.2939,137399.0
2018-04-12 10:30:00,51.59,51.6,51.33,51.36,76619.0,49.2748,49.2844,49.0265,49.0551,76619.0
2018-04-12 11:00:00,51.34,51.58,51.34,51.58,190241.0,49.036,49.2653,49.036,49.2653,190241.0
2018-04-12 11:30:00,51.57,51.64,51.33,51.43,44636.0,49.2557,49.3226,49.0265,49.122,44636.0
2018-04-12 12:00:00,51.42,51.5,51.36,51.49,37940.0,49.1124,49.1889,49.0551,49.1793,37940.0
2018-04-12 12:30:00,51.49,51.58,51.42,51.57,38458.0,49.1793,49.2653,49.1124,49.2557,38458.0
2018-04-12 13:00:00,51.56,51.63,51.41,51.44,56022.0,49.2462,49.313,49.1029,49.1315,56022.0
2018-04-12 13:30:00,51.42,51.58,51.41,51.51,45187.0,49.1124,49.2653,49.1029,49.1984,45187.0
2018-04-12 14:00:00,51.51,51.82,51.48,51.73,66298.0,49.1984,49.4945,49.1698,49.4085,66298.0
2018-04-12 14:30:00,51.73,51.76,51.62,51.73,71507.0,49.4085,49.4372,49.3035,49.4085,71507.0
2018-04-12 15:00:00,51.73,51.95,51.7,51.91,111779.0,49.4085,49.6187,49.3799,49.5805,111779.0
2018-04-12 15:30:00,51.9,51.91,51.66,51.69,239606.0,49.5709,49.5805,49.3417,49.3703,239606.0
2018-04-13 09:30:00,51.96,52.01,51.63,51.73,49828.0,49.6282,49.676,49.313,49.4085,49828.0
2018-04-13 10:00:00,51.74,51.89,51.66,51.76,74415.0,49.4181,49.5614,49.3417,49.4372,74415.0
2018-04-13 10:30:00,51.75,51.86,51.54,51.56,68290.0,49.4276,49.5327,49.2271,49.2462,68290.0
2018-04-13 11:00:00,51.54,51.67,51.46,51.67,33997.0,49.2271,49.3512,49.1506,49.3512,33997.0
2018-04-13 11:30:00,51.65,51.81,51.58,51.81,28718.0,49.3321,49.4849,49.2653,49.4849,28718.0
2018-04-13 12:00:00,51.8,51.94,51.79,51.94,43965.0,49.4754,49.6091,49.4658,49.6091,43965.0
2018-04-13 12:30:00,51.95,51.95,51.78,51.86,25460.0,49.6187,49.6187,49.4563,49.5327,25460.0
2018-04-13 13:00:00,51.85,52.04,51.85,52.01,21834.0,49.5231,49.7046,49.5231,49.676,21834.0
2018-04-13 13:30:00,52.01,52.03,51.9,51.91,25635.0,49.676,49.6951,49.5709,49.5805,25635.0
2018-04-13 14:00:00,51.9,51.9,51.8,51.85,30852.0,49.5709,49.5709,49.4754,49.5231,30852.0
2018-04-13 14:30:00,51.84,51.93,51.82,51.88,38774.0,49.5136,49.5996,49.4945,49.5518,38774.0
2018-04-13 15:00:00,51.89,52.02,51.81,51.93,80375.0,49.5614,49.6855,49.4849,49.5996,80375.0
2018-04-13 15:30:00,51.93,52.02,51.87,51.92,214084.0,49.5996,49.6855,49.5423,49.59,214084.0
2018-04-16 09:30:00,52.07,52.23,51.73,52.09,61790.0,49.7333,49.8861,49.4085,49.7524,61790.0
2018-04-16 10:00:00,52.08,52.08,51.9,52.01,57558.0,49.7428,49.7428,49.5709,49.676,57558.0
2018-04-16 10:30:00,52.03,52.07,51.65,51.72,76369.0,49.6951,49.7333,49.3321,49.399,76369.0
2018-04-16 11:00:00,51.71,52.21,51.68,52.18,70815.0,49.3894,49.867,49.3608,49.8383,70815.0
2018-04-16 11:30:00,52.17,52.2,52.0,52.2,52871.0,49.8288,49.8574,49.6664,49.8574,52871.0
2018-04-16 12:00:00,52.2,52.3,52.14,52.16,35186.0,49.8574,49.953,49.8001,49.8192,35186.0
2018-04-16 12:30:00,52.14,52.28,52.03,52.23,39228.0,49.8001,49.9339,49.6951,49.8861,39228.0
2018-04-16 13:00:00,52.23,52.35,52.22,52.24,24616.0,49.8861,50.0007,49.8765,49.8956,24616.0
2018-04-16 13:30:00,52.24,52.31,52.18,52.18,36011.0,49.8956,49.9625,49.8383,49.8383,36011.0
2018-04-16 14:00:00,52.2,52.22,52.05,52.12,45646.0,49.8574,49.8765,49.7142,49.781,45646.0
2018-04-16 14:30:00,52.12,52.25,52.12,52.19,54563.0,49.781,49.9052,49.781,49.8479,54563.0
2018-04-16 15:00:00,52.2,52.25,52.05,52.12,75043.0,49.8574,49.9052,49.7142,49.781,75043.0
2018-04-16 15:30:00,52.1,52.16,52.05,52.08,218608.0,49.7619,49.8192,49.7142,49.7428,218608.0
2018-04-17 09:30:00,52.33,52.34,51.88,52.21,50915.0,49.9816,49.9912,49.5518,49.867,50915.0
2018-04-17 10:00:00,52.16,52.39,52.16,52.36,45070.0,49.8192,50.0389,49.8192,50.0103,45070.0
2018-04-17 10:30:00,52.36,52.56,52.16,52.25,269118.0,50.0103,50.2013,49.8192,49.9052,269118.0
2018-04-17 11:00:00,52.26,52.32,52.15,52.17,69724.0,49.9147,49.9721,49.8097,49.8288,69724.0
2018-04-17 11:30:00,52.16,52.47,52.11,52.34,45128.0,49.8192,50.1153,49.7715,49.9912,45128.0
2018-04-17 12:00:00,52.33,52.45,52.32,52.44,38679.0,49.9816,50.0962,49.9721,50.0867,38679.0
2018-04-17 12:30:00,52.41,52.45,52.32,52.38,96018.0,50.058,50.0962,49.9721,50.0294,96018.0
2018-04-17 13:00:00,52.38,52.43,52.31,52.37,60972.0,50.0294,50.0771,49.9625,50.0198,60972.0
2018-04-17 13:30:00,52.38,52.46,52.34,52.43,41320.0,50.0294,50.1058,49.9912,50.0771,41320.0
2018-04-17 14:00:00,52.43,52.49,52.36,52.38,43771.0,50.0771,50.1344,50.0103,50.0294,43771.0
2018-04-17 14:30:00,52.36,52.51,52.33,52.39,76915.0,50.0103,50.1535,49.9816,50.0389,76915.0
2018-04-17 15:00:00,52.4,52.49,52.33,52.41,71935.0,50.0485,50.1344,49.9816,50.058,71935.0
2018-04-17 15:30:00,52.41,52.46,52.32,52.41,246714.0,50.058,50.1058,49.9721,50.058,246714.0
2018-04-18 09:30:00,52.81,52.81,52.23,52.29,75792.0,50.4401,50.4401,49.8861,49.9434,75792.0
2018-04-18 10:00:00,52.27,52.5,52.24,52.49,51163.0,49.9243,50.144,49.8956,50.1344,51163.0
2018-04-18 10:30:00,52.49,52.76,52.44,52.68,64067.0,50.1344,50.3923,50.0867,50.3159,64067.0
2018-04-18 11:00:00,52.65,52.7,52.55,52.55,67322.0,50.2872,50.335,50.1917,50.1917,67322.0
2018-04-18 11:30:00,52.55,52.61,52.45,52.47,50353.0,50.1917,50.249,50.0962,50.1153,50353.0
2018-04-18 12:00:00,52.47,52.51,52.42,52.43,68411.0,50.1153,50.1535,50.0676,50.0771,68411.0
2018-04-18 12:30:00,52.43,52.55,52.36,52.48,67642.0,50.0771,50.1917,50.0103,50.1249,67642.0
2018-04-18 13:00:00,52.48,52.5,52.39,52.44,153598.0,50.1249,50.144,50.0389,50.0867,153598.0
2018-04-18 13:30:00,52.44,52.49,52.36,52.36,59336.0,50.0867,50.1344,50.0103,50.0103,59336.0
2018-04-18 14:00:00,52.36,52.44,52.35,52.4,101018.0,50.0103,50.0867,50.0007,50.0485,101018.0
2018-04-18 14:30:00,52.41,52.47,52.2,52.21,94594.0,50.058,50.1153,49.8574,49.867,94594.0
2018-04-18 15:00:00,52.22,52.43,52.22,52.28,74166.0,49.8765,50.0771,49.8765,49.9339,74166.0
2018-04-18 15:30:00,52.27,52.46,52.24,52.35,226544.0,49.9243,50.1058,49.8956,50.0007,226544.0
2018-04-19 09:30:00,53.99,54.1,53.04,53.28,446459.0,51.5671,51.6722,50.6597,50.889,446459.0
2018-04-19 10:00:00,53.27,53.5,52.99,53.04,395845.0,50.8794,51.0991,50.612,50.6597,395845.0
2018-04-19 10:30:00,53.06,53.2,52.42,52.58,262463.0,50.6788,50.8126,50.0676,50.2204,262463.0
2018-04-19 11:00:00,52.58,52.78,52.39,52.73,158989.0,50.2204,50.4114,50.0389,50.3637,158989.0
2018-04-19 11:30:00,52.71,52.73,51.87,51.94,215279.0,50.3446,50.3637,49.5423,49.6091,215279.0
2018-04-19 12:00:00,51.91,51.99,51.65,51.81,115939.0,49.5805,49.6569,49.3321,49.4849,115939.0
2018-04-19 12:30:00,51.82,51.88,51.65,51.68,125050.0,49.4945,49.5518,49.3321,49.3608,125050.0
2018-04-19 13:00:00,51.68,51.75,50.92,50.97,188220.0,49.3608,49.4276,48.6349,48.6826,188220.0
2018-04-19 13:30:00,50.96,51.37,50.75,51.36,169419.0,48.6731,49.0647,48.4725,49.0551,169419.0
2018-04-19 14:00:00,51.35,51.61,51.25,51.53,147627.0,49.0456,49.2939,48.9501,49.2175,147627.0
2018-04-19 14:30:00,51.53,51.54,51.24,51.36,125360.0,49.2175,49.2271,48.9405,49.0551,125360.0
2018-04-19 15:00:00,51.36,51.41,51.07,51.09,175697.0,49.0551,49.1029,48.7782,48.7973,175697.0
2018-04-19 15:30:00,51.09,51.42,50.94,51.18,546276.0,48.7973,49.1124,48.654,48.8832,546276.0
2018-04-20 09:30:00,51.85,52.19,51.06,51.22,347020.0,49.5231,49.8479,48.7686,48.9214,347020.0
2018-04-20 10:00:00,51.22,51.42,51.14,51.38,152278.0,48.9214,49.1124,48.845,49.0742,152278.0
2018-04-20 10:30:00,51.36,51.45,51.09,51.23,163644.0,49.0551,49.1411,48.7973,48.931,163644.0
2018-04-20 11:00:00,51.22,51.23,51.06,51.19,117739.0,48.9214,48.931,48.7686,48.8928,117739.0
2018-04-20 11:30:00,51.2,51.35,51.18,51.28,125564.0,48.9023,49.0456,48.8832,48.9787,125564.0
2018-04-20 12:00:00,51.28,51.32,51.18,51.28,126713.0,48.9787,49.0169,48.8832,48.9787,126713.0
2018-04-20 12:30:00,51.28,51.38,51.21,51.3,116246.0,48.9787,49.0742,48.9119,48.9978,116246.0
2018-04-20 13:00:00,51.3,51.46,51.29,51.45,139261.0,48.9978,49.1506,48.9883,49.1411,139261.0
2018-04-20 13:30:00,51.45,51.66,51.39,51.52,122309.0,49.1411,49.3417,49.0838,49.208,122309.0
2018-04-20 14:00:00,51.51,51.53,51.28,51.34,169585.0,49.1984,49.2175,48.9787,49.036,169585.0
2018-04-20 14:30:00,51.34,51.35,51.2,51.27,141701.0,49.036,49.0456,48.9023,48.9692,141701.0
2018-04-20 15:00:00,51.26,51.27,51.01,51.19,239760.0,48.9596,48.9692,48.7208,48.8928,239760.0
2018-04-20 15:30:00,51.19,51.33,51.16,51.29,402495.0,48.8928,49.0265,48.8641,48.9883,402495.0
2018-04-23 09:30:00,51.39,51.39,51.0,51.22,115075.0,49.0838,49.0838,48.7113,48.9214,115075.0
2018-04-23 10:00:00,51.24,51.24,51.06,51.11,103413.0,48.9405,48.9405,48.7686,48.8164,103413.0
2018-04-23 10:30:00,51.11,51.11,50.77,50.8,102210.0,48.8164,48.8164,48.4916,48.5203,102210.0
2018-04-23 11:00:00,50.79,50.89,50.67,50.71,90297.0,48.5107,48.6062,48.3961,48.4343,90297.0
2018-04-23 11:30:00,50.7,50.71,50.37,50.61,130119.0,48.4248,48.4343,48.1096,48.3388,130119.0
2018-04-23 12:00:00,50.6,50.65,50.45,50.5,98716.0,48.3292,48.377,48.186,48.2337,98716.0
2018-04-23 12:30:00,50.5,50.54,50.35,50.38,94599.0,48.2337,48.2719,48.0905,48.1191,94599.0
2018-04-23 13:00:00,50.39,50.4,50.09,50.11,100988.0,48.1287,48.1382,47.8421,47.8612,100988.0
2018-04-23 13:30:00,50.11,50.15,50.01,50.01,82215.0,47.8612,47.8994,47.7657,47.7657,82215.0
2018-04-23 14:00:00,50.02,50.03,49.64,49.7,149007.0,47.7753,47.7848,47.4123,47.4696,149007.0
2018-04-23 14:30:00,49.7,49.7,49.31,49.37,141428.0,47.4696,47.4696,47.0971,47.1544,141428.0
2018-04-23 15:00:00,49.36,49.69,49.25,49.69,177133.0,47.1449,47.4601,47.0398,47.4601,177133.0
2018-04-23 15:30:00,49.69,49.81,49.6,49.68,521719.0,47.4601,47.5747,47.3741,47.4505,521719.0
2018-04-24 09:30:00,50.05,50.05,49.27,49.34,137176.0,47.8039,47.8039,47.0589,47.1258,137176.0
2018-04-24 10:00:00,49.34,49.52,49.11,49.36,187997.0,47.1258,47.2977,46.9061,47.1449,187997.0
2018-04-24 10:30:00,49.35,49.35,48.99,49.09,134883.0,47.1353,47.1353,46.7915,46.887,134883.0
2018-04-24 11:00:00,49.09,49.25,48.95,48.98,152244.0,46.887,47.0398,46.7533,46.7819,152244.0
2018-04-24 11:30:00,48.99,49.18,48.94,49.02,140195.0,46.7915,46.973,46.7437,46.8201,140195.0
2018-04-24 12:00:00,49.02,49.14,48.8,48.9,143903.0,46.8201,46.9348,46.61,46.7055,143903.0
2018-04-24 12:30:00,48.91,48.96,48.68,48.68,148153.0,46.7151,46.7628,46.4954,46.4954,148153.0
2018-04-24 13:00:00,48.69,48.75,48.61,48.65,112898.0,46.505,46.5623,46.4285,46.4668,112898.0
2018-04-24 13:30:00,48.66,48.67,48.36,48.41,101346.0,46.4763,46.4859,46.1898,46.2375,101346.0
2018-04-24 14:00:00,48.42,48.62,48.33,48.44,111106.0,46.2471,46.4381,46.1611,46.2662,111106.0
2018-04-24 14:30:00,48.46,48.56,48.42,48.53,103851.0,46.2853,46.3808,46.2471,46.3521,103851.0
2018-04-24 15:00:00,48.54,49.14,48.54,49.08,197302.0,46.3617,46.9348,46.3617,46.8775,197302.0
2018-04-24 15:30:00,49.09,49.17,48.99,49.12,557909.0,46.887,46.9634,46.7915,46.9157,557909.0
2018-04-25 09:30:00,49.18,49.83,49.14,49.69,162045.0,46.973,47.5938,46.9348,47.4601,162045.0
2018-04-25 10:00:00,49.67,50.26,49.67,50.19,225054.0,47.441,48.0045,47.441,47.9376,225054.0
2018-04-25 10:30:00,50.19,50.29,49.91,49.94,135114.0,47.9376,48.0332,47.6702,47.6989,135114.0
2018-04-25 11:00:00,49.95,50.01,49.74,49.97,79416.0,47.7084,47.7657,47.5078,47.7275,79416.0
2018-04-25 11:30:00,49.94,50.14,49.87,49.94,92349.0,47.6989,47.8899,47.632,47.6989,92349.0
2018-04-25 12:00:00,49.95,50.17,49.88,50.15,83143.0,47.7084,47.9185,47.6416,47.8994,83143.0
2018-04-25 12:30:00,50.14,50.22,50.07,50.14,85401.0,47.8899,47.9663,47.823,47.8899,85401.0
2018-04-25 13:00:00,50.14,50.28,50.07,50.15,81844.0,47.8899,48.0236,47.823,47.8994,81844.0
2018-04-25 13:30:00,50.16,50.32,50.13,50.32,152654.0,47.909,48.0618,47.8803,48.0618,152654.0
2018-04-25 14:00:00,50.31,50.55,50.3,50.43,194536.0,48.0523,48.2815,48.0427,48.1669,194536.0
2018-04-25 14:30:00,50.42,50.47,50.25,50.46,108081.0,48.1573,48.2051,47.995,48.1955,108081.0
2018-04-25 15:00:00,50.46,50.55,50.12,50.13,190379.0,48.1955,48.2815,47.8708,47.8803,190379.0
2018-04-25 15:30:00,50.13,50.18,49.97,50.07,497610.0,47.8803,47.9281,47.7275,47.823,497610.0
2018-04-26 09:30:00,50.57,50.71,50.21,50.57,199607.0,48.3006,48.4343,47.9567,48.3006,199607.0
2018-04-26 10:00:00,50.59,50.78,50.52,50.7,80186.0,48.3197,48.5012,48.2528,48.4248,80186.0
2018-04-26 10:30:00,50.71,50.81,50.7,50.72,78629.0,48.4343,48.5298,48.4248,48.4439,78629.0
2018-04-26 11:00:00,50.73,50.81,50.36,50.37,98065.0,48.4534,48.5298,48.1,48.1096,98065.0
2018-04-26 11:30:00,50.36,50.39,50.19,50.2,95769.0,48.1,48.1287,47.9376,47.9472,95769.0
2018-04-26 12:00:00,50.21,50.25,50.04,50.04,104430.0,47.9567,47.995,47.7944,47.7944,104430.0
2018-04-26 12:30:00,50.04,50.31,49.98,50.3,100712.0,47.7944,48.0523,47.7371,48.0427,100712.0
2018-04-26 13:00:00,50.29,50.48,50.29,50.46,78279.0,48.0332,48.2146,48.0332,48.1955,78279.0
2018-04-26 13:30:00,50.46,50.56,50.41,50.54,65692.0,48.1955,48.291,48.1478,48.2719,65692.0
2018-04-26 14:00:00,50.55,50.63,50.54,50.62,49473.0,48.2815,48.3579,48.2719,48.3483,49473.0
2018-04-26 14:30:00,50.62,50.82,50.61,50.82,75511.0,48.3483,48.5394,48.3388,48.5394,75511.0
2018-04-26 15:00:00,50.82,50.83,50.61,50.61,113832.0,48.5394,48.5489,48.3388,48.3388,113832.0
2018-04-26 15:30:00,50.61,50.62,50.32,50.41,376265.0,48.3388,48.3483,48.0618,48.1478,376265.0
2018-04-27 09:30:00,50.32,50.55,50.18,50.24,44178.0,48.0618,48.2815,47.9281,47.9854,44178.0
2018-04-27 10:00:00,50.24,50.46,50.13,50.17,75247.0,47.9854,48.1955,47.8803,47.9185,75247.0
2018-04-27 10:30:00,50.17,50.46,50.13,50.45,41872.0,47.9185,48.1955,47.8803,48.186,41872.0
2018-04-27 11:00:00,50.44,50.67,50.43,50.66,104361.0,48.1764,48.3961,48.1669,48.3866,104361.0
2018-04-27 11:30:00,50.66,50.66,50.39,50.5,71930.0,48.3866,48.3866,48.1287,48.2337,71930.0
2018-04-27 12:00:00,50.51,50.57,50.49,50.53,39102.0,48.2433,48.3006,48.2242,48.2624,39102.0
2018-04-27 12:30:00,50.51,50.68,50.51,50.66,21907.0,48.2433,48.4057,48.2433,48.3866,21907.0
2018-04-27 13:00:00,50.66,50.76,50.64,50.66,34375.0,48.3866,48.4821,48.3674,48.3866,34375.0
2018-04-27 13:30:00,50.65,50.72,50.54,50.56,58860.0,48.377,48.4439,48.2719,48.291,58860.0
2018-04-27 14:00:00,50.56,50.65,50.56,50.62,41186.0,48.291,48.377,48.291,48.3483,41186.0
2018-04-27 14:30:00,50.61,50.69,50.58,50.6,46114.0,48.3388,48.4152,48.3101,48.3292,46114.0
2018-04-27 15:00:00,50.6,50.68,50.47,50.49,88770.0,48.3292,48.4057,48.2051,48.2242,88770.0
2018-04-27 15:30:00,50.49,50.58,50.48,50.52,191676.0,48.2242,48.3101,48.2146,48.2528,191676.0
2018-04-30 09:30:00,50.77,51.04,50.6,50.97,160541.0,48.4916,48.7495,48.3292,48.6826,160541.0
2018-04-30 10:00:00,50.93,51.05,50.7,50.93,100406.0,48.6444,48.759,48.4248,48.6444,100406.0
2018-04-30 10:30:00,50.93,50.93,50.59,50.64,235077.0,48.6444,48.6444,48.3197,48.3674,235077.0
2018-04-30 11:00:00,50.65,50.68,50.29,50.3,139088.0,48.377,48.4057,48.0332,48.0427,139088.0
2018-04-30 11:30:00,50.3,50.3,50.16,50.28,48346.0,48.0427,48.0427,47.909,48.0236,48346.0
2018-04-30 12:00:00,50.27,50.29,50.1,50.11,39013.0,48.0141,48.0332,47.8517,47.8612,39013.0
2018-04-30 12:30:00,50.09,50.11,49.89,49.92,64796.0,47.8421,47.8612,47.6511,47.6798,64796.0
2018-04-30 13:00:00,49.92,49.94,49.75,49.75,67914.0,47.6798,47.6989,47.5174,47.5174,67914.0
2018-04-30 13:30:00,49.74,49.87,49.45,49.83,340852.0,47.5078,47.632,47.2309,47.5938,340852.0
2018-04-30 14:00:00,49.83,49.94,49.68,49.74,141884.0,47.5938,47.6989,47.4505,47.5078,141884.0
2018-04-30 14:30:00,49.73,49.88,49.65,49.86,89438.0,47.4983,47.6416,47.4219,47.6225,89438.0
2018-04-30 15:00:00,49.85,49.85,49.72,49.77,94524.0,47.6129,47.6129,47.4887,47.5365,94524.0
2018-04-30 15:30:00,49.78,50.01,49.71,49.84,534983.0,47.546,47.7657,47.4792,47.6033,534983.0
2018-05-01 09:30:00,49.57,49.57,48.66,48.71,170337.0,47.3455,47.3455,46.4763,46.5241,170337.0
2018-05-01 10:00:00,48.71,48.82,48.45,48.57,86989.0,46.5241,46.6291,46.2757,46.3903,86989.0
2018-05-01 10:30:00,48.54,48.65,48.4,48.41,103834.0,46.3617,46.4668,46.228,46.2375,103834.0
2018-05-01 11:00:00,48.42,48.83,48.27,48.7,151304.0,46.2471,46.6387,46.1038,46.5145,151304.0
2018-05-01 11:30:00,48.69,48.94,48.38,48.45,157050.0,46.505,46.7437,46.2089,46.2757,157050.0
2018-05-01 12:00:00,48.46,48.48,48.33,48.37,56816.0,46.2853,46.3044,46.1611,46.1993,56816.0
2018-05-01 12:30:00,48.38,48.38,48.07,48.09,68662.0,46.2089,46.2089,45.9128,45.9319,68662.0
2018-05-01 13:00:00,48.09,48.1,47.82,47.85,79867.0,45.9319,45.9414,45.674,45.7027,79867.0
2018-05-01 13:30:00,47.86,48.21,47.86,48.18,61143.0,45.7122,46.0465,45.7122,46.0178,61143.0
2018-05-01 14:00:00,48.18,48.41,48.17,48.23,80698.0,46.0178,46.2375,46.0083,46.0656,80698.0
2018-05-01 14:30:00,48.22,48.44,48.16,48.29,65304.0,46.056,46.2662,45.9987,46.1229,65304.0
2018-05-01 15:00:00,48.29,48.33,48.03,48.03,103226.0,46.1229,46.1611,45.8746,45.8746,103226.0
2018-05-01 15:30:00,48.04,48.29,48.0,48.28,312876.0,45.8841,46.1229,45.8459,46.1134,312876.0
2018-05-02 09:30:00,48.4,48.4,47.64,47.65,113123.0,46.228,46.228,45.5021,45.5116,113123.0
2018-05-02 10:00:00,47.64,47.69,47.52,47.58,101169.0,45.5021,45.5498,45.3875,45.4448,101169.0
2018-05-02 10:30:00,47.58,47.7,47.42,47.57,143201.0,45.4448,45.5594,45.292,45.4352,143201.0
2018-05-02 11:00:00,47.57,47.82,47.53,47.66,160016.0,45.4352,45.674,45.397,45.5212,160016.0
2018-05-02 11:30:00,47.66,47.76,47.49,47.56,173480.0,45.5212,45.6167,45.3588,45.4257,173480.0
2018-05-02 12:00:00,47.55,47.63,47.38,47.49,140068.0,45.4161,45.4925,45.2537,45.3588,140068.0
2018-05-02 12:30:00,47.49,47.52,47.38,47.41,47875.0,45.3588,45.3875,45.2537,45.2824,47875.0
2018-05-02 13:00:00,47.42,47.5,47.27,47.34,96550.0,45.292,45.3684,45.1487,45.2155,96550.0
2018-05-02 13:30:00,47.31,47.46,47.29,47.43,63202.0,45.1869,45.3302,45.1678,45.3015,63202.0
2018-05-02 14:00:00,47.43,47.81,47.43,47.79,110380.0,45.3015,45.6644,45.3015,45.6453,110380.0
2018-05-02 14:30:00,47.79,47.8,47.57,47.6,100498.0,45.6453,45.6549,45.4352,45.4639,100498.0
2018-05-02 15:00:00,47.61,47.69,47.5,47.64,125736.0,45.4734,45.5498,45.3684,45.5021,125736.0
2018-05-02 15:30:00,47.65,47.65,47.38,47.45,321893.0,45.5116,45.5116,45.2537,45.3206,321893.0
2018-05-03 09:30:00,47.15,47.33,44.5,44.55,565600.0,45.0341,45.206,42.503,42.5507,565600.0
2018-05-03 10:00:00,44.54,44.57,43.45,43.47,488523.0,42.5412,42.5698,41.5001,41.5192,488523.0
2018-05-03 10:30:00,43.47,43.58,43.2,43.41,796480.0,41.5192,41.6243,41.2613,41.4619,796480.0
2018-05-03 11:00:00,43.4,43.54,43.06,43.29,437757.0,41.4524,41.5861,41.1276,41.3473,437757.0
2018-05-03 11:30:00,43.26,43.54,43.05,43.14,264894.0,41.3186,41.5861,41.1181,41.204,264894.0
2018-05-03 12:00:00,43.14,43.32,42.63,42.82,450688.0,41.204,41.3759,40.7169,40.8984,450688.0
2018-05-03 12:30:00,42.81,43.73,42.75,43.19,590512.0,40.8888,41.7675,40.8315,41.2518,590512.0
2018-05-03 13:00:00,43.19,43.54,42.99,43.54,298883.0,41.2518,41.5861,41.0608,41.5861,298883.0
2018-05-03 13:30:00,43.51,44.13,43.51,43.92,347777.0,41.5574,42.1496,41.5574,41.949,347777.0
2018-05-03 14:00:00,43.91,45.08,43.91,44.94,401608.0,41.9395,43.057,41.9395,42.9232,401608.0
2018-05-03 14:30:00,44.92,45.03,44.56,44.59,213198.0,42.9041,43.0092,42.5603,42.589,213198.0
2018-05-03 15:00:00,44.59,45.28,44.59,45.27,287060.0,42.589,43.248,42.589,43.2384,287060.0
2018-05-03 15:30:00,45.25,45.62,45.23,45.44,949826.0,43.2193,43.5727,43.2002,43.4008,949826.0
2018-05-04 09:30:00,45.5,46.49,45.49,46.11,477249.0,43.4581,44.4037,43.4486,44.0407,477249.0
2018-05-04 10:00:00,46.09,46.4,46.0,46.37,231726.0,44.0216,44.3177,43.9357,44.2891,231726.0
2018-05-04 10:30:00,46.35,46.51,46.2,46.5,256165.0,44.27,44.4228,44.1267,44.4132,256165.0
2018-05-04 11:00:00,46.5,46.71,46.34,46.57,326719.0,44.4132,44.6138,44.2604,44.4801,326719.0
2018-05-04 11:30:00,46.58,46.76,46.49,46.53,280721.0,44.4896,44.6616,44.4037,44.4419,280721.0
2018-05-04 12:00:00,46.53,46.53,46.32,46.33,145858.0,44.4419,44.4419,44.2413,44.2509,145858.0
2018-05-04 12:30:00,46.33,46.5,46.27,46.5,224043.0,44.2509,44.4132,44.1936,44.4132,224043.0
2018-05-04 13:00:00,46.5,46.58,46.42,46.46,124780.0,44.4132,44.4896,44.3368,44.375,124780.0
2018-05-04 13:30:00,46.46,46.74,46.42,46.61,158355.0,44.375,44.6425,44.3368,44.5183,158355.0
2018-05-04 14:00:00,46.6,46.65,46.42,46.62,208631.0,44.5088,44.5565,44.3368,44.5279,208631.0
2018-05-04 14:30:00,46.63,46.66,46.35,46.39,209450.0,44.5374,44.5661,44.27,44.3082,209450.0
2018-05-04 15:00:00,46.38,46.4,46.15,46.35,191323.0,44.2986,44.3177,44.0789,44.27,191323.0
2018-05-04 15:30:00,46.36,46.36,46.19,46.2,343564.0,44.2795,44.2795,44.1171,44.1267,343564.0
2018-05-07 09:30:00,46.17,46.62,46.03,46.56,107181.0,44.098,44.5279,43.9643,44.4705,107181.0
2018-05-07 10:00:00,46.59,46.65,46.1,46.13,91048.0,44.4992,44.5565,44.0312,44.0598,91048.0
2018-05-07 10:30:00,46.1,46.19,45.73,45.92,99888.0,44.0312,44.1171,43.6778,43.8593,99888.0
2018-05-07 11:00:00,45.92,46.13,45.87,45.96,80184.0,43.8593,44.0598,43.8115,43.8975,80184.0
2018-05-07 11:30:00,45.98,46.1,45.95,46.01,79238.0,43.9166,44.0312,43.8879,43.9452,79238.0
2018-05-07 12:00:00,46.01,46.08,45.86,45.88,95831.0,43.9452,44.0121,43.802,43.8211,95831.0
2018-05-07 12:30:00,45.88,45.94,45.67,45.71,66414.0,43.8211,43.8784,43.6205,43.6587,66414.0
2018-05-07 13:00:00,45.7,45.73,45.58,45.66,109915.0,43.6491,43.6778,43.5345,43.6109,109915.0
2018-05-07 13:30:00,45.66,45.77,45.65,45.7,50234.0,43.6109,43.716,43.6014,43.6491,50234.0
2018-05-07 14:00:00,45.68,45.69,45.47,45.6,91854.0,43.63,43.6396,43.4295,43.5536,91854.0
2018-05-07 14:30:00,45.59,45.65,45.43,45.45,75161.0,43.5441,43.6014,43.3913,43.4104,75161.0
2018-05-07 15:00:00,45.45,45.5,45.37,45.44,113424.0,43.4104,43.4581,43.3339,43.4008,113424.0
2018-05-07 15:30:00,45.44,45.47,45.27,45.42,297962.0,43.4008,43.4295,43.2384,43.3817,297962.0
2018-05-08 09:30:00,45.5,45.5,44.44,44.65,137616.0,43.4581,43.4581,42.4457,42.6463,137616.0
2018-05-08 10:00:00,44.63,44.81,44.52,44.68,138167.0,42.6272,42.7991,42.5221,42.6749,138167.0
2018-05-08 10:30:00,44.68,44.79,44.44,44.51,131240.0,42.6749,42.78,42.4457,42.5125,131240.0
2018-05-08 11:00:00,44.5,44.8,44.45,44.73,108476.0,42.503,42.7895,42.4552,42.7227,108476.0
2018-05-08 11:30:00,44.73,44.79,44.62,44.69,81481.0,42.7227,42.78,42.6176,42.6845,81481.0
2018-05-08 12:00:00,44.69,44.74,44.44,44.44,87431.0,42.6845,42.7322,42.4457,42.4457,87431.0
2018-05-08 12:30:00,44.44,44.51,44.27,44.31,88151.0,42.4457,42.5125,42.2833,42.3215,88151.0
2018-05-08 13:00:00,44.31,44.64,44.31,44.61,89876.0,42.3215,42.6367,42.3215,42.6081,89876.0
2018-05-08 13:30:00,44.62,44.68,44.38,44.44,69266.0,42.6176,42.6749,42.3884,42.4457,69266.0
2018-05-08 14:00:00,44.45,44.49,44.29,44.31,95693.0,42.4552,42.4934,42.3024,42.3215,95693.0
2018-05-08 14:30:00,44.29,44.31,44.09,44.25,97291.0,42.3024,42.3215,42.1114,42.2642,97291.0
2018-05-08 15:00:00,44.25,44.31,44.17,44.17,100862.0,42.2642,42.3215,42.1878,42.1878,100862.0
2018-05-08 15:30:00,44.18,44.29,44.08,44.17,356925.0,42.1974,42.3024,42.1018,42.1878,356925.0
2018-05-09 09:30:00,44.38,44.87,44.26,44.66,102637.0,42.3884,42.8564,42.2738,42.6558,102637.0
2018-05-09 10:00:00,44.69,44.75,44.45,44.51,152805.0,42.6845,42.7418,42.4552,42.5125,152805.0
2018-05-09 10:30:00,44.51,44.84,44.41,44.78,118223.0,42.5125,42.8277,42.417,42.7704,118223.0
2018-05-09 11:00:00,44.78,44.79,44.63,44.78,75684.0,42.7704,42.78,42.6272,42.7704,75684.0
2018-05-09 11:30:00,44.77,44.86,44.59,44.61,74462.0,42.7609,42.8468,42.589,42.6081,74462.0
2018-05-09 12:00:00,44.62,44.78,44.48,44.77,73797.0,42.6176,42.7704,42.4839,42.7609,73797.0
2018-05-09 12:30:00,44.77,45.02,44.76,45.01,64872.0,42.7609,42.9997,42.7513,42.9901,64872.0
2018-05-09 13:00:00,45.03,45.06,44.92,45.0,66060.0,43.0092,43.0379,42.9041,42.9806,66060.0
2018-05-09 13:30:00,44.98,45.05,44.91,44.93,65767.0,42.9615,43.0283,42.8946,42.9137,65767.0
2018-05-09 14:00:00,44.93,45.06,44.88,45.0,93585.0,42.9137,43.0379,42.8659,42.9806,93585.0
2018-05-09 14:30:00,45.01,45.13,44.98,45.11,96726.0,42.9901,43.1047,42.9615,43.0856,96726.0
2018-05-09 15:00:00,45.11,45.19,44.91,44.92,119778.0,43.0856,43.162,42.8946,42.9041,119778.0
2018-05-09 15:30:00,44.91,45.04,44.81,44.98,281746.0,42.8946,43.0188,42.7991,42.9615,281746.0
2018-05-10 09:30:00,45.0,45.12,44.67,44.91,149635.0,42.9806,43.0952,42.6654,42.8946,149635.0
2018-05-10 10:00:00,44.96,45.09,44.78,44.95,107229.0,42.9423,43.0665,42.7704,42.9328,107229.0
2018-05-10 10:30:00,44.97,45.0,44.84,44.91,64046.0,42.9519,42.9806,42.8277,42.8946,64046.0
2018-05-10 11:00:00,44.92,45.02,44.78,44.84,268710.0,42.9041,42.9997,42.7704,42.8277,268710.0
2018-05-10 11:30:00,44.86,45.02,44.78,45.01,79759.0,42.8468,42.9997,42.7704,42.9901,79759.0
2018-05-10 12:00:00,45.0,45.09,44.93,45.06,51388.0,42.9806,43.0665,42.9137,43.0379,51388.0
2018-05-10 12:30:00,45.06,45.06,44.93,44.95,46329.0,43.0379,43.0379,42.9137,42.9328,46329.0
2018-05-10 13:00:00,44.95,45.07,44.95,44.96,59796.0,42.9328,43.0474,42.9328,42.9423,59796.0
2018-05-10 13:30:00,44.95,45.04,44.9,45.03,53229.0,42.9328,43.0188,42.885,43.0092,53229.0
2018-05-10 14:00:00,45.03,45.14,45.0,45.08,48826.0,43.0092,43.1143,42.9806,43.057,48826.0
2018-05-10 14:30:00,45.08,45.14,44.95,45.14,64303.0,43.057,43.1143,42.9328,43.1143,64303.0
2018-05-10 15:00:00,45.14,45.19,44.95,44.99,176714.0,43.1143,43.162,42.9328,42.971,176714.0
2018-05-10 15:30:00,45.0,45.13,44.97,45.1,182578.0,42.9806,43.1047,42.9519,43.0761,182578.0
2018-05-11 09:30:00,45.03,45.44,44.99,45.15,63550.0,43.0092,43.4008,42.971,43.1238,63550.0
2018-05-11 10:00:00,45.16,45.31,45.07,45.27,84278.0,43.1334,43.2766,43.0474,43.2384,84278.0
2018-05-11 10:30:00,45.25,45.28,45.0,45.06,28130.0,43.2193,43.248,42.9806,43.0379,28130.0
2018-05-11 11:00:00,45.07,45.07,44.87,44.88,39389.0,43.0474,43.0474,42.8564,42.8659,39389.0
2018-05-11 11:30:00,44.86,44.87,44.71,44.77,19895.0,42.8468,42.8564,42.7036,42.7609,19895.0
2018-05-11 12:00:00,44.77,44.8,44.52,44.53,36430.0,42.7609,42.7895,42.5221,42.5316,36430.0
2018-05-11 12:30:00,44.52,44.59,44.42,44.45,30043.0,42.5221,42.589,42.4266,42.4552,30043.0
2018-05-11 13:00:00,44.44,44.47,44.39,44.44,35086.0,42.4457,42.4743,42.3979,42.4457,35086.0
2018-05-11 13:30:00,44.43,44.5,44.36,44.47,38375.0,42.4361,42.503,42.3693,42.4743,38375.0
2018-05-11 14:00:00,44.45,44.54,44.43,44.49,38701.0,42.4552,42.5412,42.4361,42.4934,38701.0
2018-05-11 14:30:00,44.48,44.54,44.46,44.51,30874.0,42.4839,42.5412,42.4648,42.5125,30874.0
2018-05-11 15:00:00,44.51,44.59,44.49,44.59,57023.0,42.5125,42.589,42.4934,42.589,57023.0
2018-05-11 15:30:00,44.58,44.74,44.55,44.69,191035.0,42.5794,42.7322,42.5507,42.6845,191035.0
2018-05-14 09:30:00,44.83,45.06,44.68,44.71,101931.0,42.8182,43.0379,42.6749,42.7036,101931.0
2018-05-14 10:00:00,44.73,45.03,44.73,44.93,305852.0,42.7227,43.0092,42.7227,42.9137,305852.0
2018-05-14 10:30:00,44.96,44.99,44.72,44.79,190612.0,42.9423,42.971,42.7131,42.78,190612.0
2018-05-14 11:00:00,44.78,44.84,44.72,44.83,73094.0,42.7704,42.8277,42.7131,42.8182,73094.0
2018-05-14 11:30:00,44.83,44.9,44.8,44.88,66937.0,42.8182,42.885,42.7895,42.8659,66937.0
2018-05-14 12:00:00,44.87,45.07,44.83,45.06,90758.0,42.8564,43.0474,42.8182,43.0379,90758.0
2018-05-14 12:30:00,45.07,45.09,44.92,44.92,76199.0,43.0474,43.0665,42.9041,42.9041,76199.0
2018-05-14 13:00:00,44.92,45.01,44.82,44.86,159242.0,42.9041,42.9901,42.8086,42.8468,159242.0
2018-05-14 13:30:00,44.86,45.0,44.85,44.94,160183.0,42.8468,42.9806,42.8373,42.9232,160183.0
2018-05-14 14:00:00,44.93,44.94,44.8,44.88,92251.0,42.9137,42.9232,42.7895,42.8659,92251.0
2018-05-14 14:30:00,44.89,44.89,44.72,44.73,88465.0,42.8755,42.8755,42.7131,42.7227,88465.0
2018-05-14 15:00:00,44.73,44.95,44.73,44.91,92691.0,42.7227,42.9328,42.7227,42.8946,92691.0
2018-05-14 15:30:00,44.9,45.02,44.87,44.91,397538.0,42.885,42.9997,42.8564,42.8946,397538.0
2018-05-15 09:30:00,44.56,44.61,43.54,43.56,146793.0,42.5603,42.6081,41.5861,41.6052,146793.0
2018-05-15 10:00:00,43.55,43.97,43.53,43.88,155693.0,41.5956,41.9968,41.5765,41.9108,155693.0
2018-05-15 10:30:00,43.88,44.21,43.87,44.18,170727.0,41.9108,42.226,41.9013,42.1974,170727.0
2018-05-15 11:00:00,44.18,44.22,43.97,44.1,87562.0,42.1974,42.2356,41.9968,42.1209,87562.0
2018-05-15 11:30:00,44.11,44.2,43.97,43.98,72481.0,42.1305,42.2165,41.9968,42.0063,72481.0
2018-05-15 12:00:00,43.98,44.02,43.78,43.8,65839.0,42.0063,42.0445,41.8153,41.8344,65839.0
2018-05-15 12:30:00,43.8,43.94,43.8,43.9,95619.0,41.8344,41.9681,41.8344,41.9299,95619.0
2018-05-15 13:00:00,43.91,44.03,43.88,43.88,90811.0,41.9395,42.0541,41.9108,41.9108,90811.0
2018-05-15 13:30:00,43.89,43.98,43.84,43.86,48943.0,41.9204,42.0063,41.8726,41.8917,48943.0
2018-05-15 14:00:00,43.86,43.93,43.83,43.91,51980.0,41.8917,41.9586,41.8631,41.9395,51980.0
2018-05-15 14:30:00,43.9,44.0,43.89,43.92,61305.0,41.9299,42.0254,41.9204,41.949,61305.0
2018-05-15 15:00:00,43.94,43.94,43.82,43.83,84407.0,41.9681,41.9681,41.8535,41.8631,84407.0
2018-05-15 15:30:00,43.83,43.88,43.78,43.86,239760.0,41.8631,41.9108,41.8153,41.8917,239760.0
2018-05-16 09:30:00,43.96,44.03,43.71,43.85,83302.0,41.9872,42.0541,41.7484,41.8822,83302.0
2018-05-16 10:00:00,43.87,43.88,43.56,43.58,86320.0,41.9013,41.9108,41.6052,41.6243,86320.0
2018-05-16 10:30:00,43.57,43.8,43.5,43.53,65666.0,41.6147,41.8344,41.5479,41.5765,65666.0
2018-05-16 11:00:00,43.54,43.71,43.53,43.6,56319.0,41.5861,41.7484,41.5765,41.6434,56319.0
2018-05-16 11:30:00,43.59,43.67,43.58,43.66,36526.0,41.6338,41.7102,41.6243,41.7007,36526.0
2018-05-16 12:00:00,43.67,43.94,43.67,43.93,106164.0,41.7102,41.9681,41.7102,41.9586,106164.0
2018-05-16 12:30:00,43.93,44.1,43.93,44.03,90757.0,41.9586,42.1209,41.9586,42.0541,90757.0
2018-05-16 13:00:00,44.03,44.2,44.03,44.19,74435.0,42.0541,42.2165,42.0541,42.2069,74435.0
2018-05-16 13:30:00,44.19,44.31,44.17,44.3,62837.0,42.2069,42.3215,42.1878,42.312,62837.0
2018-05-16 14:00:00,44.29,44.29,44.1,44.11,62890.0,42.3024,42.3024,42.1209,42.1305,62890.0
2018-05-16 14:30:00,44.11,44.31,44.08,44.3,68312.0,42.1305,42.3215,42.1018,42.312,68312.0
2018-05-16 15:00:00,44.3,44.32,44.2,44.2,115429.0,42.312,42.3311,42.2165,42.2165,115429.0
2018-05-16 15:30:00,44.21,44.3,44.17,44.26,341331.0,42.226,42.312,42.1878,42.2738,341331.0
2018-05-17 09:30:00,44.06,44.33,44.06,44.19,51982.0,42.0827,42.3406,42.0827,42.2069,51982.0
2018-05-17 10:00:00,44.17,44.24,44.04,44.04,48197.0,42.1878,42.2547,42.0636,42.0636,48197.0
2018-05-17 10:30:00,44.02,44.16,44.02,44.14,56736.0,42.0445,42.1782,42.0445,42.1591,56736.0
2018-05-17 11:00:00,44.14,44.16,44.05,44.15,45803.0,42.1591,42.1782,42.0732,42.1687,45803.0
2018-05-17 11:30:00,44.16,44.22,44.11,44.14,37250.0,42.1782,42.2356,42.1305,42.1591,37250.0
2018-05-17 12:00:00,44.13,44.38,44.1,44.26,62200.0,42.1496,42.3884,42.1209,42.2738,62200.0
2018-05-17 12:30:00,44.27,44.27,44.11,44.13,40068.0,42.2833,42.2833,42.1305,42.1496,40068.0
2018-05-17 13:00:00,44.13,44.16,44.08,44.16,65597.0,42.1496,42.1782,42.1018,42.1782,65597.0
2018-05-17 13:30:00,44.18,44.19,43.95,43.96,58265.0,42.1974,42.2069,41.9777,41.9872,58265.0
2018-05-17 14:00:00,43.97,44.04,43.92,44.03,38739.0,41.9968,42.0636,41.949,42.0541,38739.0
2018-05-17 14:30:00,44.03,44.07,43.99,44.02,55398.0,42.0541,42.0923,42.0159,42.0445,55398.0
2018-05-17 15:00:00,44.02,44.13,44.02,44.07,63607.0,42.0445,42.1496,42.0445,42.0923,63607.0
2018-05-17 15:30:00,44.07,44.14,44.05,44.12,214505.0,42.0923,42.1591,42.0732,42.14,214505.0
2018-05-18 09:30:00,43.94,44.5,43.94,44.21,127092.0,41.9681,42.503,41.9681,42.226,127092.0
2018-05-18 10:00:00,44.22,44.3,44.15,44.2,100196.0,42.2356,42.312,42.1687,42.2165,100196.0
2018-05-18 10:30:00,44.19,44.2,44.06,44.17,96242.0,42.2069,42.2165,42.0827,42.1878,96242.0
2018-05-18 11:00:00,44.17,44.24,44.08,44.14,97449.0,42.1878,42.2547,42.1018,42.1591,97449.0
2018-05-18 11:30:00,44.13,44.24,44.09,44.14,96027.0,42.1496,42.2547,42.1114,42.1591,96027.0
2018-05-18 12:00:00,44.14,44.16,44.07,44.14,60802.0,42.1591,42.1782,42.0923,42.1591,60802.0
2018-05-18 12:30:00,44.14,44.23,44.12,44.2,43651.0,42.1591,42.2451,42.14,42.2165,43651.0
2018-05-18 13:00:00,44.19,44.31,44.18,44.26,64317.0,42.2069,42.3215,42.1974,42.2738,64317.0
2018-05-18 13:30:00,44.27,44.4,44.23,44.35,136838.0,42.2833,42.4075,42.2451,42.3597,136838.0
2018-05-18 14:00:00,44.35,44.46,44.35,44.45,135418.0,42.3597,42.4648,42.3597,42.4552,135418.0
2018-05-18 14:30:00,44.45,44.51,44.45,44.49,59140.0,42.4552,42.5125,42.4552,42.4934,59140.0
2018-05-18 15:00:00,44.49,44.51,44.4,44.4,107261.0,42.4934,42.5125,42.4075,42.4075,107261.0
2018-05-18 15:30:00,44.41,44.43,44.22,44.23,324301.0,42.417,42.4361,42.2356,42.2451,324301.0
2018-05-21 09:30:00,44.51,44.51,43.96,44.09,61402.0,42.5125,42.5125,41.9872,42.1114,61402.0
2018-05-21 10:00:00,44.09,44.5,44.09,44.38,67417.0,42.1114,42.503,42.1114,42.3884,67417.0
2018-05-21 10:30:00,44.38,44.81,44.38,44.8,143993.0,42.3884,42.7991,42.3884,42.7895,143993.0
2018-05-21 11:00:00,44.79,44.8,44.5,44.53,89405.0,42.78,42.7895,42.503,42.5316,89405.0
2018-05-21 11:30:00,44.52,44.57,44.46,44.54,37554.0,42.5221,42.5698,42.4648,42.5412,37554.0
2018-05-21 12:00:00,44.55,44.65,44.53,44.6,31716.0,42.5507,42.6463,42.5316,42.5985,31716.0
2018-05-21 12:30:00,44.59,44.64,44.56,44.58,36196.0,42.589,42.6367,42.5603,42.5794,36196.0
2018-05-21 13:00:00,44.58,44.63,44.55,44.56,35042.0,42.5794,42.6272,42.5507,42.5603,35042.0
2018-05-21 13:30:00,44.57,44.69,44.57,44.66,52620.0,42.5698,42.6845,42.5698,42.6558,52620.0
2018-05-21 14:00:00,44.65,44.67,44.62,44.65,35117.0,42.6463,42.6654,42.6176,42.6463,35117.0
2018-05-21 14:30:00,44.64,44.75,44.6,44.7,93029.0,42.6367,42.7418,42.5985,42.694,93029.0
2018-05-21 15:00:00,44.69,44.69,44.6,44.63,44672.0,42.6845,42.6845,42.5985,42.6272,44672.0
2018-05-21 15:30:00,44.64,44.72,44.62,44.66,282153.0,42.6367,42.7131,42.6176,42.6558,282153.0
2018-05-22 09:30:00,44.82,45.51,44.81,45.5,86417.0,42.8086,43.4677,42.7991,43.4581,86417.0
2018-05-22 10:00:00,45.5,45.53,45.31,45.48,127591.0,43.4581,43.4868,43.2766,43.439,127591.0
2018-05-22 10:30:00,45.47,45.54,45.24,45.36,126922.0,43.4295,43.4963,43.2098,43.3244,126922.0
2018-05-22 11:00:00,45.36,45.64,45.35,45.61,77796.0,43.3244,43.5918,43.3148,43.5632,77796.0
2018-05-22 11:30:00,45.61,45.72,45.44,45.71,101645.0,43.5632,43.6682,43.4008,43.6587,101645.0
2018-05-22 12:00:00,45.7,45.72,45.55,45.64,77674.0,43.6491,43.6682,43.5059,43.5918,77674.0
2018-05-22 12:30:00,45.64,45.74,45.59,45.71,68464.0,43.5918,43.6873,43.5441,43.6587,68464.0
2018-05-22 13:00:00,45.7,45.71,45.62,45.64,44613.0,43.6491,43.6587,43.5727,43.5918,44613.0
2018-05-22 13:30:00,45.63,45.64,45.49,45.52,118033.0,43.5823,43.5918,43.4486,43.4772,118033.0
2018-05-22 14:00:00,45.53,45.56,45.47,45.49,80559.0,43.4868,43.5154,43.4295,43.4486,80559.0
2018-05-22 14:30:00,45.49,45.54,45.46,45.5,82984.0,43.4486,43.4963,43.4199,43.4581,82984.0
2018-05-22 15:00:00,45.5,45.52,45.3,45.31,95375.0,43.4581,43.4772,43.2671,43.2766,95375.0
2018-05-22 15:30:00,45.32,45.39,45.24,45.29,383819.0,43.2862,43.3531,43.2098,43.2575,383819.0
2018-05-23 09:30:00,45.17,45.58,45.11,45.38,96513.0,43.1429,43.5345,43.0856,43.3435,96513.0
2018-05-23 10:00:00,45.38,45.46,45.22,45.28,64968.0,43.3435,43.4199,43.1907,43.248,64968.0
2018-05-23 10:30:00,45.25,45.33,45.21,45.28,79433.0,43.2193,43.2957,43.1811,43.248,79433.0
2018-05-23 11:00:00,45.27,45.35,45.16,45.33,79726.0,43.2384,43.3148,43.1334,43.2957,79726.0
2018-05-23 11:30:00,45.33,45.37,45.13,45.13,122840.0,43.2957,43.3339,43.1047,43.1047,122840.0
2018-05-23 12:00:00,45.12,45.19,45.07,45.1,45804.0,43.0952,43.162,43.0474,43.0761,45804.0
2018-05-23 12:30:00,45.1,45.25,45.03,45.23,67787.0,43.0761,43.2193,43.0092,43.2002,67787.0
2018-05-23 13:00:00,45.23,45.28,45.18,45.23,63658.0,43.2002,43.248,43.1525,43.2002,63658.0
2018-05-23 13:30:00,45.23,45.23,45.11,45.17,57185.0,43.2002,43.2002,43.0856,43.1429,57185.0
2018-05-23 14:00:00,45.18,45.45,45.16,45.36,72021.0,43.1525,43.4104,43.1334,43.3244,72021.0
2018-05-23 14:30:00,45.37,45.46,45.26,45.33,77482.0,43.3339,43.4199,43.2289,43.2957,77482.0
2018-05-23 15:00:00,45.32,45.44,45.27,45.35,100498.0,43.2862,43.4008,43.2384,43.3148,100498.0
2018-05-23 15:30:00,45.35,45.54,45.35,45.48,307776.0,43.3148,43.4963,43.3148,43.439,307776.0
2018-05-24 09:30:00,45.53,45.74,45.25,45.26,62943.0,43.4868,43.6873,43.2193,43.2289,62943.0
2018-05-24 10:00:00,45.26,45.42,45.21,45.28,101501.0,43.2289,43.3817,43.1811,43.248,101501.0
2018-05-24 10:30:00,45.28,45.34,45.21,45.29,71813.0,43.248,43.3053,43.1811,43.2575,71813.0
2018-05-24 11:00:00,45.3,45.57,45.28,45.57,54572.0,43.2671,43.525,43.248,43.525,54572.0
2018-05-24 11:30:00,45.56,45.58,45.34,45.4,82099.0,43.5154,43.5345,43.3053,43.3626,82099.0
2018-05-24 12:00:00,45.39,45.44,45.33,45.35,39408.0,43.3531,43.4008,43.2957,43.3148,39408.0
2018-05-24 12:30:00,45.36,45.47,45.3,45.47,27973.0,43.3244,43.4295,43.2671,43.4295,27973.0
2018-05-24 13:00:00,45.48,45.59,45.47,45.58,32404.0,43.439,43.5441,43.4295,43.5345,32404.0
2018-05-24 13:30:00,45.58,45.63,45.49,45.53,28950.0,43.5345,43.5823,43.4486,43.4868,28950.0
2018-05-24 14:00:00,45.53,45.53,45.38,45.39,39018.0,43.4868,43.4868,43.3435,43.3531,39018.0
2018-05-24 14:30:00,45.39,45.43,45.33,45.39,44632.0,43.3531,43.3913,43.2957,43.3531,44632.0
2018-05-24 15:00:00,45.39,45.48,45.35,45.44,50188.0,43.3531,43.439,43.3148,43.4008,50188.0
2018-05-24 15:30:00,45.43,45.44,45.32,45.33,162443.0,43.3913,43.4008,43.2862,43.2957,162443.0
2018-05-25 09:30:00,45.22,45.6,45.05,45.46,115238.0,43.1907,43.5536,43.0283,43.4199,115238.0
2018-05-25 10:00:00,45.45,45.65,45.38,45.6,63543.0,43.4104,43.6014,43.3435,43.5536,63543.0
2018-05-25 10:30:00,45.61,45.67,45.46,45.46,117200.0,43.5632,43.6205,43.4199,43.4199,117200.0
2018-05-25 11:00:00,45.49,45.71,45.47,45.71,32642.0,43.4486,43.6587,43.4295,43.6587,32642.0
2018-05-25 11:30:00,45.72,45.76,45.66,45.71,37672.0,43.6682,43.7064,43.6109,43.6587,37672.0
2018-05-25 12:00:00,45.7,45.7,45.59,45.63,62724.0,43.6491,43.6491,43.5441,43.5823,62724.0
2018-05-25 12:30:00,45.62,45.75,45.62,45.65,44174.0,43.5727,43.6969,43.5727,43.6014,44174.0
2018-05-25 13:00:00,45.66,45.66,45.52,45.56,35739.0,43.6109,43.6109,43.4772,43.5154,35739.0
2018-05-25 13:30:00,45.56,45.62,45.55,45.62,42436.0,43.5154,43.5727,43.5059,43.5727,42436.0
2018-05-25 14:00:00,45.63,45.73,45.62,45.66,36536.0,43.5823,43.6778,43.5727,43.6109,36536.0
2018-05-25 14:30:00,45.65,45.66,45.49,45.57,38400.0,43.6014,43.6109,43.4486,43.525,38400.0
2018-05-25 15:00:00,45.58,45.68,45.55,45.64,41975.0,43.5345,43.63,43.5059,43.5918,41975.0
2018-05-25 15:30:00,45.64,45.66,45.55,45.56,141934.0,43.5918,43.6109,43.5059,43.5154,141934.0
2018-05-29 09:30:00,45.21,45.34,44.71,44.85,131938.0,43.1811,43.3053,42.7036,42.8373,131938.0
2018-05-29 10:00:00,44.88,45.25,44.86,45.2,61268.0,42.8659,43.2193,42.8468,43.1716,61268.0
2018-05-29 10:30:00,45.2,45.2,44.95,45.06,49543.0,43.1716,43.1716,42.9328,43.0379,49543.0
2018-05-29 11:00:00,45.05,45.05,44.79,44.8,51530.0,43.0283,43.0283,42.78,42.7895,51530.0
2018-05-29 11:30:00,44.81,44.81,44.48,44.54,50265.0,42.7991,42.7991,42.4839,42.5412,50265.0
2018-05-29 12:00:00,44.54,44.54,44.35,44.5,52858.0,42.5412,42.5412,42.3597,42.503,52858.0
2018-05-29 12:30:00,44.5,44.81,44.5,44.81,38706.0,42.503,42.7991,42.503,42.7991,38706.0
2018-05-29 13:00:00,44.8,44.8,44.63,44.72,47711.0,42.7895,42.7895,42.6272,42.7131,47711.0
2018-05-29 13:30:00,44.72,44.77,44.58,44.69,67879.0,42.7131,42.7609,42.5794,42.6845,67879.0
2018-05-29 14:00:00,44.66,44.66,44.53,44.59,64733.0,42.6558,42.6558,42.5316,42.589,64733.0
2018-05-29 14:30:00,44.59,44.64,44.49,44.51,68830.0,42.589,42.6367,42.4934,42.5125,68830.0
2018-05-29 15:00:00,44.5,44.61,44.42,44.53,82727.0,42.503,42.6081,42.4266,42.5316,82727.0
2018-05-29 15:30:00,44.54,44.62,44.48,44.52,198591.0,42.5412,42.6176,42.4839,42.5221,198591.0
2018-05-30 09:30:00,44.6,44.91,44.58,44.84,73794.0,42.5985,42.8946,42.5794,42.8277,73794.0
2018-05-30 10:00:00,44.83,44.89,44.44,44.5,101503.0,42.8182,42.8755,42.4457,42.503,101503.0
2018-05-30 10:30:00,44.49,44.79,44.49,44.65,103627.0,42.4934,42.78,42.4934,42.6463,103627.0
2018-05-30 11:00:00,44.65,44.71,44.25,44.54,132642.0,42.6463,42.7036,42.2642,42.5412,132642.0
2018-05-30 11:30:00,44.54,44.79,44.54,44.69,85342.0,42.5412,42.78,42.5412,42.6845,85342.0
2018-05-30 12:00:00,44.69,44.87,44.68,44.81,62143.0,42.6845,42.8564,42.6749,42.7991,62143.0
2018-05-30 12:30:00,44.83,44.84,44.6,44.69,60136.0,42.8182,42.8277,42.5985,42.6845,60136.0
2018-05-30 13:00:00,44.7,44.95,44.63,44.9,68015.0,42.694,42.9328,42.6272,42.885,68015.0
2018-05-30 13:30:00,44.89,44.95,44.78,44.78,93122.0,42.8755,42.9328,42.7704,42.7704,93122.0
2018-05-30 14:00:00,44.77,44.88,44.58,44.6,105716.0,42.7609,42.8659,42.5794,42.5985,105716.0
2018-05-30 14:30:00,44.59,44.65,44.52,44.57,127423.0,42.589,42.6463,42.5221,42.5698,127423.0
2018-05-30 15:00:00,44.57,44.61,44.33,44.35,113046.0,42.5698,42.6081,42.3406,42.3597,113046.0
2018-05-30 15:30:00,44.35,44.35,44.13,44.17,300091.0,42.3597,42.3597,42.1496,42.1878,300091.0
2018-05-31 09:30:00,44.29,44.29,43.74,43.82,155273.0,42.3024,42.3024,41.7771,41.8535,155273.0
2018-05-31 10:00:00,43.83,43.84,43.41,43.41,135414.0,41.8631,41.8726,41.4619,41.4619,135414.0
2018-05-31 10:30:00,43.4,43.58,43.23,43.34,175423.0,41.4524,41.6243,41.29,41.395,175423.0
2018-05-31 11:00:00,43.37,43.37,43.17,43.36,189155.0,41.4237,41.4237,41.2327,41.4142,189155.0
2018-05-31 11:30:00,43.37,43.71,43.34,43.44,130653.0,41.4237,41.7484,41.395,41.4906,130653.0
2018-05-31 12:00:00,43.43,43.55,43.17,43.44,279291.0,41.481,41.5956,41.2327,41.4906,279291.0
2018-05-31 12:30:00,43.43,43.52,43.25,43.31,244502.0,41.481,41.567,41.3091,41.3664,244502.0
2018-05-31 13:00:00,43.32,43.35,43.18,43.33,89014.0,41.3759,41.4046,41.2422,41.3855,89014.0
2018-05-31 13:30:00,43.35,43.45,43.26,43.29,95312.0,41.4046,41.5001,41.3186,41.3473,95312.0
2018-05-31 14:00:00,43.29,43.38,43.19,43.34,117842.0,41.3473,41.4333,41.2518,41.395,117842.0
2018-05-31 14:30:00,43.34,43.36,43.28,43.33,103004.0,41.395,41.4142,41.3377,41.3855,103004.0
2018-05-31 15:00:00,43.34,43.51,43.33,43.49,163993.0,41.395,41.5574,41.3855,41.5383,163993.0
2018-05-31 15:30:00,43.48,43.48,43.23,43.34,260929.0,41.5288,41.5288,41.29,41.395,260929.0
2018-06-01 09:30:00,43.74,44.24,43.6,43.74,198817.0,41.7771,42.2547,41.6434,41.7771,198817.0
2018-06-01 10:00:00,43.76,44.06,43.57,43.92,121746.0,41.7962,42.0827,41.6147,41.949,121746.0
2018-06-01 10:30:00,43.9,44.06,43.9,43.93,69456.0,41.9299,42.0827,41.9299,41.9586,69456.0
2018-06-01 11:00:00,43.94,43.97,43.8,43.8,70805.0,41.9681,41.9968,41.8344,41.8344,70805.0
2018-06-01 11:30:00,43.78,43.83,43.59,43.69,123841.0,41.8153,41.8631,41.6338,41.7293,123841.0
2018-06-01 12:00:00,43.68,43.73,43.62,43.62,93304.0,41.7198,41.7675,41.6625,41.6625,93304.0
2018-06-01 12:30:00,43.63,43.7,43.51,43.59,87037.0,41.672,41.7389,41.5574,41.6338,87037.0
2018-06-01 13:00:00,43.58,43.6,43.52,43.56,68506.0,41.6243,41.6434,41.567,41.6052,68506.0
2018-06-01 13:30:00,43.55,43.56,43.35,43.4,113212.0,41.5956,41.6052,41.4046,41.4524,113212.0
2018-06-01 14:00:00,43.4,43.44,43.34,43.36,89518.0,41.4524,41.4906,41.395,41.4142,89518.0
2018-06-01 14:30:00,43.35,43.59,43.32,43.59,82974.0,41.4046,41.6338,41.3759,41.6338,82974.0
2018-06-01 15:00:00,43.59,43.66,43.51,43.64,84055.0,41.6338,41.7007,41.5574,41.6816,84055.0
2018-06-01 15:30:00,43.64,43.75,43.6,43.73,200709.0,41.6816,41.7866,41.6434,41.7675,200709.0
2018-06-04 09:30:00,43.8,44.24,43.8,44.01,103804.0,41.8344,42.2547,41.8344,42.035,103804.0
2018-06-04 10:00:00,44.01,44.18,43.86,43.89,99862.0,42.035,42.1974,41.8917,41.9204,99862.0
2018-06-04 10:30:00,43.92,44.06,43.78,44.05,166977.0,41.949,42.0827,41.8153,42.0732,166977.0
2018-06-04 11:00:00,44.05,44.07,43.88,44.06,146499.0,42.0732,42.0923,41.9108,42.0827,146499.0
2018-06-04 11:30:00,44.07,44.12,44.01,44.02,161307.0,42.0923,42.14,42.035,42.0445,161307.0
2018-06-04 12:00:00,44.02,44.28,43.96,44.21,162229.0,42.0445,42.2929,41.9872,42.226,162229.0
2018-06-04 12:30:00,44.22,44.48,44.05,44.43,165685.0,42.2356,42.4839,42.0732,42.4361,165685.0
2018-06-04 13:00:00,44.42,44.71,44.41,44.66,204450.0,42.4266,42.7036,42.417,42.6558,204450.0
2018-06-04 13:30:00,44.67,44.77,44.47,44.55,204278.0,42.6654,42.7609,42.4743,42.5507,204278.0
2018-06-04 14:00:00,44.56,44.61,44.39,44.43,98733.0,42.5603,42.6081,42.3979,42.4361,98733.0
2018-06-04 14:30:00,44.42,44.55,44.35,44.39,96592.0,42.4266,42.5507,42.3597,42.3979,96592.0
2018-06-04 15:00:00,44.39,44.57,44.38,44.51,85927.0,42.3979,42.5698,42.3884,42.5125,85927.0
2018-06-04 15:30:00,44.51,44.84,44.41,44.81,712200.0,42.5125,42.8277,42.417,42.7991,712200.0
2018-06-05 09:30:00,44.8,45.11,44.73,44.98,123694.0,42.7895,43.0856,42.7227,42.9615,123694.0
2018-06-05 10:00:00,44.99,45.2,44.96,45.08,173671.0,42.971,43.1716,42.9423,43.057,173671.0
2018-06-05 10:30:00,45.07,45.11,44.82,44.94,286319.0,43.0474,43.0856,42.8086,42.9232,286319.0
2018-06-05 11:00:00,44.94,44.95,44.62,44.77,261378.0,42.9232,42.9328,42.6176,42.7609,261378.0
2018-06-05 11:30:00,44.77,44.92,44.52,44.64,166483.0,42.7609,42.9041,42.5221,42.6367,166483.0
2018-06-05 12:00:00,44.64,44.83,44.63,44.83,90188.0,42.6367,42.8182,42.6272,42.8182,90188.0
2018-06-05 12:30:00,44.84,44.95,44.76,44.9,85483.0,42.8277,42.9328,42.7513,42.885,85483.0
2018-06-05 13:00:00,44.89,44.94,44.83,44.91,69737.0,42.8755,42.9232,42.8182,42.8946,69737.0
2018-06-05 13:30:00,44.9,44.93,44.86,44.9,76110.0,42.885,42.9137,42.8468,42.885,76110.0
2018-06-05 14:00:00,44.9,44.94,44.82,44.91,68103.0,42.885,42.9232,42.8086,42.8946,68103.0
2018-06-05 14:30:00,44.91,44.93,44.83,44.89,64395.0,42.8946,42.9137,42.8182,42.8755,64395.0
2018-06-05 15:00:00,44.89,44.93,44.73,44.73,97216.0,42.8755,42.9137,42.7227,42.7227,97216.0
2018-06-05 15:30:00,44.73,44.78,44.61,44.66,351258.0,42.7227,42.7704,42.6081,42.6558,351258.0
2018-06-06 09:30:00,44.55,44.84,44.47,44.67,119607.0,42.5507,42.8277,42.4743,42.6654,119607.0
2018-06-06 10:00:00,44.66,44.67,44.43,44.51,88826.0,42.6558,42.6654,42.4361,42.5125,88826.0
2018-06-06 10:30:00,44.5,44.59,44.19,44.3,76179.0,42.503,42.589,42.2069,42.312,76179.0
2018-06-06 11:00:00,44.28,44.59,44.23,44.59,100929.0,42.2929,42.589,42.2451,42.589,100929.0
2018-06-06 11:30:00,44.58,44.64,44.42,44.51,61172.0,42.5794,42.6367,42.4266,42.5125,61172.0
2018-06-06 12:00:00,44.51,44.54,44.41,44.42,42741.0,42.5125,42.5412,42.417,42.4266,42741.0
2018-06-06 12:30:00,44.42,44.44,44.27,44.27,46180.0,42.4266,42.4457,42.2833,42.2833,46180.0
2018-06-06 13:00:00,44.27,44.5,44.27,44.42,52955.0,42.2833,42.503,42.2833,42.4266,52955.0
2018-06-06 13:30:00,44.42,44.42,44.33,44.35,42952.0,42.4266,42.4266,42.3406,42.3597,42952.0
2018-06-06 14:00:00,44.36,44.42,44.34,44.37,40959.0,42.3693,42.4266,42.3502,42.3788,40959.0
2018-06-06 14:30:00,44.37,44.47,44.35,44.45,39076.0,42.3788,42.4743,42.3597,42.4552,39076.0
2018-06-06 15:00:00,44.43,44.53,44.43,44.49,60755.0,42.4361,42.5316,42.4361,42.4934,60755.0
2018-06-06 15:30:00,44.49,44.56,44.42,44.55,195549.0,42.4934,42.5603,42.4266,42.5507,195549.0
2018-06-07 09:30:00,44.59,44.87,44.38,44.49,136040.0,42.589,42.8564,42.3884,42.4934,136040.0
2018-06-07 10:00:00,44.52,44.86,44.52,44.86,138428.0,42.5221,42.8468,42.5221,42.8468,138428.0
2018-06-07 10:30:00,44.85,45.1,44.85,44.95,67273.0,42.8373,43.0761,42.8373,42.9328,67273.0
2018-06-07 11:00:00,44.93,44.97,44.75,44.85,61052.0,42.9137,42.9519,42.7418,42.8373,61052.0
2018-06-07 11:30:00,44.87,44.96,44.8,44.82,67954.0,42.8564,42.9423,42.7895,42.8086,67954.0
2018-06-07 12:00:00,44.81,44.99,44.8,44.95,44724.0,42.7991,42.971,42.7895,42.9328,44724.0
2018-06-07 12:30:00,44.93,44.94,44.79,44.89,48047.0,42.9137,42.9232,42.78,42.8755,48047.0
2018-06-07 13:00:00,44.89,45.0,44.83,44.83,53974.0,42.8755,42.9806,42.8182,42.8182,53974.0
2018-06-07 13:30:00,44.82,44.88,44.72,44.76,49573.0,42.8086,42.8659,42.7131,42.7513,49573.0
2018-06-07 14:00:00,44.77,44.77,44.55,44.6,99839.0,42.7609,42.7609,42.5507,42.5985,99839.0
2018-06-07 14:30:00,44.61,44.77,44.59,44.69,47390.0,42.6081,42.7609,42.589,42.6845,47390.0
2018-06-07 15:00:00,44.69,44.89,44.59,44.7,84559.0,42.6845,42.8755,42.589,42.694,84559.0
2018-06-07 15:30:00,44.69,44.78,44.6,44.64,208550.0,42.6845,42.7704,42.5985,42.6367,208550.0
2018-06-08 09:30:00,44.53,44.53,44.04,44.05,49583.0,42.5316,42.5316,42.0636,42.0732,49583.0
2018-06-08 10:00:00,44.04,44.06,43.78,44.03,75794.0,42.0636,42.0827,41.8153,42.0541,75794.0
2018-06-08 10:30:00,44.0,44.22,43.91,44.16,39901.0,42.0254,42.2356,41.9395,42.1782,39901.0
2018-06-08 11:00:00,44.12,44.17,43.95,43.99,47449.0,42.14,42.1878,41.9777,42.0159,47449.0
2018-06-08 11:30:00,43.97,44.17,43.96,44.14,48170.0,41.9968,42.1878,41.9872,42.1591,48170.0
2018-06-08 12:00:00,44.15,44.44,44.13,44.4,38296.0,42.1687,42.4457,42.1496,42.4075,38296.0
2018-06-08 12:30:00,44.41,44.48,44.32,44.32,26335.0,42.417,42.4839,42.3311,42.3311,26335.0
2018-06-08 13:00:00,44.33,44.6,44.31,44.6,43403.0,42.3406,42.5985,42.3215,42.5985,43403.0
2018-06-08 13:30:00,44.61,44.62,44.42,44.47,37316.0,42.6081,42.6176,42.4266,42.4743,37316.0
2018-06-08 14:00:00,44.47,44.61,44.45,44.49,48228.0,42.4743,42.6081,42.4552,42.4934,48228.0
2018-06-08 14:30:00,44.5,44.56,44.46,44.53,42460.0,42.503,42.5603,42.4648,42.5316,42460.0
2018-06-08 15:00:00,44.52,44.61,44.51,44.6,59261.0,42.5221,42.6081,42.5125,42.5985,59261.0
2018-06-08 15:30:00,44.61,44.62,44.54,44.58,128576.0,42.6081,42.6176,42.5412,42.5794,128576.0
2018-06-11 09:30:00,44.75,45.63,44.61,45.26,93573.0,42.7418,43.5823,42.6081,43.2289,93573.0
2018-06-11 10:00:00,45.26,45.32,45.13,45.18,42365.0,43.2289,43.2862,43.1047,43.1525,42365.0
2018-06-11 10:30:00,45.19,45.42,44.95,44.95,79896.0,43.162,43.3817,42.9328,42.9328,79896.0
2018-06-11 11:00:00,44.97,45.03,44.76,44.87,71180.0,42.9519,43.0092,42.7513,42.8564,71180.0
2018-06-11 11:30:00,44.87,45.23,44.86,45.12,69056.0,42.8564,43.2002,42.8468,43.0952,69056.0
2018-06-11 12:00:00,45.12,45.36,45.1,45.35,38815.0,43.0952,43.3244,43.0761,43.3148,38815.0
2018-06-11 12:30:00,45.36,45.41,45.15,45.19,68737.0,43.3244,43.3722,43.1238,43.162,68737.0
2018-06-11 13:00:00,45.19,45.29,45.18,45.27,25891.0,43.162,43.2575,43.1525,43.2384,25891.0
2018-06-11 13:30:00,45.25,45.32,45.22,45.24,28914.0,43.2193,43.2862,43.1907,43.2098,28914.0
2018-06-11 14:00:00,45.25,45.28,45.16,45.22,28182.0,43.2193,43.248,43.1334,43.1907,28182.0
2018-06-11 14:30:00,45.22,45.25,45.09,45.19,51569.0,43.1907,43.2193,43.0665,43.162,51569.0
2018-06-11 15:00:00,45.19,45.43,45.15,45.31,103838.0,43.162,43.3913,43.1238,43.2766,103838.0
2018-06-11 15:30:00,45.29,45.29,45.14,45.15,219298.0,43.2575,43.2575,43.1143,43.1238,219298.0
2018-06-12 09:30:00,45.33,45.39,45.13,45.35,51589.0,43.2957,43.3531,43.1047,43.3148,51589.0
2018-06-12 10:00:00,45.35,45.59,45.35,45.52,50846.0,43.3148,43.5441,43.3148,43.4772,50846.0
2018-06-12 10:30:00,45.53,45.6,45.38,45.48,99850.0,43.4868,43.5536,43.3435,43.439,99850.0
2018-06-12 11:00:00,45.47,45.73,45.39,45.58,98443.0,43.4295,43.6778,43.3531,43.5345,98443.0
2018-06-12 11:30:00,45.58,45.86,45.58,45.64,117424.0,43.5345,43.802,43.5345,43.5918,117424.0
2018-06-12 12:00:00,45.64,45.77,45.63,45.72,69153.0,43.5918,43.716,43.5823,43.6682,69153.0
2018-06-12 12:30:00,45.71,45.77,45.68,45.72,54814.0,43.6587,43.716,43.63,43.6682,54814.0
2018-06-12 13:00:00,45.72,45.74,45.56,45.56,84853.0,43.6682,43.6873,43.5154,43.5154,84853.0
2018-06-12 13:30:00,45.57,45.7,45.53,45.63,58836.0,43.525,43.6491,43.4868,43.5823,58836.0
2018-06-12 14:00:00,45.62,45.62,45.52,45.56,60831.0,43.5727,43.5727,43.4772,43.5154,60831.0
2018-06-12 14:30:00,45.56,45.65,45.54,45.63,85693.0,43.5154,43.6014,43.4963,43.5823,85693.0
2018-06-12 15:00:00,45.63,45.72,45.54,45.56,72244.0,43.5823,43.6682,43.4963,43.5154,72244.0
2018-06-12 15:30:00,45.56,45.6,45.5,45.53,205585.0,43.5154,43.5536,43.4581,43.4868,205585.0
2018-06-13 09:30:00,45.59,45.95,45.31,45.88,114665.0,43.5441,43.8879,43.2766,43.8211,114665.0
2018-06-13 10:00:00,45.88,46.02,45.57,45.6,225108.0,43.8211,43.9548,43.525,43.5536,225108.0
2018-06-13 10:30:00,45.58,45.65,45.34,45.41,124619.0,43.5345,43.6014,43.3053,43.3722,124619.0
2018-06-13 11:00:00,45.41,45.44,45.3,45.37,57828.0,43.3722,43.4008,43.2671,43.3339,57828.0
2018-06-13 11:30:00,45.36,45.36,45.04,45.04,66976.0,43.3244,43.3244,43.0188,43.0188,66976.0
2018-06-13 12:00:00,45.04,45.04,44.94,44.97,32626.0,43.0188,43.0188,42.9232,42.9519,32626.0
2018-06-13 12:30:00,44.96,45.15,44.94,44.94,36679.0,42.9423,43.1238,42.9232,42.9232,36679.0
2018-06-13 13:00:00,44.93,44.94,44.83,44.9,21724.0,42.9137,42.9232,42.8182,42.885,21724.0
2018-06-13 13:30:00,44.9,44.93,44.8,44.81,37840.0,42.885,42.9137,42.7895,42.7991,37840.0
2018-06-13 14:00:00,44.81,44.81,44.64,44.64,42032.0,42.7991,42.7991,42.6367,42.6367,42032.0
2018-06-13 14:30:00,44.64,44.7,44.52,44.54,58756.0,42.6367,42.694,42.5221,42.5412,58756.0
2018-06-13 15:00:00,44.54,44.67,44.54,44.62,113076.0,42.5412,42.6654,42.5412,42.6176,113076.0
2018-06-13 15:30:00,44.61,44.65,44.54,44.6,358510.0,42.6081,42.6463,42.5412,42.5985,358510.0
2018-06-14 09:30:00,44.83,45.09,44.61,44.64,56424.0,42.8182,43.0665,42.6081,42.6367,56424.0
2018-06-14 10:00:00,44.65,44.72,44.43,44.65,103208.0,42.6463,42.7131,42.4361,42.6463,103208.0
2018-06-14 10:30:00,44.65,44.73,44.58,44.63,83816.0,42.6463,42.7227,42.5794,42.6272,83816.0
2018-06-14 11:00:00,44.63,44.67,44.35,44.47,86002.0,42.6272,42.6654,42.3597,42.4743,86002.0
2018-06-14 11:30:00,44.48,44.65,44.44,44.65,30580.0,42.4839,42.6463,42.4457,42.6463,30580.0
2018-06-14 12:00:00,44.65,44.84,44.62,44.83,73483.0,42.6463,42.8277,42.6176,42.8182,73483.0
2018-06-14 12:30:00,44.84,44.88,44.81,44.85,54165.0,42.8277,42.8659,42.7991,42.8373,54165.0
2018-06-14 13:00:00,44.86,44.95,44.86,44.93,29472.0,42.8468,42.9328,42.8468,42.9137,29472.0
2018-06-14 13:30:00,44.92,44.98,44.81,44.93,58509.0,42.9041,42.9615,42.7991,42.9137,58509.0
2018-06-14 14:00:00,44.94,44.96,44.84,44.91,109671.0,42.9232,42.9423,42.8277,42.8946,109671.0
2018-06-14 14:30:00,44.9,45.02,44.9,44.99,61665.0,42.885,42.9997,42.885,42.971,61665.0
2018-06-14 15:00:00,44.99,45.08,44.96,45.02,113820.0,42.971,43.057,42.9423,42.9997,113820.0
2018-06-14 15:30:00,45.02,45.05,44.9,44.97,313604.0,42.9997,43.0283,42.885,42.9519,313604.0
2018-06-15 09:30:00,44.71,44.88,44.43,44.75,287586.0,42.7036,42.8659,42.4361,42.7418,287586.0
2018-06-15 10:00:00,44.74,44.88,44.64,44.76,110551.0,42.7322,42.8659,42.6367,42.7513,110551.0
2018-06-15 10:30:00,44.75,44.78,44.63,44.71,175873.0,42.7418,42.7704,42.6272,42.7036,175873.0
2018-06-15 11:00:00,44.72,44.84,44.65,44.71,109114.0,42.7131,42.8277,42.6463,42.7036,109114.0
2018-06-15 11:30:00,44.71,44.81,44.67,44.79,61236.0,42.7036,42.7991,42.6654,42.78,61236.0
2018-06-15 12:00:00,44.79,44.9,44.78,44.88,70489.0,42.78,42.885,42.7704,42.8659,70489.0
2018-06-15 12:30:00,44.86,44.93,44.84,44.91,161316.0,42.8468,42.9137,42.8277,42.8946,161316.0
2018-06-15 13:00:00,44.91,45.06,44.9,45.01,76097.0,42.8946,43.0379,42.885,42.9901,76097.0
2018-06-15 13:30:00,45.01,45.02,44.96,44.98,67937.0,42.9901,42.9997,42.9423,42.9615,67937.0
2018-06-15 14:00:00,44.98,45.23,44.97,45.22,45401.0,42.9615,43.2002,42.9519,43.1907,45401.0
2018-06-15 14:30:00,45.22,45.31,45.11,45.12,142885.0,43.1907,43.2766,43.0856,43.0952,142885.0
2018-06-15 15:00:00,45.11,45.36,45.06,45.26,236581.0,43.0856,43.3244,43.0379,43.2289,236581.0
2018-06-15 15:30:00,45.26,45.39,45.09,45.29,473793.0,43.2289,43.3531,43.0665,43.2575,473793.0
2018-06-18 09:30:00,44.95,45.11,44.78,44.93,56559.0,42.9328,43.0856,42.7704,42.9137,56559.0
2018-06-18 10:00:00,44.94,45.01,44.81,45.0,83652.0,42.9232,42.9901,42.7991,42.9806,83652.0
2018-06-18 10:30:00,45.0,45.19,44.97,45.05,110651.0,42.9806,43.162,42.9519,43.0283,110651.0
2018-06-18 11:00:00,45.05,45.25,45.04,45.16,73357.0,43.0283,43.2193,43.0188,43.1334,73357.0
2018-06-18 11:30:00,45.17,45.22,45.03,45.21,98276.0,43.1429,43.1907,43.0092,43.1811,98276.0
2018-06-18 12:00:00,45.21,45.38,45.2,45.23,58551.0,43.1811,43.3435,43.1716,43.2002,58551.0
2018-06-18 12:30:00,45.23,45.37,45.22,45.37,55265.0,43.2002,43.3339,43.1907,43.3339,55265.0
2018-06-18 13:00:00,45.39,45.55,45.36,45.51,76778.0,43.3531,43.5059,43.3244,43.4677,76778.0
2018-06-18 13:30:00,45.48,45.56,45.45,45.55,39718.0,43.439,43.5154,43.4104,43.5059,39718.0
2018-06-18 14:00:00,45.55,45.67,45.48,45.66,77399.0,43.5059,43.6205,43.439,43.6109,77399.0
2018-06-18 14:30:00,45.68,45.75,45.62,45.69,102550.0,43.63,43.6969,43.5727,43.6396,102550.0
2018-06-18 15:00:00,45.69,45.78,45.63,45.75,138862.0,43.6396,43.7255,43.5823,43.6969,138862.0
2018-06-18 15:30:00,45.75,45.81,45.7,45.76,365292.0,43.6969,43.7542,43.6491,43.7064,365292.0
2018-06-19 09:30:00,45.24,45.4,44.93,45.08,341652.0,43.2098,43.3626,42.9137,43.057,341652.0
2018-06-19 10:00:00,45.09,45.17,44.65,44.88,314330.0,43.0665,43.1429,42.6463,42.8659,314330.0
2018-06-19 10:30:00,44.87,44.99,44.78,44.9,363972.0,42.8564,42.971,42.7704,42.885,363972.0
2018-06-19 11:00:00,44.89,44.94,44.81,44.82,561061.0,42.8755,42.9232,42.7991,42.8086,561061.0
2018-06-19 11:30:00,44.83,44.9,44.8,44.84,263285.0,42.8182,42.885,42.7895,42.8277,263285.0
2018-06-19 12:00:00,44.83,44.88,44.78,44.85,224148.0,42.8182,42.8659,42.7704,42.8373,224148.0
2018-06-19 12:30:00,44.85,45.02,44.83,44.85,209522.0,42.8373,42.9997,42.8182,42.8373,209522.0
2018-06-19 13:00:00,44.85,44.99,44.81,44.86,273736.0,42.8373,42.971,42.7991,42.8468,273736.0
2018-06-19 13:30:00,44.85,44.96,44.84,44.92,120409.0,42.8373,42.9423,42.8277,42.9041,120409.0
2018-06-19 14:00:00,44.92,45.17,44.9,44.93,157935.0,42.9041,43.1429,42.885,42.9137,157935.0
2018-06-19 14:30:00,44.92,44.98,44.92,44.96,95726.0,42.9041,42.9615,42.9041,42.9423,95726.0
2018-06-19 15:00:00,44.97,45.01,44.95,44.99,169503.0,42.9519,42.9901,42.9328,42.971,169503.0
2018-06-19 15:30:00,45.0,45.01,44.67,44.82,590443.0,42.9806,42.9901,42.6654,42.8086,590443.0
2018-06-20 09:30:00,45.05,45.43,44.74,45.31,176701.0,43.0283,43.3913,42.7322,43.2766,176701.0
2018-06-20 10:00:00,45.3,45.51,45.27,45.44,91252.0,43.2671,43.4677,43.2384,43.4008,91252.0
2018-06-20 10:30:00,45.45,45.5,45.27,45.27,68647.0,43.4104,43.4581,43.2384,43.2384,68647.0
2018-06-20 11:00:00,45.27,45.45,45.17,45.42,170551.0,43.2384,43.4104,43.1429,43.3817,170551.0
2018-06-20 11:30:00,45.43,45.77,45.32,45.74,205530.0,43.3913,43.716,43.2862,43.6873,205530.0
2018-06-20 12:00:00,45.74,45.91,45.51,45.63,208541.0,43.6873,43.8497,43.4677,43.5823,208541.0
2018-06-20 12:30:00,45.62,45.84,45.46,45.49,200765.0,43.5727,43.7829,43.4199,43.4486,200765.0
2018-06-20 13:00:00,45.49,45.52,45.37,45.39,79110.0,43.4486,43.4772,43.3339,43.3531,79110.0
2018-06-20 13:30:00,45.39,45.63,45.33,45.63,115330.0,43.3531,43.5823,43.2957,43.5823,115330.0
2018-06-20 14:00:00,45.63,45.75,45.47,45.61,266907.0,43.5823,43.6969,43.4295,43.5632,266907.0
2018-06-20 14:30:00,45.61,45.64,45.55,45.57,103101.0,43.5632,43.5918,43.5059,43.525,103101.0
2018-06-20 15:00:00,45.56,45.73,45.47,45.53,414761.0,43.5154,43.6778,43.4295,43.4868,414761.0
2018-06-20 15:30:00,45.55,45.71,45.47,45.64,651763.0,43.5059,43.6587,43.4295,43.5918,651763.0
2018-06-21 09:30:00,45.7,45.9,45.5,45.69,344515.0,43.6491,43.8402,43.4581,43.6396,344515.0
2018-06-21 10:00:00,45.7,45.75,45.26,45.28,146256.0,43.6491,43.6969,43.2289,43.248,146256.0
2018-06-21 10:30:00,45.27,45.28,44.77,44.8,184275.0,43.2384,43.248,42.7609,42.7895,184275.0
2018-06-21 11:00:00,44.8,45.55,44.72,44.92,255287.0,42.7895,43.5059,42.7131,42.9041,255287.0
2018-06-21 11:30:00,44.94,45.26,44.83,45.24,142457.0,42.9232,43.2289,42.8182,43.2098,142457.0
2018-06-21 12:00:00,45.25,45.27,44.83,44.98,101016.0,43.2193,43.2384,42.8182,42.9615,101016.0
2018-06-21 12:30:00,44.95,45.07,44.92,44.94,38107.0,42.9328,43.0474,42.9041,42.9232,38107.0
2018-06-21 13:00:00,44.94,45.19,44.85,44.96,146098.0,42.9232,43.162,42.8373,42.9423,146098.0
2018-06-21 13:30:00,44.96,45.02,44.78,44.79,49305.0,42.9423,42.9997,42.7704,42.78,49305.0
2018-06-21 14:00:00,44.81,44.82,44.7,44.82,51808.0,42.7991,42.8086,42.694,42.8086,51808.0
2018-06-21 14:30:00,44.82,44.85,44.59,44.73,140900.0,42.8086,42.8373,42.589,42.7227,140900.0
2018-06-21 15:00:00,44.72,44.94,44.7,44.76,267474.0,42.7131,42.9232,42.694,42.7513,267474.0
2018-06-21 15:30:00,44.76,44.76,44.55,44.6,298708.0,42.7513,42.7513,42.5507,42.5985,298708.0
2018-06-22 09:30:00,44.97,44.97,44.37,44.67,112599.0,42.9519,42.9519,42.3788,42.6654,112599.0
2018-06-22 10:00:00,44.61,44.75,44.53,44.53,67027.0,42.6081,42.7418,42.5316,42.5316,67027.0
2018-06-22 10:30:00,44.53,44.65,44.48,44.65,186707.0,42.5316,42.6463,42.4839,42.6463,186707.0
2018-06-22 11:00:00,44.65,44.65,44.44,44.55,202838.0,42.6463,42.6463,42.4457,42.5507,202838.0
2018-06-22 11:30:00,44.55,44.63,44.48,44.48,102578.0,42.5507,42.6272,42.4839,42.4839,102578.0
2018-06-22 12:00:00,44.48,44.5,44.33,44.48,72457.0,42.4839,42.503,42.3406,42.4839,72457.0
2018-06-22 12:30:00,44.48,44.67,44.48,44.67,32865.0,42.4839,42.6654,42.4839,42.6654,32865.0
2018-06-22 13:00:00,44.66,44.94,44.65,44.94,75923.0,42.6558,42.9232,42.6463,42.9232,75923.0
2018-06-22 13:30:00,44.93,45.15,44.88,45.1,110633.0,42.9137,43.1238,42.8659,43.0761,110633.0
2018-06-22 14:00:00,45.08,45.09,44.84,44.92,56353.0,43.057,43.0665,42.8277,42.9041,56353.0
2018-06-22 14:30:00,44.92,45.01,44.9,44.97,48465.0,42.9041,42.9901,42.885,42.9519,48465.0
2018-06-22 15:00:00,44.96,45.08,44.93,45.0,56414.0,42.9423,43.057,42.9137,42.9806,56414.0
2018-06-22 15:30:00,45.0,45.26,44.99,45.18,367573.0,42.9806,43.2289,42.971,43.1525,367573.0
2018-06-25 09:30:00,44.99,45.09,44.47,44.54,226209.0,42.971,43.0665,42.4743,42.5412,226209.0
2018-06-25 10:00:00,44.56,44.93,44.52,44.91,105360.0,42.5603,42.9137,42.5221,42.8946,105360.0
2018-06-25 10:30:00,44.92,45.03,44.84,44.94,84683.0,42.9041,43.0092,42.8277,42.9232,84683.0
2018-06-25 11:00:00,44.96,45.05,44.87,44.96,51471.0,42.9423,43.0283,42.8564,42.9423,51471.0
2018-06-25 11:30:00,44.96,45.12,44.91,45.1,85380.0,42.9423,43.0952,42.8946,43.0761,85380.0
2018-06-25 12:00:00,45.11,45.22,45.01,45.21,54917.0,43.0856,43.1907,42.9901,43.1811,54917.0
2018-06-25 12:30:00,45.22,45.35,45.15,45.35,202280.0,43.1907,43.3148,43.1238,43.3148,202280.0
2018-06-25 13:00:00,45.33,45.49,45.31,45.43,94300.0,43.2957,43.4486,43.2766,43.3913,94300.0
2018-06-25 13:30:00,45.44,45.49,45.34,45.38,60991.0,43.4008,43.4486,43.3053,43.3435,60991.0
2018-06-25 14:00:00,45.4,45.41,45.23,45.27,113904.0,43.3626,43.3722,43.2002,43.2384,113904.0
2018-06-25 14:30:00,45.27,45.28,45.07,45.19,134217.0,43.2384,43.248,43.0474,43.162,134217.0
2018-06-25 15:00:00,45.2,45.24,45.1,45.22,127213.0,43.1716,43.2098,43.0761,43.1907,127213.0
2018-06-25 15:30:00,45.21,45.45,45.2,45.34,345523.0,43.1811,43.4104,43.1716,43.3053,345523.0
2018-06-26 09:30:00,45.5,45.5,45.17,45.29,84443.0,43.4581,43.4581,43.1429,43.2575,84443.0
2018-06-26 10:00:00,45.33,45.38,45.27,45.28,131827.0,43.2957,43.3435,43.2384,43.248,131827.0
2018-06-26 10:30:00,45.27,45.5,45.22,45.5,67370.0,43.2384,43.4581,43.1907,43.4581,67370.0
2018-06-26 11:00:00,45.5,45.55,45.42,45.45,321035.0,43.4581,43.5059,43.3817,43.4104,321035.0
2018-06-26 11:30:00,45.46,45.49,45.3,45.34,88401.0,43.4199,43.4486,43.2671,43.3053,88401.0
2018-06-26 12:00:00,45.34,45.41,45.28,45.28,36810.0,43.3053,43.3722,43.248,43.248,36810.0
2018-06-26 12:30:00,45.29,45.47,45.26,45.41,210784.0,43.2575,43.4295,43.2289,43.3722,210784.0
2018-06-26 13:00:00,45.41,45.43,45.33,45.36,81578.0,43.3722,43.3913,43.2957,43.3244,81578.0
2018-06-26 13:30:00,45.37,45.41,45.3,45.34,48858.0,43.3339,43.3722,43.2671,43.3053,48858.0
2018-06-26 14:00:00,45.34,45.36,45.1,45.18,78556.0,43.3053,43.3244,43.0761,43.1525,78556.0
2018-06-26 14:30:00,45.18,45.21,45.12,45.14,32916.0,43.1525,43.1811,43.0952,43.1143,32916.0
2018-06-26 15:00:00,45.14,45.18,45.08,45.08,44850.0,43.1143,43.1525,43.057,43.057,44850.0
2018-06-26 15:30:00,45.09,45.25,45.0,45.02,205166.0,43.0665,43.2193,42.9806,42.9997,205166.0
2018-06-27 09:30:00,44.94,44.94,44.49,44.88,37496.0,42.9232,42.9232,42.4934,42.8659,37496.0
2018-06-27 10:00:00,44.91,45.42,44.91,45.41,81330.0,42.8946,43.3817,42.8946,43.3722,81330.0
2018-06-27 10:30:00,45.43,45.62,45.35,45.45,42183.0,43.3913,43.5727,43.3148,43.4104,42183.0
2018-06-27 11:00:00,45.47,45.5,45.23,45.25,80848.0,43.4295,43.4581,43.2002,43.2193,80848.0
2018-06-27 11:30:00,45.26,45.34,45.17,45.29,28688.0,43.2289,43.3053,43.1429,43.2575,28688.0
2018-06-27 12:00:00,45.28,45.33,45.11,45.12,38383.0,43.248,43.2957,43.0856,43.0952,38383.0
2018-06-27 12:30:00,45.12,45.14,44.93,44.93,45874.0,43.0952,43.1143,42.9137,42.9137,45874.0
2018-06-27 13:00:00,44.92,44.96,44.77,44.79,34645.0,42.9041,42.9423,42.7609,42.78,34645.0
2018-06-27 13:30:00,44.79,44.93,44.7,44.72,30170.0,42.78,42.9137,42.694,42.7131,30170.0
2018-06-27 14:00:00,44.71,44.77,44.65,44.74,36091.0,42.7036,42.7609,42.6463,42.7322,36091.0
2018-06-27 14:30:00,44.72,44.86,44.71,44.77,26574.0,42.7131,42.8468,42.7036,42.7609,26574.0
2018-06-27 15:00:00,44.77,44.95,44.75,44.95,55134.0,42.7609,42.9328,42.7418,42.9328,55134.0
2018-06-27 15:30:00,44.95,44.96,44.73,44.73,237026.0,42.9328,42.9423,42.7227,42.7227,237026.0
2018-06-28 09:30:00,44.66,44.76,44.16,44.26,126756.0,42.6558,42.7513,42.1782,42.2738,126756.0
2018-06-28 10:00:00,44.25,44.32,43.92,44.0,123402.0,42.2642,42.3311,41.949,42.0254,123402.0
2018-06-28 10:30:00,43.97,44.16,43.82,44.06,110277.0,41.9968,42.1782,41.8535,42.0827,110277.0
2018-06-28 11:00:00,44.07,44.09,43.66,44.04,157016.0,42.0923,42.1114,41.7007,42.0636,157016.0
2018-06-28 11:30:00,44.05,44.15,43.92,44.05,109074.0,42.0732,42.1687,41.949,42.0732,109074.0
2018-06-28 12:00:00,44.06,44.17,43.99,44.1,59028.0,42.0827,42.1878,42.0159,42.1209,59028.0
2018-06-28 12:30:00,44.11,44.32,44.01,44.32,37485.0,42.1305,42.3311,42.035,42.3311,37485.0
2018-06-28 13:00:00,44.31,44.32,44.19,44.29,26231.0,42.3215,42.3311,42.2069,42.3024,26231.0
2018-06-28 13:30:00,44.28,44.3,44.19,44.24,32876.0,42.2929,42.312,42.2069,42.2547,32876.0
2018-06-28 14:00:00,44.25,44.48,44.24,44.44,44948.0,42.2642,42.4839,42.2547,42.4457,44948.0
2018-06-28 14:30:00,44.44,44.6,44.43,44.59,43643.0,42.4457,42.5985,42.4361,42.589,43643.0
2018-06-28 15:00:00,44.58,44.58,44.49,44.51,87554.0,42.5794,42.5794,42.4934,42.5125,87554.0
2018-06-28 15:30:00,44.51,44.54,44.42,44.54,202947.0,42.5125,42.5412,42.4266,42.5412,202947.0
2018-06-29 09:30:00,44.73,44.79,44.45,44.58,48262.0,42.7227,42.78,42.4552,42.5794,48262.0
2018-06-29 10:00:00,44.58,44.95,44.56,44.76,241856.0,42.5794,42.9328,42.5603,42.7513,241856.0
2018-06-29 10:30:00,44.74,44.92,44.73,44.92,60729.0,42.7322,42.9041,42.7227,42.9041,60729.0
2018-06-29 11:00:00,44.92,44.97,44.83,44.94,70559.0,42.9041,42.9519,42.8182,42.9232,70559.0
2018-06-29 11:30:00,44.92,45.01,44.86,44.86,68860.0,42.9041,42.9901,42.8468,42.8468,68860.0
2018-06-29 12:00:00,44.87,44.97,44.76,44.89,68984.0,42.8564,42.9519,42.7513,42.8755,68984.0
2018-06-29 12:30:00,44.9,44.95,44.82,44.85,35237.0,42.885,42.9328,42.8086,42.8373,35237.0
2018-06-29 13:00:00,44.85,44.96,44.82,44.89,38845.0,42.8373,42.9423,42.8086,42.8755,38845.0
2018-06-29 13:30:00,44.9,45.05,44.89,44.98,31392.0,42.885,43.0283,42.8755,42.9615,31392.0
2018-06-29 14:00:00,44.98,45.05,44.93,45.05,30729.0,42.9615,43.0283,42.9137,43.0283,30729.0
2018-06-29 14:30:00,45.05,45.11,44.93,45.04,33093.0,43.0283,43.0856,42.9137,43.0188,33093.0
2018-06-29 15:00:00,45.04,45.13,44.97,44.97,39861.0,43.0188,43.1047,42.9519,42.9519,39861.0
2018-06-29 15:30:00,44.96,45.03,44.76,44.76,149986.0,42.9423,43.0092,42.7513,42.7513,149986.0
2018-07-02 09:30:00,44.68,44.83,44.34,44.53,35266.0,42.6749,42.8182,42.3502,42.5316,35266.0
2018-07-02 10:00:00,44.57,44.8,44.57,44.74,23060.0,42.5698,42.7895,42.5698,42.7322,23060.0
2018-07-02 10:30:00,44.73,44.76,44.59,44.61,31815.0,42.7227,42.7513,42.589,42.6081,31815.0
2018-07-02 11:00:00,44.61,44.75,44.46,44.49,31735.0,42.6081,42.7418,42.4648,42.4934,31735.0
2018-07-02 11:30:00,44.49,44.61,44.46,44.49,24538.0,42.4934,42.6081,42.4648,42.4934,24538.0
2018-07-02 12:00:00,44.51,44.51,44.21,44.32,26222.0,42.5125,42.5125,42.226,42.3311,26222.0
2018-07-02 12:30:00,44.31,44.62,44.31,44.6,31057.0,42.3215,42.6176,42.3215,42.5985,31057.0
2018-07-02 13:00:00,44.58,44.61,44.45,44.5,27243.0,42.5794,42.6081,42.4552,42.503,27243.0
2018-07-02 13:30:00,44.5,44.83,44.49,44.78,74954.0,42.503,42.8182,42.4934,42.7704,74954.0
2018-07-02 14:00:00,44.76,44.9,44.71,44.88,23394.0,42.7513,42.885,42.7036,42.8659,23394.0
2018-07-02 14:30:00,44.87,44.94,44.71,44.76,31155.0,42.8564,42.9232,42.7036,42.7513,31155.0
2018-07-02 15:00:00,44.76,44.87,44.63,44.74,59898.0,42.7513,42.8564,42.6272,42.7322,59898.0
2018-07-02 15:30:00,44.75,44.9,44.64,44.86,218710.0,42.7418,42.885,42.6367,42.8468,218710.0
2018-07-03 09:30:00,45.09,45.64,44.9,45.44,57214.0,43.0665,43.5918,42.885,43.4008,57214.0
2018-07-03 10:00:00,45.39,45.74,45.39,45.49,67161.0,43.3531,43.6873,43.3531,43.4486,67161.0
2018-07-03 10:30:00,45.48,45.49,45.01,45.06,62142.0,43.439,43.4486,42.9901,43.0379,62142.0
2018-07-03 11:00:00,45.06,45.29,44.96,45.19,44580.0,43.0379,43.2575,42.9423,43.162,44580.0
2018-07-03 11:30:00,45.19,45.26,45.12,45.13,43217.0,43.162,43.2289,43.0952,43.1047,43217.0
2018-07-03 12:00:00,45.13,45.15,44.98,44.99,56721.0,43.1047,43.1238,42.9615,42.971,56721.0
2018-07-03 12:30:00,44.98,44.98,44.66,44.71,132569.0,42.9615,42.9615,42.6558,42.7036,132569.0
2018-07-05 09:30:00,44.87,44.88,44.27,44.43,60108.0,42.8564,42.8659,42.2833,42.4361,60108.0
2018-07-05 10:00:00,44.42,44.65,44.38,44.59,44008.0,42.4266,42.6463,42.3884,42.589,44008.0
2018-07-05 10:30:00,44.63,44.73,44.47,44.48,35369.0,42.6272,42.7227,42.4743,42.4839,35369.0
2018-07-05 11:00:00,44.47,44.58,44.38,44.47,56170.0,42.4743,42.5794,42.3884,42.4743,56170.0
2018-07-05 11:30:00,44.48,44.67,44.47,44.6,44318.0,42.4839,42.6654,42.4743,42.5985,44318.0
2018-07-05 12:00:00,44.59,44.8,44.59,44.71,31011.0,42.589,42.7895,42.589,42.7036,31011.0
2018-07-05 12:30:00,44.71,44.74,44.68,44.72,20792.0,42.7036,42.7322,42.6749,42.7131,20792.0
2018-07-05 13:00:00,44.73,44.83,44.72,44.77,20440.0,42.7227,42.8182,42.7131,42.7609,20440.0
2018-07-05 13:30:00,44.78,44.81,44.73,44.75,22162.0,42.7704,42.7991,42.7227,42.7418,22162.0
2018-07-05 14:00:00,44.76,44.83,44.64,44.75,40199.0,42.7513,42.8182,42.6367,42.7418,40199.0
2018-07-05 14:30:00,44.74,44.82,44.63,44.78,48433.0,42.7322,42.8086,42.6272,42.7704,48433.0
2018-07-05 15:00:00,44.79,44.92,44.76,44.87,50516.0,42.78,42.9041,42.7513,42.8564,50516.0
2018-07-05 15:30:00,44.88,45.02,44.85,44.96,274562.0,42.8659,42.9997,42.8373,42.9423,274562.0
2018-07-06 09:30:00,44.88,45.14,44.72,45.11,41255.0,42.8659,43.1143,42.7131,43.0856,41255.0
2018-07-06 10:00:00,45.08,45.18,45.0,45.17,58708.0,43.057,43.1525,42.9806,43.1429,58708.0
2018-07-06 10:30:00,45.17,45.43,45.16,45.36,48907.0,43.1429,43.3913,43.1334,43.3244,48907.0
2018-07-06 11:00:00,45.36,45.49,45.29,45.29,42076.0,43.3244,43.4486,43.2575,43.2575,42076.0
2018-07-06 11:30:00,45.29,45.41,45.26,45.35,29639.0,43.2575,43.3722,43.2289,43.3148,29639.0
2018-07-06 12:00:00,45.37,45.44,45.36,45.4,37733.0,43.3339,43.4008,43.3244,43.3626,37733.0
2018-07-06 12:30:00,45.38,45.42,45.32,45.39,40855.0,43.3435,43.3817,43.2862,43.3531,40855.0
2018-07-06 13:00:00,45.4,45.48,45.39,45.48,22995.0,43.3626,43.439,43.3531,43.439,22995.0
2018-07-06 13:30:00,45.48,45.6,45.48,45.56,23399.0,43.439,43.5536,43.439,43.5154,23399.0
2018-07-06 14:00:00,45.55,45.58,45.51,45.54,21296.0,43.5059,43.5345,43.4677,43.4963,21296.0
2018-07-06 14:30:00,45.54,45.59,45.49,45.58,31585.0,43.4963,43.5441,43.4486,43.5345,31585.0
2018-07-06 15:00:00,45.58,45.65,45.57,45.59,42361.0,43.5345,43.6014,43.525,43.5441,42361.0
2018-07-06 15:30:00,45.6,45.6,45.38,45.4,167002.0,43.5536,43.5536,43.3435,43.3626,167002.0
2018-07-09 09:30:00,45.52,45.7,45.39,45.58,49099.0,43.4772,43.6491,43.3531,43.5345,49099.0
2018-07-09 10:00:00,45.6,45.88,45.55,45.63,47812.0,43.5536,43.8211,43.5059,43.5823,47812.0
2018-07-09 10:30:00,45.63,45.86,45.62,45.76,42348.0,43.5823,43.802,43.5727,43.7064,42348.0
2018-07-09 11:00:00,45.77,45.86,45.74,45.86,47716.0,43.716,43.802,43.6873,43.802,47716.0
2018-07-09 11:30:00,45.85,45.9,45.78,45.89,33050.0,43.7924,43.8402,43.7255,43.8306,33050.0
2018-07-09 12:00:00,45.89,46.09,45.89,45.96,27530.0,43.8306,44.0216,43.8306,43.8975,27530.0
2018-07-09 12:30:00,45.96,45.96,45.88,45.89,20973.0,43.8975,43.8975,43.8211,43.8306,20973.0
2018-07-09 13:00:00,45.89,45.9,45.8,45.86,33820.0,43.8306,43.8402,43.7447,43.802,33820.0
2018-07-09 13:30:00,45.86,45.87,45.83,45.87,32824.0,43.802,43.8115,43.7733,43.8115,32824.0
2018-07-09 14:00:00,45.87,45.91,45.79,45.81,107819.0,43.8115,43.8497,43.7351,43.7542,107819.0
2018-07-09 14:30:00,45.82,45.93,45.8,45.91,57592.0,43.7638,43.8688,43.7447,43.8497,57592.0
2018-07-09 15:00:00,45.91,45.91,45.8,45.88,45683.0,43.8497,43.8497,43.7447,43.8211,45683.0
2018-07-09 15:30:00,45.87,45.9,45.84,45.88,143818.0,43.8115,43.8402,43.7829,43.8211,143818.0
2018-07-10 09:30:00,46.0,46.23,45.76,46.19,27061.0,43.9357,44.1554,43.7064,44.1171,27061.0
2018-07-10 10:00:00,46.23,46.55,46.16,46.21,87844.0,44.1554,44.461,44.0885,44.1363,87844.0
2018-07-10 10:30:00,46.19,46.3,46.18,46.23,82182.0,44.1171,44.2222,44.1076,44.1554,82182.0
2018-07-10 11:00:00,46.25,46.27,46.1,46.19,110147.0,44.1745,44.1936,44.0312,44.1171,110147.0
2018-07-10 11:30:00,46.18,46.28,46.1,46.25,119095.0,44.1076,44.2031,44.0312,44.1745,119095.0
2018-07-10 12:00:00,46.25,46.31,46.21,46.28,65798.0,44.1745,44.2318,44.1363,44.2031,65798.0
2018-07-10 12:30:00,46.28,46.33,46.24,46.28,66702.0,44.2031,44.2509,44.1649,44.2031,66702.0
2018-07-10 13:00:00,46.28,46.31,46.25,46.28,28025.0,44.2031,44.2318,44.1745,44.2031,28025.0
2018-07-10 13:30:00,46.27,46.33,46.21,46.32,39252.0,44.1936,44.2509,44.1363,44.2413,39252.0
2018-07-10 14:00:00,46.32,46.36,46.29,46.34,67328.0,44.2413,44.2795,44.2127,44.2604,67328.0
2018-07-10 14:30:00,46.34,46.84,46.33,46.4,388902.0,44.2604,44.738,44.2509,44.3177,388902.0
2018-07-10 15:00:00,46.4,46.66,46.38,46.6,132251.0,44.3177,44.5661,44.2986,44.5088,132251.0
2018-07-10 15:30:00,46.6,46.71,46.55,46.61,285415.0,44.5088,44.6138,44.461,44.5183,285415.0
2018-07-11 09:30:00,46.21,46.41,46.18,46.36,57956.0,44.1363,44.3273,44.1076,44.2795,57956.0
2018-07-11 10:00:00,46.36,46.72,46.34,46.69,80956.0,44.2795,44.6234,44.2604,44.5947,80956.0
2018-07-11 10:30:00,46.68,46.69,46.44,46.66,119818.0,44.5852,44.5947,44.3559,44.5661,119818.0
2018-07-11 11:00:00,46.69,47.06,46.69,47.04,151596.0,44.5947,44.9481,44.5947,44.929,151596.0
2018-07-11 11:30:00,47.05,47.2,46.85,46.96,153237.0,44.9386,45.0818,44.7475,44.8526,153237.0
2018-07-11 12:00:00,46.95,47.07,46.9,46.92,55600.0,44.843,44.9577,44.7953,44.8144,55600.0
2018-07-11 12:30:00,46.92,47.11,46.92,47.05,60958.0,44.8144,44.9959,44.8144,44.9386,60958.0
2018-07-11 13:00:00,47.05,47.2,47.04,47.19,69663.0,44.9386,45.0818,44.929,45.0723,69663.0
2018-07-11 13:30:00,47.19,47.24,46.89,46.93,234955.0,45.0723,45.12,44.7857,44.8239,234955.0
2018-07-11 14:00:00,46.92,46.97,46.75,46.91,73371.0,44.8144,44.8621,44.652,44.8048,73371.0
2018-07-11 14:30:00,46.91,47.05,46.91,47.04,69400.0,44.8048,44.9386,44.8048,44.929,69400.0
2018-07-11 15:00:00,47.04,47.12,46.96,46.98,118766.0,44.929,45.0054,44.8526,44.8717,118766.0
2018-07-11 15:30:00,46.98,47.06,46.93,46.95,239904.0,44.8717,44.9481,44.8239,44.843,239904.0
2018-07-12 09:30:00,47.1,47.14,46.59,46.85,128808.0,44.9863,45.0245,44.4992,44.7475,128808.0
2018-07-12 10:00:00,46.86,46.92,46.64,46.92,110767.0,44.7571,44.8144,44.547,44.8144,110767.0
2018-07-12 10:30:00,46.91,46.96,46.8,46.84,138657.0,44.8048,44.8526,44.6998,44.738,138657.0
2018-07-12 11:00:00,46.84,46.93,46.72,46.78,106387.0,44.738,44.8239,44.6234,44.6807,106387.0
2018-07-12 11:30:00,46.78,46.93,46.71,46.86,89025.0,44.6807,44.8239,44.6138,44.7571,89025.0
2018-07-12 12:00:00,46.87,46.87,46.67,46.68,57168.0,44.7666,44.7666,44.5756,44.5852,57168.0
2018-07-12 12:30:00,46.68,46.77,46.62,46.76,81059.0,44.5852,44.6711,44.5279,44.6616,81059.0
2018-07-12 13:00:00,46.76,46.85,46.75,46.85,56700.0,44.6616,44.7475,44.652,44.7475,56700.0
2018-07-12 13:30:00,46.86,46.88,46.78,46.79,72715.0,44.7571,44.7762,44.6807,44.6902,72715.0
2018-07-12 14:00:00,46.79,46.84,46.65,46.65,40566.0,44.6902,44.738,44.5565,44.5565,40566.0
2018-07-12 14:30:00,46.65,46.69,46.52,46.55,95810.0,44.5565,44.5947,44.4323,44.461,95810.0
2018-07-12 15:00:00,46.55,46.59,46.47,46.56,106501.0,44.461,44.4992,44.3846,44.4705,106501.0
2018-07-12 15:30:00,46.57,46.63,46.51,46.57,285191.0,44.4801,44.5374,44.4228,44.4801,285191.0
2018-07-13 09:30:00,46.06,46.35,45.88,45.88,95472.0,43.993,44.27,43.8211,43.8211,95472.0
2018-07-13 10:00:00,45.89,45.94,45.68,45.84,166998.0,43.8306,43.8784,43.63,43.7829,166998.0
2018-07-13 10:30:00,45.83,46.15,45.81,46.01,149982.0,43.7733,44.0789,43.7542,43.9452,149982.0
2018-07-13 11:00:00,46.01,46.05,45.7,45.81,96037.0,43.9452,43.9834,43.6491,43.7542,96037.0
2018-07-13 11:30:00,45.8,45.86,45.66,45.7,66752.0,43.7447,43.802,43.6109,43.6491,66752.0
2018-07-13 12:00:00,45.7,45.72,45.55,45.57,55094.0,43.6491,43.6682,43.5059,43.525,55094.0
2018-07-13 12:30:00,45.58,45.6,45.41,45.55,73344.0,43.5345,43.5536,43.3722,43.5059,73344.0
2018-07-13 13:00:00,45.56,45.57,45.48,45.51,86697.0,43.5154,43.525,43.439,43.4677,86697.0
2018-07-13 13:30:00,45.5,45.57,45.37,45.51,89135.0,43.4581,43.525,43.3339,43.4677,89135.0
2018-07-13 14:00:00,45.51,45.62,45.49,45.57,93647.0,43.4677,43.5727,43.4486,43.525,93647.0
2018-07-13 14:30:00,45.56,45.58,45.5,45.51,67714.0,43.5154,43.5345,43.4581,43.4677,67714.0
2018-07-13 15:00:00,45.51,45.54,45.37,45.38,101645.0,43.4677,43.4963,43.3339,43.3435,101645.0
2018-07-13 15:30:00,45.37,45.4,45.25,45.36,381528.0,43.3339,43.3626,43.2193,43.3244,381528.0
2018-07-16 09:30:00,45.2,45.44,44.57,44.75,224826.0,43.1716,43.4008,42.5698,42.7418,224826.0
2018-07-16 10:00:00,44.78,44.79,44.34,44.67,261325.0,42.7704,42.78,42.3502,42.6654,261325.0
2018-07-16 10:30:00,44.67,44.72,44.38,44.46,133326.0,42.6654,42.7131,42.3884,42.4648,133326.0
2018-07-16 11:00:00,44.48,44.77,44.46,44.71,82610.0,42.4839,42.7609,42.4648,42.7036,82610.0
2018-07-16 11:30:00,44.71,45.03,44.7,45.03,77999.0,42.7036,43.0092,42.694,43.0092,77999.0
2018-07-16 12:00:00,45.03,45.03,44.8,44.85,59282.0,43.0092,43.0092,42.7895,42.8373,59282.0
2018-07-16 12:30:00,44.85,44.91,44.75,44.88,49908.0,42.8373,42.8946,42.7418,42.8659,49908.0
2018-07-16 13:00:00,44.88,44.88,44.78,44.79,37988.0,42.8659,42.8659,42.7704,42.78,37988.0
2018-07-16 13:30:00,44.79,44.99,44.79,44.94,60810.0,42.78,42.971,42.78,42.9232,60810.0
2018-07-16 14:00:00,44.94,44.94,44.81,44.86,87228.0,42.9232,42.9232,42.7991,42.8468,87228.0
2018-07-16 14:30:00,44.85,44.88,44.64,44.69,93467.0,42.8373,42.8659,42.6367,42.6845,93467.0
2018-07-16 15:00:00,44.69,44.78,44.62,44.72,104738.0,42.6845,42.7704,42.6176,42.7131,104738.0
2018-07-16 15:30:00,44.72,44.79,44.64,44.73,291209.0,42.7131,42.78,42.6367,42.7227,291209.0
2018-07-17 09:30:00,44.5,44.72,44.4,44.55,129990.0,42.503,42.7131,42.4075,42.5507,129990.0
2018-07-17 10:00:00,44.55,45.02,44.5,45.0,103075.0,42.5507,42.9997,42.503,42.9806,103075.0
2018-07-17 10:30:00,45.01,45.21,44.94,45.03,88331.0,42.9901,43.1811,42.9232,43.0092,88331.0
2018-07-17 11:00:00,45.03,45.04,44.85,44.92,108047.0,43.0092,43.0188,42.8373,42.9041,108047.0
2018-07-17 11:30:00,44.92,45.15,44.85,45.13,95200.0,42.9041,43.1238,42.8373,43.1047,95200.0
2018-07-17 12:00:00,45.13,45.13,45.01,45.02,70540.0,43.1047,43.1047,42.9901,42.9997,70540.0
2018-07-17 12:30:00,45.02,45.1,44.99,45.05,57500.0,42.9997,43.0761,42.971,43.0283,57500.0
2018-07-17 13:00:00,45.05,45.38,45.05,45.37,106353.0,43.0283,43.3435,43.0283,43.3339,106353.0
2018-07-17 13:30:00,45.37,45.4,45.25,45.36,75275.0,43.3339,43.3626,43.2193,43.3244,75275.0
2018-07-17 14:00:00,45.35,45.38,45.19,45.36,88168.0,43.3148,43.3435,43.162,43.3244,88168.0
2018-07-17 14:30:00,45.35,45.53,45.26,45.53,86491.0,43.3148,43.4868,43.2289,43.4868,86491.0
2018-07-17 15:00:00,45.51,45.64,45.42,45.48,209730.0,43.4677,43.5918,43.3817,43.439,209730.0
2018-07-17 15:30:00,45.48,45.51,45.38,45.4,415150.0,43.439,43.4677,43.3435,43.3626,415150.0
2018-07-18 09:30:00,45.45,45.56,44.94,45.01,143349.0,43.4104,43.5154,42.9232,42.9901,143349.0
2018-07-18 10:00:00,45.01,45.3,45.01,45.1,99420.0,42.9901,43.2671,42.9901,43.0761,99420.0
2018-07-18 10:30:00,45.09,45.1,44.78,44.79,76232.0,43.0665,43.0761,42.7704,42.78,76232.0
2018-07-18 11:00:00,44.81,45.07,44.81,45.02,100744.0,42.7991,43.0474,42.7991,42.9997,100744.0
2018-07-18 11:30:00,45.01,45.2,44.89,45.18,74907.0,42.9901,43.1716,42.8755,43.1525,74907.0
2018-07-18 12:00:00,45.18,45.18,44.96,44.96,106971.0,43.1525,43.1525,42.9423,42.9423,106971.0
2018-07-18 12:30:00,44.96,45.04,44.94,45.02,61040.0,42.9423,43.0188,42.9232,42.9997,61040.0
2018-07-18 13:00:00,45.02,45.06,44.91,44.94,80896.0,42.9997,43.0379,42.8946,42.9232,80896.0
2018-07-18 13:30:00,44.95,45.02,44.91,44.98,104098.0,42.9328,42.9997,42.8946,42.9615,104098.0
2018-07-18 14:00:00,44.99,45.11,44.97,44.97,109835.0,42.971,43.0856,42.9519,42.9519,109835.0
2018-07-18 14:30:00,44.98,45.2,44.95,45.16,119974.0,42.9615,43.1716,42.9328,43.1334,119974.0
2018-07-18 15:00:00,45.16,45.29,45.14,45.29,209864.0,43.1334,43.2575,43.1143,43.2575,209864.0
2018-07-18 15:30:00,45.29,45.43,45.1,45.13,560065.0,43.2575,43.3913,43.0761,43.1047,560065.0
2018-07-19 09:30:00,43.26,44.39,42.7,43.69,989262.0,41.3186,42.3979,40.7838,41.7293,989262.0
2018-07-19 10:00:00,43.69,44.42,43.65,44.36,540618.0,41.7293,42.4266,41.6911,42.3693,540618.0
2018-07-19 10:30:00,44.38,45.36,44.32,45.28,447014.0,42.3884,43.3244,42.3311,43.248,447014.0
2018-07-19 11:00:00,45.27,45.27,44.22,44.85,563198.0,43.2384,43.2384,42.2356,42.8373,563198.0
2018-07-19 11:30:00,44.91,45.34,44.7,45.2,305725.0,42.8946,43.3053,42.694,43.1716,305725.0
2018-07-19 12:00:00,45.21,45.32,44.79,44.8,377760.0,43.1811,43.2862,42.78,42.7895,377760.0
2018-07-19 12:30:00,44.8,44.92,44.64,44.66,129307.0,42.7895,42.9041,42.6367,42.6558,129307.0
2018-07-19 13:00:00,44.67,44.98,44.43,44.75,152808.0,42.6654,42.9615,42.4361,42.7418,152808.0
2018-07-19 13:30:00,44.77,44.77,44.36,44.52,186283.0,42.7609,42.7609,42.3693,42.5221,186283.0
2018-07-19 14:00:00,44.52,44.74,44.51,44.64,210107.0,42.5221,42.7322,42.5125,42.6367,210107.0
2018-07-19 14:30:00,44.65,44.65,44.33,44.42,314871.0,42.6463,42.6463,42.3406,42.4266,314871.0
2018-07-19 15:00:00,44.42,44.55,44.33,44.55,312975.0,42.4266,42.5507,42.3406,42.5507,312975.0
2018-07-19 15:30:00,44.54,44.6,44.44,44.53,770737.0,42.5412,42.5985,42.4457,42.5316,770737.0
2018-07-20 09:30:00,44.27,44.73,44.22,44.27,286060.0,42.2833,42.7227,42.2356,42.2833,286060.0
2018-07-20 10:00:00,44.29,44.39,43.74,43.93,371776.0,42.3024,42.3979,41.7771,41.9586,371776.0
2018-07-20 10:30:00,43.93,44.03,43.37,43.46,348659.0,41.9586,42.0541,41.4237,41.5097,348659.0
2018-07-20 11:00:00,43.45,43.63,43.32,43.51,231955.0,41.5001,41.672,41.3759,41.5574,231955.0
2018-07-20 11:30:00,43.49,43.59,43.14,43.15,240955.0,41.5383,41.6338,41.204,41.2136,240955.0
2018-07-20 12:00:00,43.15,43.46,43.15,43.16,186888.0,41.2136,41.5097,41.2136,41.2231,186888.0
2018-07-20 12:30:00,43.15,43.25,43.06,43.1,238607.0,41.2136,41.3091,41.1276,41.1658,238607.0
2018-07-20 13:00:00,43.1,43.16,42.98,43.0,256207.0,41.1658,41.2231,41.0512,41.0703,256207.0
2018-07-20 13:30:00,43.01,43.1,42.99,43.08,153339.0,41.0799,41.1658,41.0608,41.1467,153339.0
2018-07-20 14:00:00,43.08,43.45,42.97,43.25,277426.0,41.1467,41.5001,41.0417,41.3091,277426.0
2018-07-20 14:30:00,43.25,43.46,43.21,43.34,151669.0,41.3091,41.5097,41.2709,41.395,151669.0
2018-07-20 15:00:00,43.34,43.4,43.25,43.27,160202.0,41.395,41.4524,41.3091,41.3282,160202.0
2018-07-20 15:30:00,43.27,43.45,43.26,43.39,593293.0,41.3282,41.5001,41.3186,41.4428,593293.0
2018-07-23 09:30:00,43.27,43.44,42.86,43.33,268223.0,41.3282,41.4906,40.9366,41.3855,268223.0
2018-07-23 10:00:00,43.32,43.47,42.78,42.88,264663.0,41.3759,41.5192,40.8602,40.9557,264663.0
2018-07-23 10:30:00,42.88,43.09,42.79,43.09,239758.0,40.9557,41.1563,40.8697,41.1563,239758.0
2018-07-23 11:00:00,43.07,43.14,42.97,43.14,294006.0,41.1372,41.204,41.0417,41.204,294006.0
2018-07-23 11:30:00,43.11,43.34,43.04,43.21,188733.0,41.1754,41.395,41.1085,41.2709,188733.0
2018-07-23 12:00:00,43.21,43.29,43.21,43.27,77516.0,41.2709,41.3473,41.2709,41.3282,77516.0
2018-07-23 12:30:00,43.28,43.39,43.28,43.37,91300.0,41.3377,41.4428,41.3377,41.4237,91300.0
2018-07-23 13:00:00,43.38,43.72,43.37,43.61,166894.0,41.4333,41.758,41.4237,41.6529,166894.0
2018-07-23 13:30:00,43.61,43.64,43.43,43.43,86827.0,41.6529,41.6816,41.481,41.481,86827.0
2018-07-23 14:00:00,43.43,43.47,43.26,43.31,95998.0,41.481,41.5192,41.3186,41.3664,95998.0
2018-07-23 14:30:00,43.3,43.35,43.17,43.17,143557.0,41.3568,41.4046,41.2327,41.2327,143557.0
2018-07-23 15:00:00,43.17,43.2,43.0,43.01,203827.0,41.2327,41.2613,41.0703,41.0799,203827.0
2018-07-23 15:30:00,43.01,43.1,42.74,42.9,579821.0,41.0799,41.1658,40.822,40.9748,579821.0
2018-07-24 09:30:00,42.97,43.27,42.86,42.9,127340.0,41.0417,41.3282,40.9366,40.9748,127340.0
2018-07-24 10:00:00,42.9,43.04,42.74,42.82,223132.0,40.9748,41.1085,40.822,40.8984,223132.0
2018-07-24 10:30:00,42.84,42.99,42.68,42.89,288144.0,40.9175,41.0608,40.7647,40.9652,288144.0
2018-07-24 11:00:00,42.89,43.19,42.73,43.08,191725.0,40.9652,41.2518,40.8124,41.1467,191725.0
2018-07-24 11:30:00,43.08,43.12,42.8,42.85,116028.0,41.1467,41.1849,40.8793,40.927,116028.0
2018-07-24 12:00:00,42.84,42.92,42.78,42.82,99705.0,40.9175,40.9939,40.8602,40.8984,99705.0
2018-07-24 12:30:00,42.82,42.86,42.63,42.67,123030.0,40.8984,40.9366,40.7169,40.7551,123030.0
2018-07-24 13:00:00,42.66,42.68,42.55,42.55,142100.0,40.7456,40.7647,40.6405,40.6405,142100.0
2018-07-24 13:30:00,42.55,42.81,42.5,42.78,144379.0,40.6405,40.8888,40.5927,40.8602,144379.0
2018-07-24 14:00:00,42.77,42.91,42.65,42.73,133515.0,40.8506,40.9843,40.736,40.8124,133515.0
2018-07-24 14:30:00,42.72,42.78,42.65,42.72,131451.0,40.8029,40.8602,40.736,40.8029,131451.0
2018-07-24 15:00:00,42.72,42.8,42.65,42.72,165945.0,40.8029,40.8793,40.736,40.8029,165945.0
2018-07-24 15:30:00,42.72,42.84,42.61,42.62,479885.0,40.8029,40.9175,40.6978,40.7074,479885.0
2018-07-25 09:30:00,42.58,42.79,42.49,42.49,107539.0,40.6692,40.8697,40.5832,40.5832,107539.0
2018-07-25 10:00:00,42.51,42.76,42.5,42.73,157901.0,40.6023,40.8411,40.5927,40.8124,157901.0
2018-07-25 10:30:00,42.73,42.75,42.49,42.55,195933.0,40.8124,40.8315,40.5832,40.6405,195933.0
2018-07-25 11:00:00,42.56,42.56,42.17,42.39,199693.0,40.6501,40.6501,40.2776,40.4877,199693.0
2018-07-25 11:30:00,42.39,42.51,42.23,42.23,167861.0,40.4877,40.6023,40.3349,40.3349,167861.0
2018-07-25 12:00:00,42.23,42.35,42.07,42.21,190122.0,40.3349,40.4495,40.182,40.3158,190122.0
2018-07-25 12:30:00,42.21,42.37,42.16,42.28,115218.0,40.3158,40.4686,40.268,40.3826,115218.0
2018-07-25 13:00:00,42.27,42.29,42.15,42.21,87515.0,40.3731,40.3922,40.2585,40.3158,87515.0
2018-07-25 13:30:00,42.2,42.27,42.12,42.17,138771.0,40.3062,40.3731,40.2298,40.2776,138771.0
2018-07-25 14:00:00,42.16,42.29,42.16,42.21,118539.0,40.268,40.3922,40.268,40.3158,118539.0
2018-07-25 14:30:00,42.21,42.31,42.21,42.22,138901.0,40.3158,40.4113,40.3158,40.3253,138901.0
2018-07-25 15:00:00,42.23,42.29,42.21,42.25,182517.0,40.3349,40.3922,40.3158,40.354,182517.0
2018-07-25 15:30:00,42.25,42.53,42.21,42.48,489286.0,40.354,40.6214,40.3158,40.5736,489286.0
2018-07-26 09:30:00,42.52,43.07,42.26,42.99,76349.0,40.6118,41.1372,40.3635,41.0608,76349.0
2018-07-26 10:00:00,42.98,43.0,42.69,42.85,121058.0,41.0512,41.0703,40.7742,40.927,121058.0
2018-07-26 10:30:00,42.85,43.1,42.85,43.05,87182.0,40.927,41.1658,40.927,41.1181,87182.0
2018-07-26 11:00:00,43.08,43.14,42.83,42.86,112838.0,41.1467,41.204,40.9079,40.9366,112838.0
2018-07-26 11:30:00,42.88,43.0,42.83,42.96,90734.0,40.9557,41.0703,40.9079,41.0321,90734.0
2018-07-26 12:00:00,42.97,43.09,42.96,43.02,68931.0,41.0417,41.1563,41.0321,41.0894,68931.0
2018-07-26 12:30:00,43.0,43.03,42.96,43.0,76081.0,41.0703,41.099,41.0321,41.0703,76081.0
2018-07-26 13:00:00,43.0,43.27,43.0,43.25,110147.0,41.0703,41.3282,41.0703,41.3091,110147.0
2018-07-26 13:30:00,43.28,43.35,43.23,43.33,122362.0,41.3377,41.4046,41.29,41.3855,122362.0
2018-07-26 14:00:00,43.32,43.52,43.31,43.52,128472.0,41.3759,41.567,41.3664,41.567,128472.0
2018-07-26 14:30:00,43.53,43.76,43.42,43.72,159928.0,41.5765,41.7962,41.4715,41.758,159928.0
2018-07-26 15:00:00,43.73,43.74,43.49,43.6,174374.0,41.7675,41.7771,41.5383,41.6434,174374.0
2018-07-26 15:30:00,43.61,43.64,43.34,43.37,487212.0,41.6529,41.6816,41.395,41.4237,487212.0
2018-07-27 09:30:00,43.51,44.42,43.47,44.06,269333.0,41.5574,42.4266,41.5192,42.0827,269333.0
2018-07-27 10:00:00,44.03,44.23,43.89,44.02,226483.0,42.0541,42.2451,41.9204,42.0445,226483.0
2018-07-27 10:30:00,44.02,44.12,43.87,43.98,114231.0,42.0445,42.14,41.9013,42.0063,114231.0
2018-07-27 11:00:00,43.98,44.11,43.83,44.0,185382.0,42.0063,42.1305,41.8631,42.0254,185382.0
2018-07-27 11:30:00,44.01,44.1,43.89,44.02,108856.0,42.035,42.1209,41.9204,42.0445,108856.0
2018-07-27 12:00:00,44.01,44.07,43.97,44.04,168315.0,42.035,42.0923,41.9968,42.0636,168315.0
2018-07-27 12:30:00,44.05,44.09,43.98,44.09,120725.0,42.0732,42.1114,42.0063,42.1114,120725.0
2018-07-27 13:00:00,44.08,44.35,44.03,44.24,206853.0,42.1018,42.3597,42.0541,42.2547,206853.0
2018-07-27 13:30:00,44.23,44.38,44.2,44.28,169758.0,42.2451,42.3884,42.2165,42.2929,169758.0
2018-07-27 14:00:00,44.28,44.38,44.21,44.37,102102.0,42.2929,42.3884,42.226,42.3788,102102.0
2018-07-27 14:30:00,44.37,44.44,44.23,44.27,199001.0,42.3788,42.4457,42.2451,42.2833,199001.0
2018-07-27 15:00:00,44.28,44.39,44.27,44.36,77979.0,42.2929,42.3979,42.2833,42.3693,77979.0
2018-07-27 15:30:00,44.36,44.59,44.35,44.57,367400.0,42.3693,42.589,42.3597,42.5698,367400.0
2018-07-30 09:30:00,44.6,45.01,44.6,44.85,188654.0,42.5985,42.9901,42.5985,42.8373,188654.0
2018-07-30 10:00:00,44.86,45.03,44.73,44.78,215434.0,42.8468,43.0092,42.7227,42.7704,215434.0
2018-07-30 10:30:00,44.78,44.9,44.71,44.8,156247.0,42.7704,42.885,42.7036,42.7895,156247.0
2018-07-30 11:00:00,44.8,45.14,44.79,45.06,135270.0,42.7895,43.1143,42.78,43.0379,135270.0
2018-07-30 11:30:00,45.07,45.08,44.92,45.0,104664.0,43.0474,43.057,42.9041,42.9806,104664.0
2018-07-30 12:00:00,45.0,45.03,44.92,44.98,248039.0,42.9806,43.0092,42.9041,42.9615,248039.0
2018-07-30 12:30:00,44.98,45.14,44.88,45.06,235405.0,42.9615,43.1143,42.8659,43.0379,235405.0
2018-07-30 13:00:00,45.05,45.1,45.0,45.07,128476.0,43.0283,43.0761,42.9806,43.0474,128476.0
2018-07-30 13:30:00,45.08,45.17,45.03,45.12,98198.0,43.057,43.1429,43.0092,43.0952,98198.0
2018-07-30 14:00:00,45.12,45.23,45.06,45.16,135561.0,43.0952,43.2002,43.0379,43.1334,135561.0
2018-07-30 14:30:00,45.15,45.18,45.05,45.1,144315.0,43.1238,43.1525,43.0283,43.0761,144315.0
2018-07-30 15:00:00,45.12,45.22,45.09,45.19,133074.0,43.0952,43.1907,43.0665,43.162,133074.0
2018-07-30 15:30:00,45.19,45.29,45.12,45.16,524600.0,43.162,43.2575,43.0952,43.1334,524600.0
2018-07-31 09:30:00,45.33,45.36,45.04,45.33,216637.0,43.2957,43.3244,43.0188,43.2957,216637.0
2018-07-31 10:00:00,45.3,45.57,45.21,45.46,124685.0,43.2671,43.525,43.1811,43.4199,124685.0
2018-07-31 10:30:00,45.45,45.49,45.3,45.3,71303.0,43.4104,43.4486,43.2671,43.2671,71303.0
2018-07-31 11:00:00,45.3,45.32,45.14,45.15,257671.0,43.2671,43.2862,43.1143,43.1238,257671.0
2018-07-31 11:30:00,45.16,45.22,45.0,45.22,238165.0,43.1334,43.1907,42.9806,43.1907,238165.0
2018-07-31 12:00:00,45.22,45.26,45.08,45.2,108555.0,43.1907,43.2289,43.057,43.1716,108555.0
2018-07-31 12:30:00,45.2,45.3,45.19,45.27,54929.0,43.1716,43.2671,43.162,43.2384,54929.0
2018-07-31 13:00:00,45.28,45.33,45.25,45.3,71983.0,43.248,43.2957,43.2193,43.2671,71983.0
2018-07-31 13:30:00,45.3,45.34,45.19,45.24,55777.0,43.2671,43.3053,43.162,43.2098,55777.0
2018-07-31 14:00:00,45.24,45.3,45.14,45.17,99152.0,43.2098,43.2671,43.1143,43.1429,99152.0
2018-07-31 14:30:00,45.17,45.25,45.16,45.24,83087.0,43.1429,43.2193,43.1334,43.2098,83087.0
2018-07-31 15:00:00,45.23,45.24,45.17,45.19,99355.0,43.2002,43.2098,43.1429,43.162,99355.0
2018-07-31 15:30:00,45.18,45.33,45.18,45.27,344975.0,43.1525,43.2957,43.1525,43.2384,344975.0
2018-08-01 09:30:00,44.99,45.01,44.38,44.87,126718.0,42.971,42.9901,42.3884,42.8564,126718.0
2018-08-01 10:00:00,44.87,45.07,44.74,44.84,120389.0,42.8564,43.0474,42.7322,42.8277,120389.0
2018-08-01 10:30:00,44.84,44.94,44.79,44.88,112341.0,42.8277,42.9232,42.78,42.8659,112341.0
2018-08-01 11:00:00,44.87,44.9,44.58,44.59,125076.0,42.8564,42.885,42.5794,42.589,125076.0
2018-08-01 11:30:00,44.59,44.65,44.57,44.64,79776.0,42.589,42.6463,42.5698,42.6367,79776.0
2018-08-01 12:00:00,44.63,44.7,44.53,44.59,103483.0,42.6272,42.694,42.5316,42.589,103483.0
2018-08-01 12:30:00,44.58,44.62,44.43,44.5,92625.0,42.5794,42.6176,42.4361,42.503,92625.0
2018-08-01 13:00:00,44.49,44.61,44.49,44.53,86014.0,42.4934,42.6081,42.4934,42.5316,86014.0
2018-08-01 13:30:00,44.51,44.57,44.49,44.51,73783.0,42.5125,42.5698,42.4934,42.5125,73783.0
2018-08-01 14:00:00,44.5,44.57,44.4,44.42,125727.0,42.503,42.5698,42.4075,42.4266,125727.0
2018-08-01 14:30:00,44.4,44.48,44.33,44.42,97017.0,42.4075,42.4839,42.3406,42.4266,97017.0
2018-08-01 15:00:00,44.43,44.51,44.41,44.42,114446.0,42.4361,42.5125,42.417,42.4266,114446.0
2018-08-01 15:30:00,44.42,44.53,44.37,44.5,309791.0,42.4266,42.5316,42.3788,42.503,309791.0
2018-08-02 09:30:00,44.42,44.49,44.21,44.34,245994.0,42.4266,42.4934,42.226,42.3502,245994.0
2018-08-02 10:00:00,44.33,44.55,44.25,44.48,143126.0,42.3406,42.5507,42.2642,42.4839,143126.0
2018-08-02 10:30:00,44.48,44.5,44.24,44.34,107889.0,42.4839,42.503,42.2547,42.3502,107889.0
2018-08-02 11:00:00,44.37,44.44,44.3,44.35,90392.0,42.3788,42.4457,42.312,42.3597,90392.0
2018-08-02 11:30:00,44.36,44.41,44.26,44.31,185771.0,42.3693,42.417,42.2738,42.3215,185771.0
2018-08-02 12:00:00,44.33,44.44,44.24,44.38,139818.0,42.3406,42.4457,42.2547,42.3884,139818.0
2018-08-02 12:30:00,44.38,44.54,44.36,44.45,153128.0,42.3884,42.5412,42.3693,42.4552,153128.0
2018-08-02 13:00:00,44.47,44.48,44.35,44.4,36068.0,42.4743,42.4839,42.3597,42.4075,36068.0
2018-08-02 13:30:00,44.4,44.53,44.36,44.47,53895.0,42.4075,42.5316,42.3693,42.4743,53895.0
2018-08-02 14:00:00,44.49,44.51,44.44,44.46,199027.0,42.4934,42.5125,42.4457,42.4648,199027.0
2018-08-02 14:30:00,44.47,44.47,44.27,44.32,115117.0,42.4743,42.4743,42.2833,42.3311,115117.0
2018-08-02 15:00:00,44.32,44.39,44.26,44.38,152736.0,42.3311,42.3979,42.2738,42.3884,152736.0
2018-08-02 15:30:00,44.37,44.49,44.36,44.4,192723.0,42.3788,42.4934,42.3693,42.4075,192723.0
2018-08-03 09:30:00,44.5,44.83,44.45,44.58,116432.0,42.503,42.8182,42.4552,42.5794,116432.0
2018-08-03 10:00:00,44.58,44.66,44.46,44.55,86382.0,42.5794,42.6558,42.4648,42.5507,86382.0
2018-08-03 10:30:00,44.56,45.08,44.55,44.98,210812.0,42.5603,43.057,42.5507,42.9615,210812.0
2018-08-03 11:00:00,45.03,45.09,44.71,44.73,136599.0,43.0092,43.0665,42.7036,42.7227,136599.0
2018-08-03 11:30:00,44.73,44.93,44.72,44.83,79701.0,42.7227,42.9137,42.7131,42.8182,79701.0
2018-08-03 12:00:00,44.83,44.98,44.82,44.95,29349.0,42.8182,42.9615,42.8086,42.9328,29349.0
2018-08-03 12:30:00,44.95,44.96,44.9,44.93,29577.0,42.9328,42.9423,42.885,42.9137,29577.0
2018-08-03 13:00:00,44.93,45.04,44.87,44.98,71103.0,42.9137,43.0188,42.8564,42.9615,71103.0
2018-08-03 13:30:00,44.98,45.0,44.92,44.95,47393.0,42.9615,42.9806,42.9041,42.9328,47393.0
2018-08-03 14:00:00,44.95,45.08,44.93,45.07,44495.0,42.9328,43.057,42.9137,43.0474,44495.0
2018-08-03 14:30:00,45.08,45.31,45.08,45.25,61500.0,43.057,43.2766,43.057,43.2193,61500.0
2018-08-03 15:00:00,45.25,45.41,45.22,45.32,89840.0,43.2193,43.3722,43.1907,43.2862,89840.0
2018-08-03 15:30:00,45.33,45.5,45.26,45.39,489072.0,43.2957,43.4581,43.2289,43.3531,489072.0
2018-08-06 09:30:00,45.23,45.25,44.98,45.07,71594.0,43.2002,43.2193,42.9615,43.0474,71594.0
2018-08-06 10:00:00,45.01,45.22,44.94,45.04,77843.0,42.9901,43.1907,42.9232,43.0188,77843.0
2018-08-06 10:30:00,45.04,45.31,45.04,45.29,97443.0,43.0188,43.2766,43.0188,43.2575,97443.0
2018-08-06 11:00:00,45.28,45.38,45.25,45.27,62737.0,43.248,43.3435,43.2193,43.2384,62737.0
2018-08-06 11:30:00,45.25,45.29,45.17,45.25,56379.0,43.2193,43.2575,43.1429,43.2193,56379.0
2018-08-06 12:00:00,45.24,45.33,45.22,45.24,35284.0,43.2098,43.2957,43.1907,43.2098,35284.0
2018-08-06 12:30:00,45.23,45.28,45.22,45.24,31918.0,43.2002,43.248,43.1907,43.2098,31918.0
2018-08-06 13:00:00,45.25,45.37,45.24,45.25,34094.0,43.2193,43.3339,43.2098,43.2193,34094.0
2018-08-06 13:30:00,45.25,45.3,45.24,45.26,40097.0,43.2193,43.2671,43.2098,43.2289,40097.0
2018-08-06 14:00:00,45.27,45.28,45.21,45.22,55018.0,43.2384,43.248,43.1811,43.1907,55018.0
2018-08-06 14:30:00,45.22,45.23,45.12,45.18,124844.0,43.1907,43.2002,43.0952,43.1525,124844.0
2018-08-06 15:00:00,45.18,45.27,45.16,45.2,124218.0,43.1525,43.2384,43.1334,43.1716,124218.0
2018-08-06 15:30:00,45.2,45.25,45.19,45.21,324183.0,43.1716,43.2193,43.162,43.1811,324183.0
2018-08-07 09:30:00,45.09,45.26,45.04,45.25,108901.0,43.0665,43.2289,43.0188,43.2193,108901.0
2018-08-07 10:00:00,45.19,45.35,45.19,45.22,72464.0,43.162,43.3148,43.162,43.1907,72464.0
2018-08-07 10:30:00,45.22,45.37,45.2,45.32,38100.0,43.1907,43.3339,43.1716,43.2862,38100.0
2018-08-07 11:00:00,45.32,45.36,45.2,45.21,104510.0,43.2862,43.3244,43.1716,43.1811,104510.0
2018-08-07 11:30:00,45.22,45.25,45.12,45.15,171682.0,43.1907,43.2193,43.0952,43.1238,171682.0
2018-08-07 12:00:00,45.15,45.26,45.13,45.23,82461.0,43.1238,43.2289,43.1047,43.2002,82461.0
2018-08-07 12:30:00,45.23,45.24,45.19,45.23,30251.0,43.2002,43.2098,43.162,43.2002,30251.0
2018-08-07 13:00:00,45.22,45.29,45.2,45.27,34415.0,43.1907,43.2575,43.1716,43.2384,34415.0
2018-08-07 13:30:00,45.25,45.36,45.23,45.33,44403.0,43.2193,43.3244,43.2002,43.2957,44403.0
2018-08-07 14:00:00,45.33,45.34,45.2,45.22,61781.0,43.2957,43.3053,43.1716,43.1907,61781.0
2018-08-07 14:30:00,45.22,45.23,45.16,45.2,73084.0,43.1907,43.2002,43.1334,43.1716,73084.0
2018-08-07 15:00:00,45.2,45.24,45.12,45.22,179940.0,43.1716,43.2098,43.0952,43.1907,179940.0
2018-08-07 15:30:00,45.21,45.21,45.1,45.15,360956.0,43.1811,43.1811,43.0761,43.1238,360956.0
2018-08-08 09:30:00,45.04,45.35,44.87,44.95,125382.0,43.0188,43.3148,42.8564,42.9328,125382.0
2018-08-08 10:00:00,44.95,44.99,44.4,44.72,401366.0,42.9328,42.971,42.4075,42.7131,401366.0
2018-08-08 10:30:00,44.7,44.81,44.65,44.78,226107.0,42.694,42.7991,42.6463,42.7704,226107.0
2018-08-08 11:00:00,44.78,44.85,44.73,44.85,80844.0,42.7704,42.8373,42.7227,42.8373,80844.0
2018-08-08 11:30:00,44.82,44.87,44.79,44.82,121255.0,42.8086,42.8564,42.78,42.8086,121255.0
2018-08-08 12:00:00,44.82,44.83,44.75,44.76,148443.0,42.8086,42.8182,42.7418,42.7513,148443.0
2018-08-08 12:30:00,44.75,44.9,44.69,44.8,112704.0,42.7418,42.885,42.6845,42.7895,112704.0
2018-08-08 13:00:00,44.8,44.87,44.79,44.86,53830.0,42.7895,42.8564,42.78,42.8468,53830.0
2018-08-08 13:30:00,44.85,44.9,44.78,44.83,64413.0,42.8373,42.885,42.7704,42.8182,64413.0
2018-08-08 14:00:00,44.82,44.87,44.78,44.82,63290.0,42.8086,42.8564,42.7704,42.8086,63290.0
2018-08-08 14:30:00,44.82,44.83,44.79,44.8,80890.0,42.8086,42.8182,42.78,42.7895,80890.0
2018-08-08 15:00:00,44.8,44.88,44.77,44.85,120403.0,42.7895,42.8659,42.7609,42.8373,120403.0
2018-08-08 15:30:00,44.85,44.93,44.8,44.84,349603.0,42.8373,42.9137,42.7895,42.8277,349603.0
2018-08-09 09:30:00,44.85,45.14,44.81,44.99,66516.0,42.8373,43.1143,42.7991,42.971,66516.0
2018-08-09 10:00:00,45.0,45.09,44.87,44.87,107996.0,42.9806,43.0665,42.8564,42.8564,107996.0
2018-08-09 10:30:00,44.89,44.95,44.82,44.86,137602.0,42.8755,42.9328,42.8086,42.8468,137602.0
2018-08-09 11:00:00,44.87,44.94,44.85,44.88,180658.0,42.8564,42.9232,42.8373,42.8659,180658.0
2018-08-09 11:30:00,44.88,44.89,44.75,44.8,246754.0,42.8659,42.8755,42.7418,42.7895,246754.0
2018-08-09 12:00:00,44.8,44.84,44.78,44.8,92807.0,42.7895,42.8277,42.7704,42.7895,92807.0
2018-08-09 12:30:00,44.8,44.83,44.77,44.78,67323.0,42.7895,42.8182,42.7609,42.7704,67323.0
2018-08-09 13:00:00,44.79,44.8,44.71,44.75,411092.0,42.78,42.7895,42.7036,42.7418,411092.0
2018-08-09 13:30:00,44.75,44.77,44.74,44.75,105496.0,42.7418,42.7609,42.7322,42.7418,105496.0
2018-08-09 14:00:00,44.75,44.75,44.67,44.71,193679.0,42.7418,42.7418,42.6654,42.7036,193679.0
2018-08-09 14:30:00,44.72,44.74,44.69,44.7,108693.0,42.7131,42.7322,42.6845,42.694,108693.0
2018-08-09 15:00:00,44.71,44.73,44.67,44.71,200490.0,42.7036,42.7227,42.6654,42.7036,200490.0
2018-08-09 15:30:00,44.7,44.72,44.63,44.7,374851.0,42.694,42.7131,42.6272,42.694,374851.0
2018-08-10 09:30:00,44.27,44.6,43.94,44.02,356698.0,42.2833,42.5985,41.9681,42.0445,356698.0
2018-08-10 10:00:00,44.0,44.03,43.67,43.77,287339.0,42.0254,42.0541,41.7102,41.8058,287339.0
2018-08-10 10:30:00,43.77,43.83,43.61,43.72,137726.0,41.8058,41.8631,41.6529,41.758,137726.0
2018-08-10 11:00:00,43.72,43.72,43.34,43.42,185734.0,41.758,41.758,41.395,41.4715,185734.0
2018-08-10 11:30:00,43.41,43.54,43.13,43.29,242028.0,41.4619,41.5861,41.1945,41.3473,242028.0
2018-08-10 12:00:00,43.3,43.43,43.15,43.3,261950.0,41.3568,41.481,41.2136,41.3568,261950.0
2018-08-10 12:30:00,43.29,43.3,42.99,43.01,194658.0,41.3473,41.3568,41.0608,41.0799,194658.0
2018-08-10 13:00:00,43.01,43.21,42.99,43.21,136626.0,41.0799,41.2709,41.0608,41.2709,136626.0
2018-08-10 13:30:00,43.18,43.19,42.82,42.9,122020.0,41.2422,41.2518,40.8984,40.9748,122020.0
2018-08-10 14:00:00,42.91,42.92,42.79,42.87,168173.0,40.9843,40.9939,40.8697,40.9461,168173.0
2018-08-10 14:30:00,42.87,42.9,42.81,42.84,111659.0,40.9461,40.9748,40.8888,40.9175,111659.0
2018-08-10 15:00:00,42.84,42.93,42.8,42.86,219420.0,40.9175,41.0034,40.8793,40.9366,219420.0
2018-08-10 15:30:00,42.86,42.95,42.76,42.84,513324.0,40.9366,41.0225,40.8411,40.9175,513324.0
2018-08-13 09:30:00,42.63,42.74,42.02,42.12,212935.0,40.7169,40.822,40.1343,40.2298,212935.0
2018-08-13 10:00:00,42.11,42.12,41.64,41.67,222905.0,40.2202,40.2298,39.7713,39.8,222905.0
2018-08-13 10:30:00,41.65,41.85,41.26,41.37,234219.0,39.7809,39.9719,39.4084,39.5135,234219.0
2018-08-13 11:00:00,41.37,41.47,41.08,41.24,366028.0,39.5135,39.609,39.2365,39.3893,366028.0
2018-08-13 11:30:00,41.21,41.21,40.87,40.89,169238.0,39.3606,39.3606,39.0359,39.055,169238.0
2018-08-13 12:00:00,40.88,40.99,40.78,40.94,192163.0,39.0454,39.1505,38.9499,39.1028,192163.0
2018-08-13 12:30:00,40.94,40.95,40.68,40.73,198425.0,39.1028,39.1123,38.8544,38.9022,198425.0
2018-08-13 13:00:00,40.73,40.87,40.61,40.83,222446.0,38.9022,39.0359,38.7876,38.9977,222446.0
2018-08-13 13:30:00,40.86,40.96,40.65,40.7,151968.0,39.0263,39.1219,38.8258,38.8735,151968.0
2018-08-13 14:00:00,40.69,41.23,40.69,41.11,168943.0,38.864,39.3797,38.864,39.2651,168943.0
2018-08-13 14:30:00,41.12,41.2,41.0,41.0,213722.0,39.2747,39.3511,39.1601,39.1601,213722.0
2018-08-13 15:00:00,41.0,41.09,40.9,40.92,190710.0,39.1601,39.246,39.0645,39.0836,190710.0
2018-08-13 15:30:00,40.92,40.95,40.7,40.75,688833.0,39.0836,39.1123,38.8735,38.9213,688833.0
2018-08-14 09:30:00,40.98,41.57,40.85,41.38,205511.0,39.141,39.7045,39.0168,39.523,205511.0
2018-08-14 10:00:00,41.4,41.41,41.06,41.22,195911.0,39.5421,39.5517,39.2174,39.3702,195911.0
2018-08-14 10:30:00,41.22,41.3,41.14,41.22,151935.0,39.3702,39.4466,39.2938,39.3702,151935.0
2018-08-14 11:00:00,41.22,41.33,41.01,41.04,98171.0,39.3702,39.4752,39.1696,39.1983,98171.0
2018-08-14 11:30:00,41.04,41.15,41.0,41.04,115716.0,39.1983,39.3033,39.1601,39.1983,115716.0
2018-08-14 12:00:00,41.04,41.15,40.93,40.94,59280.0,39.1983,39.3033,39.0932,39.1028,59280.0
2018-08-14 12:30:00,40.94,41.03,40.83,40.83,84505.0,39.1028,39.1887,38.9977,38.9977,84505.0
2018-08-14 13:00:00,40.83,40.88,40.73,40.77,151342.0,38.9977,39.0454,38.9022,38.9404,151342.0
2018-08-14 13:30:00,40.77,40.89,40.74,40.87,110946.0,38.9404,39.055,38.9117,39.0359,110946.0
2018-08-14 14:00:00,40.88,40.89,40.71,40.72,184274.0,39.0454,39.055,38.8831,38.8926,184274.0
2018-08-14 14:30:00,40.72,40.8,40.66,40.77,103685.0,38.8926,38.969,38.8353,38.9404,103685.0
2018-08-14 15:00:00,40.77,40.86,40.75,40.81,146028.0,38.9404,39.0263,38.9213,38.9786,146028.0
2018-08-14 15:30:00,40.81,40.94,40.79,40.92,377991.0,38.9786,39.1028,38.9595,39.0836,377991.0
2018-08-15 09:30:00,40.71,41.04,40.34,40.5,226909.0,38.8831,39.1983,38.5297,38.6825,226909.0
2018-08-15 10:00:00,40.47,40.59,40.39,40.44,166683.0,38.6538,38.7685,38.5774,38.6252,166683.0
2018-08-15 10:30:00,40.43,40.59,40.1,40.19,173648.0,38.6156,38.7685,38.3004,38.3864,173648.0
2018-08-15 11:00:00,40.2,40.39,40.19,40.24,188753.0,38.396,38.5774,38.3864,38.4342,188753.0
2018-08-15 11:30:00,40.23,40.57,40.22,40.52,82233.0,38.4246,38.7494,38.4151,38.7016,82233.0
2018-08-15 12:00:00,40.53,40.79,40.49,40.75,256526.0,38.7112,38.9595,38.6729,38.9213,256526.0
2018-08-15 12:30:00,40.75,40.9,40.73,40.85,112918.0,38.9213,39.0645,38.9022,39.0168,112918.0
2018-08-15 13:00:00,40.85,41.04,40.83,40.86,119488.0,39.0168,39.1983,38.9977,39.0263,119488.0
2018-08-15 13:30:00,40.88,40.92,40.78,40.91,108375.0,39.0454,39.0836,38.9499,39.0741,108375.0
2018-08-15 14:00:00,40.89,40.91,40.63,40.64,185150.0,39.055,39.0741,38.8067,38.8162,185150.0
2018-08-15 14:30:00,40.64,40.78,40.56,40.77,127276.0,38.8162,38.9499,38.7398,38.9404,127276.0
2018-08-15 15:00:00,40.76,41.02,40.74,41.02,152926.0,38.9308,39.1792,38.9117,39.1792,152926.0
2018-08-15 15:30:00,41.01,41.13,40.99,41.0,386429.0,39.1696,39.2842,39.1505,39.1601,386429.0
2018-08-16 09:30:00,41.2,41.5,40.92,41.04,262484.0,39.3511,39.6376,39.0836,39.1983,262484.0
2018-08-16 10:00:00,41.05,41.14,40.95,41.05,248186.0,39.2078,39.2938,39.1123,39.2078,248186.0
2018-08-16 10:30:00,41.05,41.28,40.92,40.93,166325.0,39.2078,39.4275,39.0836,39.0932,166325.0
2018-08-16 11:00:00,40.94,41.07,40.84,40.99,93817.0,39.1028,39.2269,39.0072,39.1505,93817.0
2018-08-16 11:30:00,40.99,41.02,40.64,40.66,148646.0,39.1505,39.1792,38.8162,38.8353,148646.0
2018-08-16 12:00:00,40.66,40.82,40.6,40.73,136766.0,38.8353,38.9881,38.778,38.9022,136766.0
2018-08-16 12:30:00,40.73,41.09,40.73,40.97,132835.0,38.9022,39.246,38.9022,39.1314,132835.0
2018-08-16 13:00:00,40.98,40.99,40.84,40.94,141897.0,39.141,39.1505,39.0072,39.1028,141897.0
2018-08-16 13:30:00,40.94,41.09,40.92,41.08,83564.0,39.1028,39.246,39.0836,39.2365,83564.0
2018-08-16 14:00:00,41.08,41.1,40.94,40.94,78591.0,39.2365,39.2556,39.1028,39.1028,78591.0
2018-08-16 14:30:00,40.92,40.95,40.75,40.81,79623.0,39.0836,39.1123,38.9213,38.9786,79623.0
2018-08-16 15:00:00,40.8,40.81,40.69,40.78,189467.0,38.969,38.9786,38.864,38.9499,189467.0
2018-08-16 15:30:00,40.78,40.86,40.74,40.78,527639.0,38.9499,39.0263,38.9117,38.9499,527639.0
2018-08-17 09:30:00,40.62,40.93,40.41,40.47,261054.0,38.7971,39.0932,38.5965,38.6538,261054.0
2018-08-17 10:00:00,40.44,40.5,40.09,40.17,314173.0,38.6252,38.6825,38.2909,38.3673,314173.0
2018-08-17 10:30:00,40.16,40.31,40.11,40.23,211496.0,38.3578,38.501,38.31,38.4246,211496.0
2018-08-17 11:00:00,40.23,40.7,40.23,40.7,765548.0,38.4246,38.8735,38.4246,38.8735,765548.0
2018-08-17 11:30:00,40.7,41.0,40.62,40.98,386029.0,38.8735,39.1601,38.7971,39.141,386029.0
2018-08-17 12:00:00,40.99,41.11,40.91,41.06,148002.0,39.1505,39.2651,39.0741,39.2174,148002.0
2018-08-17 12:30:00,41.06,41.44,40.97,41.38,426594.0,39.2174,39.5803,39.1314,39.523,426594.0
2018-08-17 13:00:00,41.38,41.4,41.12,41.13,178432.0,39.523,39.5421,39.2747,39.2842,178432.0
2018-08-17 13:30:00,41.14,41.18,41.06,41.14,94727.0,39.2938,39.332,39.2174,39.2938,94727.0
2018-08-17 14:00:00,41.13,41.23,41.1,41.18,179176.0,39.2842,39.3797,39.2556,39.332,179176.0
2018-08-17 14:30:00,41.18,41.18,41.1,41.14,75478.0,39.332,39.332,39.2556,39.2938,75478.0
2018-08-17 15:00:00,41.13,41.14,41.02,41.02,127064.0,39.2842,39.2938,39.1792,39.1792,127064.0
2018-08-17 15:30:00,41.02,41.17,41.01,41.12,416989.0,39.1792,39.3224,39.1696,39.2747,416989.0
2018-08-20 09:30:00,41.23,41.69,41.23,41.6,86469.0,39.3797,39.8191,39.3797,39.7331,86469.0
2018-08-20 10:00:00,41.63,41.95,41.59,41.84,215273.0,39.7618,40.0674,39.7236,39.9624,215273.0
2018-08-20 10:30:00,41.84,41.85,41.42,41.47,73222.0,39.9624,39.9719,39.5612,39.609,73222.0
2018-08-20 11:00:00,41.47,41.62,41.38,41.62,106405.0,39.609,39.7522,39.523,39.7522,106405.0
2018-08-20 11:30:00,41.6,41.91,41.53,41.78,187628.0,39.7331,40.0292,39.6663,39.9051,187628.0
2018-08-20 12:00:00,41.77,41.95,41.74,41.81,63982.0,39.8955,40.0674,39.8669,39.9337,63982.0
2018-08-20 12:30:00,41.82,41.92,41.79,41.87,54556.0,39.9433,40.0388,39.9146,39.991,54556.0
2018-08-20 13:00:00,41.87,42.14,41.85,42.04,128343.0,39.991,40.2489,39.9719,40.1534,128343.0
2018-08-20 13:30:00,42.04,42.1,42.0,42.02,41751.0,40.1534,40.2107,40.1152,40.1343,41751.0
2018-08-20 14:00:00,42.01,42.19,42.0,42.15,116464.0,40.1247,40.2967,40.1152,40.2585,116464.0
2018-08-20 14:30:00,42.15,42.15,41.99,42.02,77496.0,40.2585,40.2585,40.1056,40.1343,77496.0
2018-08-20 15:00:00,42.02,42.03,41.87,41.95,107797.0,40.1343,40.1438,39.991,40.0674,107797.0
2018-08-20 15:30:00,41.94,41.99,41.84,41.86,324321.0,40.0579,40.1056,39.9624,39.9815,324321.0
2018-08-21 09:30:00,41.94,42.26,41.79,41.96,66768.0,40.0579,40.3635,39.9146,40.077,66768.0
2018-08-21 10:00:00,41.96,41.99,41.55,41.73,120356.0,40.077,40.1056,39.6854,39.8573,120356.0
2018-08-21 10:30:00,41.74,41.85,41.66,41.69,112283.0,39.8669,39.9719,39.7904,39.8191,112283.0
2018-08-21 11:00:00,41.71,41.84,41.65,41.77,81148.0,39.8382,39.9624,39.7809,39.8955,81148.0
2018-08-21 11:30:00,41.78,41.91,41.77,41.87,91196.0,39.9051,40.0292,39.8955,39.991,91196.0
2018-08-21 12:00:00,41.87,41.9,41.79,41.86,73394.0,39.991,40.0197,39.9146,39.9815,73394.0
2018-08-21 12:30:00,41.87,41.97,41.84,41.96,67008.0,39.991,40.0865,39.9624,40.077,67008.0
2018-08-21 13:00:00,41.96,42.05,41.95,42.05,62262.0,40.077,40.1629,40.0674,40.1629,62262.0
2018-08-21 13:30:00,42.04,42.15,41.98,42.15,79057.0,40.1534,40.2585,40.0961,40.2585,79057.0
2018-08-21 14:00:00,42.15,42.27,42.15,42.24,80829.0,40.2585,40.3731,40.2585,40.3444,80829.0
2018-08-21 14:30:00,42.23,42.33,42.22,42.3,85208.0,40.3349,40.4304,40.3253,40.4017,85208.0
2018-08-21 15:00:00,42.3,42.43,42.29,42.41,110230.0,40.4017,40.5259,40.3922,40.5068,110230.0
2018-08-21 15:30:00,42.41,42.41,42.13,42.23,399954.0,40.5068,40.5068,40.2393,40.3349,399954.0
2018-08-22 09:30:00,42.38,42.38,41.96,42.0,88498.0,40.4781,40.4781,40.077,40.1152,88498.0
2018-08-22 10:00:00,42.01,42.04,41.78,41.8,82572.0,40.1247,40.1534,39.9051,39.9242,82572.0
2018-08-22 10:30:00,41.79,41.85,41.63,41.66,79816.0,39.9146,39.9719,39.7618,39.7904,79816.0
2018-08-22 11:00:00,41.67,41.73,41.58,41.61,59847.0,39.8,39.8573,39.714,39.7427,59847.0
2018-08-22 11:30:00,41.6,41.61,41.5,41.5,50214.0,39.7331,39.7427,39.6376,39.6376,50214.0
2018-08-22 12:00:00,41.5,41.58,41.49,41.49,92504.0,39.6376,39.714,39.6281,39.6281,92504.0
2018-08-22 12:30:00,41.5,41.54,41.41,41.48,101665.0,39.6376,39.6758,39.5517,39.6185,101665.0
2018-08-22 13:00:00,41.48,41.75,41.4,41.74,304615.0,39.6185,39.8764,39.5421,39.8669,304615.0
2018-08-22 13:30:00,41.75,41.76,41.58,41.63,92566.0,39.8764,39.886,39.714,39.7618,92566.0
2018-08-22 14:00:00,41.63,41.7,41.58,41.66,67940.0,39.7618,39.8286,39.714,39.7904,67940.0
2018-08-22 14:30:00,41.66,41.68,41.61,41.64,50130.0,39.7904,39.8095,39.7427,39.7713,50130.0
2018-08-22 15:00:00,41.64,41.67,41.61,41.64,57298.0,39.7713,39.8,39.7427,39.7713,57298.0
2018-08-22 15:30:00,41.64,41.71,41.59,41.6,241067.0,39.7713,39.8382,39.7236,39.7331,241067.0
2018-08-23 09:30:00,41.58,41.86,41.48,41.74,234815.0,39.714,39.9815,39.6185,39.8669,234815.0
2018-08-23 10:00:00,41.77,42.02,41.77,41.94,106517.0,39.8955,40.1343,39.8955,40.0579,106517.0
2018-08-23 10:30:00,41.95,41.97,41.61,41.64,73882.0,40.0674,40.0865,39.7427,39.7713,73882.0
2018-08-23 11:00:00,41.63,41.74,41.55,41.58,92753.0,39.7618,39.8669,39.6854,39.714,92753.0
2018-08-23 11:30:00,41.58,41.68,41.53,41.57,115471.0,39.714,39.8095,39.6663,39.7045,115471.0
2018-08-23 12:00:00,41.57,41.8,41.55,41.73,170278.0,39.7045,39.9242,39.6854,39.8573,170278.0
2018-08-23 12:30:00,41.73,41.73,41.58,41.67,112357.0,39.8573,39.8573,39.714,39.8,112357.0
2018-08-23 13:00:00,41.68,41.69,41.65,41.69,78563.0,39.8095,39.8191,39.7809,39.8191,78563.0
2018-08-23 13:30:00,41.68,41.69,41.63,41.65,74397.0,39.8095,39.8191,39.7618,39.7809,74397.0
2018-08-23 14:00:00,41.65,41.68,41.63,41.65,44488.0,39.7809,39.8095,39.7618,39.7809,44488.0
2018-08-23 14:30:00,41.64,41.7,41.57,41.68,132036.0,39.7713,39.8286,39.7045,39.8095,132036.0
2018-08-23 15:00:00,41.68,41.69,41.58,41.64,76299.0,39.8095,39.8191,39.714,39.7713,76299.0
2018-08-23 15:30:00,41.64,41.67,41.58,41.61,463260.0,39.7713,39.8,39.714,39.7427,463260.0
2018-08-24 09:30:00,41.57,42.16,41.57,42.01,58178.0,39.7045,40.268,39.7045,40.1247,58178.0
2018-08-24 10:00:00,42.02,42.15,41.99,42.05,69537.0,40.1343,40.2585,40.1056,40.1629,69537.0
2018-08-24 10:30:00,42.05,42.29,42.04,42.23,71190.0,40.1629,40.3922,40.1534,40.3349,71190.0
2018-08-24 11:00:00,42.23,42.24,42.06,42.09,57970.0,40.3349,40.3444,40.1725,40.2011,57970.0
2018-08-24 11:30:00,42.08,42.19,42.06,42.16,44776.0,40.1916,40.2967,40.1725,40.268,44776.0
2018-08-24 12:00:00,42.18,42.18,42.08,42.13,41130.0,40.2871,40.2871,40.1916,40.2393,41130.0
2018-08-24 12:30:00,42.14,42.28,42.11,42.25,47547.0,40.2489,40.3826,40.2202,40.354,47547.0
2018-08-24 13:00:00,42.25,42.33,42.17,42.3,55593.0,40.354,40.4304,40.2776,40.4017,55593.0
2018-08-24 13:30:00,42.29,42.3,42.2,42.26,58498.0,40.3922,40.4017,40.3062,40.3635,58498.0
2018-08-24 14:00:00,42.27,42.36,42.25,42.33,67856.0,40.3731,40.459,40.354,40.4304,67856.0
2018-08-24 14:30:00,42.33,42.4,42.22,42.23,69220.0,40.4304,40.4972,40.3253,40.3349,69220.0
2018-08-24 15:00:00,42.24,42.33,42.21,42.25,66762.0,40.3444,40.4304,40.3158,40.354,66762.0
2018-08-24 15:30:00,42.25,42.29,42.13,42.2,245250.0,40.354,40.3922,40.2393,40.3062,245250.0
2018-08-27 09:30:00,42.31,43.43,42.31,43.11,152995.0,40.4113,41.481,40.4113,41.1754,152995.0
2018-08-27 10:00:00,43.11,43.29,42.99,43.03,119671.0,41.1754,41.3473,41.0608,41.099,119671.0
2018-08-27 10:30:00,43.03,43.05,42.82,42.95,114587.0,41.099,41.1181,40.8984,41.0225,114587.0
2018-08-27 11:00:00,42.95,42.99,42.82,42.94,118066.0,41.0225,41.0608,40.8984,41.013,118066.0
2018-08-27 11:30:00,42.94,43.01,42.88,42.98,64138.0,41.013,41.0799,40.9557,41.0512,64138.0
2018-08-27 12:00:00,42.98,43.13,42.98,43.12,45496.0,41.0512,41.1945,41.0512,41.1849,45496.0
2018-08-27 12:30:00,43.12,43.2,43.11,43.17,44609.0,41.1849,41.2613,41.1754,41.2327,44609.0
2018-08-27 13:00:00,43.16,43.22,43.13,43.16,52436.0,41.2231,41.2804,41.1945,41.2231,52436.0
2018-08-27 13:30:00,43.14,43.27,43.14,43.22,59543.0,41.204,41.3282,41.204,41.2804,59543.0
2018-08-27 14:00:00,43.22,43.3,43.15,43.27,84064.0,41.2804,41.3568,41.2136,41.3282,84064.0
2018-08-27 14:30:00,43.28,43.31,43.22,43.25,90417.0,41.3377,41.3664,41.2804,41.3091,90417.0
2018-08-27 15:00:00,43.25,43.26,43.15,43.25,178119.0,41.3091,41.3186,41.2136,41.3091,178119.0
2018-08-27 15:30:00,43.25,43.25,43.09,43.12,326712.0,41.3091,41.3091,41.1563,41.1849,326712.0
2018-08-28 09:30:00,43.18,43.67,43.07,43.65,110097.0,41.2422,41.7102,41.1372,41.6911,110097.0
2018-08-28 10:00:00,43.67,43.84,43.44,43.54,254825.0,41.7102,41.8726,41.4906,41.5861,254825.0
2018-08-28 10:30:00,43.52,43.76,43.52,43.68,133864.0,41.567,41.7962,41.567,41.7198,133864.0
2018-08-28 11:00:00,43.69,43.74,43.56,43.62,99038.0,41.7293,41.7771,41.6052,41.6625,99038.0
2018-08-28 11:30:00,43.61,43.64,43.55,43.59,83737.0,41.6529,41.6816,41.5956,41.6338,83737.0
2018-08-28 12:00:00,43.58,43.66,43.56,43.58,56390.0,41.6243,41.7007,41.6052,41.6243,56390.0
2018-08-28 12:30:00,43.58,43.62,43.52,43.53,75126.0,41.6243,41.6625,41.567,41.5765,75126.0
2018-08-28 13:00:00,43.53,43.53,43.33,43.35,56335.0,41.5765,41.5765,41.3855,41.4046,56335.0
2018-08-28 13:30:00,43.35,43.45,43.33,43.38,37671.0,41.4046,41.5001,41.3855,41.4333,37671.0
2018-08-28 14:00:00,43.38,43.5,43.37,43.44,52534.0,41.4333,41.5479,41.4237,41.4906,52534.0
2018-08-28 14:30:00,43.44,43.49,43.41,43.48,50852.0,41.4906,41.5383,41.4619,41.5288,50852.0
2018-08-28 15:00:00,43.48,43.53,43.44,43.47,116183.0,41.5288,41.5765,41.4906,41.5192,116183.0
2018-08-28 15:30:00,43.48,43.49,43.41,43.46,207983.0,41.5288,41.5383,41.4619,41.5097,207983.0
2018-08-29 09:30:00,43.58,43.62,43.22,43.26,119607.0,41.6243,41.6625,41.2804,41.3186,119607.0
2018-08-29 10:00:00,43.27,43.43,43.17,43.37,70190.0,41.3282,41.481,41.2327,41.4237,70190.0
2018-08-29 10:30:00,43.38,43.63,43.31,43.6,101460.0,41.4333,41.672,41.3664,41.6434,101460.0
2018-08-29 11:00:00,43.6,43.74,43.59,43.73,84498.0,41.6434,41.7771,41.6338,41.7675,84498.0
2018-08-29 11:30:00,43.72,43.89,43.7,43.86,69774.0,41.758,41.9204,41.7389,41.8917,69774.0
2018-08-29 12:00:00,43.86,43.96,43.85,43.89,52744.0,41.8917,41.9872,41.8822,41.9204,52744.0
2018-08-29 12:30:00,43.89,43.95,43.84,43.84,116170.0,41.9204,41.9777,41.8726,41.8726,116170.0
2018-08-29 13:00:00,43.84,43.86,43.7,43.72,55089.0,41.8726,41.8917,41.7389,41.758,55089.0
2018-08-29 13:30:00,43.72,43.72,43.51,43.55,86331.0,41.758,41.758,41.5574,41.5956,86331.0
2018-08-29 14:00:00,43.55,43.61,43.48,43.55,63329.0,41.5956,41.6529,41.5288,41.5956,63329.0
2018-08-29 14:30:00,43.55,43.61,43.53,43.55,85917.0,41.5956,41.6529,41.5765,41.5956,85917.0
2018-08-29 15:00:00,43.55,43.56,43.5,43.55,58536.0,41.5956,41.6052,41.5479,41.5956,58536.0
2018-08-29 15:30:00,43.55,43.58,43.48,43.49,332168.0,41.5956,41.6243,41.5288,41.5383,332168.0
2018-08-30 09:30:00,43.29,43.54,43.2,43.28,158016.0,41.3473,41.5861,41.2613,41.3377,158016.0
2018-08-30 10:00:00,43.27,43.27,42.92,42.98,68234.0,41.3282,41.3282,40.9939,41.0512,68234.0
2018-08-30 10:30:00,43.01,43.02,42.83,42.83,41946.0,41.0799,41.0894,40.9079,40.9079,41946.0
2018-08-30 11:00:00,42.83,42.93,42.72,42.73,66989.0,40.9079,41.0034,40.8029,40.8124,66989.0
2018-08-30 11:30:00,42.72,42.82,42.69,42.73,46708.0,40.8029,40.8984,40.7742,40.8124,46708.0
2018-08-30 12:00:00,42.73,42.74,42.64,42.65,34919.0,40.8124,40.822,40.7265,40.736,34919.0
2018-08-30 12:30:00,42.64,42.74,42.62,42.72,33415.0,40.7265,40.822,40.7074,40.8029,33415.0
2018-08-30 13:00:00,42.72,42.72,42.6,42.65,35171.0,40.8029,40.8029,40.6883,40.736,35171.0
2018-08-30 13:30:00,42.66,42.75,42.65,42.7,58271.0,40.7456,40.8315,40.736,40.7838,58271.0
2018-08-30 14:00:00,42.7,42.7,42.39,42.4,64129.0,40.7838,40.7838,40.4877,40.4972,64129.0
2018-08-30 14:30:00,42.41,42.6,42.41,42.57,55207.0,40.5068,40.6883,40.5068,40.6596,55207.0
2018-08-30 15:00:00,42.57,42.61,42.53,42.57,98053.0,40.6596,40.6978,40.6214,40.6596,98053.0
2018-08-30 15:30:00,42.57,42.66,42.52,42.64,232618.0,40.6596,40.7456,40.6118,40.7265,232618.0
2018-08-31 09:30:00,42.65,42.86,42.6,42.82,30511.0,40.736,40.9366,40.6883,40.8984,30511.0
2018-08-31 10:00:00,42.85,43.09,42.81,42.93,70184.0,40.927,41.1563,40.8888,41.0034,70184.0
2018-08-31 10:30:00,42.93,42.93,42.74,42.83,36313.0,41.0034,41.0034,40.822,40.9079,36313.0
2018-08-31 11:00:00,42.84,42.93,42.84,42.91,61006.0,40.9175,41.0034,40.9175,40.9843,61006.0
2018-08-31 11:30:00,42.9,42.94,42.79,42.85,46054.0,40.9748,41.013,40.8697,40.927,46054.0
2018-08-31 12:00:00,42.85,42.89,42.65,42.74,78513.0,40.927,40.9652,40.736,40.822,78513.0
2018-08-31 12:30:00,42.74,42.76,42.58,42.65,141650.0,40.822,40.8411,40.6692,40.736,141650.0
2018-08-31 13:00:00,42.66,42.8,42.65,42.73,37168.0,40.7456,40.8793,40.736,40.8124,37168.0
2018-08-31 13:30:00,42.74,42.77,42.69,42.71,42266.0,40.822,40.8506,40.7742,40.7933,42266.0
2018-08-31 14:00:00,42.72,42.75,42.64,42.75,39066.0,40.8029,40.8315,40.7265,40.8315,39066.0
2018-08-31 14:30:00,42.75,42.85,42.73,42.79,54635.0,40.8315,40.927,40.8124,40.8697,54635.0
2018-08-31 15:00:00,42.79,42.81,42.65,42.65,56064.0,40.8697,40.8888,40.736,40.736,56064.0
2018-08-31 15:30:00,42.67,42.87,42.67,42.8,171645.0,40.7551,40.9461,40.7551,40.8793,171645.0
2018-09-04 09:30:00,42.5,42.82,41.72,41.96,181369.0,40.5927,40.8984,39.8477,40.077,181369.0
2018-09-04 10:00:00,42.1,42.25,41.93,42.15,57150.0,40.2107,40.354,40.0483,40.2585,57150.0
2018-09-04 10:30:00,42.15,42.32,42.07,42.25,52835.0,40.2585,40.4208,40.182,40.354,52835.0
2018-09-04 11:00:00,42.23,42.31,41.97,41.98,66267.0,40.3349,40.4113,40.0865,40.0961,66267.0
2018-09-04 11:30:00,41.97,42.04,41.93,41.97,51050.0,40.0865,40.1534,40.0483,40.0865,51050.0
2018-09-04 12:00:00,41.97,42.0,41.88,41.95,38169.0,40.0865,40.1152,40.0006,40.0674,38169.0
2018-09-04 12:30:00,41.95,42.01,41.93,41.97,48749.0,40.0674,40.1247,40.0483,40.0865,48749.0
2018-09-04 13:00:00,41.97,42.03,41.96,41.99,28808.0,40.0865,40.1438,40.077,40.1056,28808.0
2018-09-04 13:30:00,42.0,42.07,41.88,41.9,117569.0,40.1152,40.182,40.0006,40.0197,117569.0
2018-09-04 14:00:00,41.9,41.94,41.88,41.89,90003.0,40.0197,40.0579,40.0006,40.0101,90003.0
2018-09-04 14:30:00,41.89,41.94,41.82,41.87,114681.0,40.0101,40.0579,39.9433,39.991,114681.0
2018-09-04 15:00:00,41.86,41.87,41.73,41.77,250731.0,39.9815,39.991,39.8573,39.8955,250731.0
2018-09-04 15:30:00,41.77,41.91,41.76,41.91,433945.0,39.8955,40.0292,39.886,40.0292,433945.0
2018-09-05 09:30:00,41.81,42.36,41.81,42.33,172803.0,39.9337,40.459,39.9337,40.4304,172803.0
2018-09-05 10:00:00,42.29,42.51,42.19,42.38,138874.0,40.3922,40.6023,40.2967,40.4781,138874.0
2018-09-05 10:30:00,42.38,42.53,42.35,42.51,102517.0,40.4781,40.6214,40.4495,40.6023,102517.0
2018-09-05 11:00:00,42.49,42.66,42.42,42.49,114714.0,40.5832,40.7456,40.5163,40.5832,114714.0
2018-09-05 11:30:00,42.47,42.56,42.37,42.43,121058.0,40.5641,40.6501,40.4686,40.5259,121058.0
2018-09-05 12:00:00,42.4,42.45,42.31,42.33,42514.0,40.4972,40.545,40.4113,40.4304,42514.0
2018-09-05 12:30:00,42.32,42.36,42.27,42.28,44014.0,40.4208,40.459,40.3731,40.3826,44014.0
2018-09-05 13:00:00,42.28,42.42,42.27,42.39,33959.0,40.3826,40.5163,40.3731,40.4877,33959.0
2018-09-05 13:30:00,42.39,42.43,42.3,42.36,32425.0,40.4877,40.5259,40.4017,40.459,32425.0
2018-09-05 14:00:00,42.36,42.43,42.32,42.42,33165.0,40.459,40.5259,40.4208,40.5163,33165.0
2018-09-05 14:30:00,42.43,42.61,42.42,42.59,52662.0,40.5259,40.6978,40.5163,40.6787,52662.0
2018-09-05 15:00:00,42.59,42.65,42.48,42.53,151453.0,40.6787,40.736,40.5736,40.6214,151453.0
2018-09-05 15:30:00,42.53,42.58,42.45,42.55,283089.0,40.6214,40.6692,40.545,40.6405,283089.0
2018-09-06 09:30:00,42.55,43.02,42.51,42.74,64041.0,40.6405,41.0894,40.6023,40.822,64041.0
2018-09-06 10:00:00,42.76,42.82,42.5,42.67,91265.0,40.8411,40.8984,40.5927,40.7551,91265.0
2018-09-06 10:30:00,42.74,42.74,42.43,42.54,40561.0,40.822,40.822,40.5259,40.6309,40561.0
2018-09-06 11:00:00,42.52,42.56,42.28,42.5,54453.0,40.6118,40.6501,40.3826,40.5927,54453.0
2018-09-06 11:30:00,42.47,42.7,42.47,42.68,113208.0,40.5641,40.7838,40.5641,40.7647,113208.0
2018-09-06 12:00:00,42.63,42.66,42.56,42.62,34353.0,40.7169,40.7456,40.6501,40.7074,34353.0
2018-09-06 12:30:00,42.61,42.8,42.59,42.71,44702.0,40.6978,40.8793,40.6787,40.7933,44702.0
2018-09-06 13:00:00,42.7,42.75,42.62,42.74,43932.0,40.7838,40.8315,40.7074,40.822,43932.0
2018-09-06 13:30:00,42.74,42.8,42.72,42.77,24719.0,40.822,40.8793,40.8029,40.8506,24719.0
2018-09-06 14:00:00,42.77,42.87,42.74,42.8,39054.0,40.8506,40.9461,40.822,40.8793,39054.0
2018-09-06 14:30:00,42.81,42.96,42.8,42.93,40959.0,40.8888,41.0321,40.8793,41.0034,40959.0
2018-09-06 15:00:00,42.93,43.07,42.93,43.0,74445.0,41.0034,41.1372,41.0034,41.0703,74445.0
2018-09-06 15:30:00,43.0,43.05,42.95,42.96,374546.0,41.0703,41.1181,41.0225,41.0321,374546.0
2018-09-07 09:30:00,42.85,42.85,42.55,42.64,58394.0,40.927,40.927,40.6405,40.7265,58394.0
2018-09-07 10:00:00,42.64,42.77,42.59,42.75,44170.0,40.7265,40.8506,40.6787,40.8315,44170.0
2018-09-07 10:30:00,42.71,42.83,42.66,42.83,30621.0,40.7933,40.9079,40.7456,40.9079,30621.0
2018-09-07 11:00:00,42.82,42.91,42.75,42.88,37383.0,40.8984,40.9843,40.8315,40.9557,37383.0
2018-09-07 11:30:00,42.89,43.01,42.86,42.91,30976.0,40.9652,41.0799,40.9366,40.9843,30976.0
2018-09-07 12:00:00,42.91,43.0,42.8,42.84,62613.0,40.9843,41.0703,40.8793,40.9175,62613.0
2018-09-07 12:30:00,42.85,42.9,42.8,42.88,29268.0,40.927,40.9748,40.8793,40.9557,29268.0
2018-09-07 13:00:00,42.88,42.91,42.8,42.82,28643.0,40.9557,40.9843,40.8793,40.8984,28643.0
2018-09-07 13:30:00,42.83,42.93,42.81,42.87,26709.0,40.9079,41.0034,40.8888,40.9461,26709.0
2018-09-07 14:00:00,42.87,43.03,42.87,43.01,36693.0,40.9461,41.099,40.9461,41.0799,36693.0
2018-09-07 14:30:00,43.03,43.04,42.97,43.0,33042.0,41.099,41.1085,41.0417,41.0703,33042.0
2018-09-07 15:00:00,43.0,43.04,42.95,43.03,47643.0,41.0703,41.1085,41.0225,41.099,47643.0
2018-09-07 15:30:00,43.04,43.04,42.84,42.89,197283.0,41.1085,41.1085,40.9175,40.9652,197283.0
2018-09-10 09:30:00,43.14,43.43,43.08,43.3,42081.0,41.204,41.481,41.1467,41.3568,42081.0
2018-09-10 10:00:00,43.33,43.75,43.25,43.7,79382.0,41.3855,41.7866,41.3091,41.7389,79382.0
2018-09-10 10:30:00,43.7,43.81,43.69,43.76,67394.0,41.7389,41.844,41.7293,41.7962,67394.0
2018-09-10 11:00:00,43.75,43.86,43.65,43.79,72768.0,41.7866,41.8917,41.6911,41.8249,72768.0
2018-09-10 11:30:00,43.8,43.91,43.77,43.91,58749.0,41.8344,41.9395,41.8058,41.9395,58749.0
2018-09-10 12:00:00,43.91,44.08,43.89,43.98,124661.0,41.9395,42.1018,41.9204,42.0063,124661.0
2018-09-10 12:30:00,43.98,44.09,43.97,44.06,51110.0,42.0063,42.1114,41.9968,42.0827,51110.0
2018-09-10 13:00:00,44.05,44.2,44.05,44.19,50945.0,42.0732,42.2165,42.0732,42.2069,50945.0
2018-09-10 13:30:00,44.19,44.2,44.0,44.07,82985.0,42.2069,42.2165,42.0254,42.0923,82985.0
2018-09-10 14:00:00,44.06,44.16,44.06,44.08,52390.0,42.0827,42.1782,42.0827,42.1018,52390.0
2018-09-10 14:30:00,44.08,44.13,44.05,44.11,94425.0,42.1018,42.1496,42.0732,42.1305,94425.0
2018-09-10 15:00:00,44.1,44.43,44.1,44.25,247492.0,42.1209,42.4361,42.1209,42.2642,247492.0
2018-09-10 15:30:00,44.25,44.36,44.2,44.2,514938.0,42.2642,42.3693,42.2165,42.2165,514938.0
2018-09-11 09:30:00,43.88,44.0,43.23,43.61,42139.0,41.9108,42.0254,41.29,41.6529,42139.0
2018-09-11 10:00:00,43.63,43.71,43.48,43.58,52694.0,41.672,41.7484,41.5288,41.6243,52694.0
2018-09-11 10:30:00,43.56,43.72,43.45,43.67,74157.0,41.6052,41.758,41.5001,41.7102,74157.0
2018-09-11 11:00:00,43.68,43.79,43.61,43.79,46528.0,41.7198,41.8249,41.6529,41.8249,46528.0
2018-09-11 11:30:00,43.79,43.93,43.76,43.93,49727.0,41.8249,41.9586,41.7962,41.9586,49727.0
2018-09-11 12:00:00,43.93,43.93,43.86,43.88,34755.0,41.9586,41.9586,41.8917,41.9108,34755.0
2018-09-11 12:30:00,43.88,44.05,43.88,44.05,56233.0,41.9108,42.0732,41.9108,42.0732,56233.0
2018-09-11 13:00:00,44.05,44.07,44.0,44.06,54641.0,42.0732,42.0923,42.0254,42.0827,54641.0
2018-09-11 13:30:00,44.07,44.14,44.05,44.12,32062.0,42.0923,42.1591,42.0732,42.14,32062.0
2018-09-11 14:00:00,44.12,44.2,44.08,44.2,47088.0,42.14,42.2165,42.1018,42.2165,47088.0
2018-09-11 14:30:00,44.19,44.27,44.18,44.21,51833.0,42.2069,42.2833,42.1974,42.226,51833.0
2018-09-11 15:00:00,44.21,44.28,44.17,44.25,88394.0,42.226,42.2929,42.1878,42.2642,88394.0
2018-09-11 15:30:00,44.24,44.24,44.11,44.12,319485.0,42.2547,42.2547,42.1305,42.14,319485.0
2018-09-12 09:30:00,44.19,44.5,44.11,44.31,36001.0,42.2069,42.503,42.1305,42.3215,36001.0
2018-09-12 10:00:00,44.34,44.5,44.28,44.41,35432.0,42.3502,42.503,42.2929,42.417,35432.0
2018-09-12 10:30:00,44.41,44.44,44.02,44.05,95201.0,42.417,42.4457,42.0445,42.0732,95201.0
2018-09-12 11:00:00,44.07,44.3,43.97,44.26,54032.0,42.0923,42.312,41.9968,42.2738,54032.0
2018-09-12 11:30:00,44.28,44.3,44.05,44.1,55386.0,42.2929,42.312,42.0732,42.1209,55386.0
2018-09-12 12:00:00,44.09,44.28,44.08,44.24,30706.0,42.1114,42.2929,42.1018,42.2547,30706.0
2018-09-12 12:30:00,44.24,44.41,44.23,44.38,48523.0,42.2547,42.417,42.2451,42.3884,48523.0
2018-09-12 13:00:00,44.39,44.56,44.39,44.48,35005.0,42.3979,42.5603,42.3979,42.4839,35005.0
2018-09-12 13:30:00,44.49,44.5,44.4,44.48,33363.0,42.4934,42.503,42.4075,42.4839,33363.0
2018-09-12 14:00:00,44.47,44.49,44.42,44.42,35753.0,42.4743,42.4934,42.4266,42.4266,35753.0
2018-09-12 14:30:00,44.41,44.45,44.31,44.36,72102.0,42.417,42.4552,42.3215,42.3693,72102.0
2018-09-12 15:00:00,44.36,44.38,44.26,44.28,39622.0,42.3693,42.3884,42.2738,42.2929,39622.0
2018-09-12 15:30:00,44.27,44.36,44.23,44.24,259266.0,42.2833,42.3693,42.2451,42.2547,259266.0
2018-09-13 09:30:00,44.43,44.9,44.43,44.83,61700.0,42.4361,42.885,42.4361,42.8182,61700.0
2018-09-13 10:00:00,44.85,45.1,44.69,44.77,116933.0,42.8373,43.0761,42.6845,42.7609,116933.0
2018-09-13 10:30:00,44.76,44.82,44.62,44.76,107988.0,42.7513,42.8086,42.6176,42.7513,107988.0
2018-09-13 11:00:00,44.75,44.8,44.64,44.71,155814.0,42.7418,42.7895,42.6367,42.7036,155814.0
2018-09-13 11:30:00,44.72,44.76,44.54,44.7,136320.0,42.7131,42.7513,42.5412,42.694,136320.0
2018-09-13 12:00:00,44.69,44.96,44.66,44.95,187675.0,42.6845,42.9423,42.6558,42.9328,187675.0
2018-09-13 12:30:00,44.96,45.01,44.92,44.96,32734.0,42.9423,42.9901,42.9041,42.9423,32734.0
2018-09-13 13:00:00,44.97,44.98,44.88,44.9,77040.0,42.9519,42.9615,42.8659,42.885,77040.0
2018-09-13 13:30:00,44.89,44.97,44.78,44.78,119894.0,42.8755,42.9519,42.7704,42.7704,119894.0
2018-09-13 14:00:00,44.79,44.85,44.78,44.83,37896.0,42.78,42.8373,42.7704,42.8182,37896.0
2018-09-13 14:30:00,44.83,44.95,44.8,44.8,93446.0,42.8182,42.9328,42.7895,42.7895,93446.0
2018-09-13 15:00:00,44.8,44.88,44.78,44.85,55842.0,42.7895,42.8659,42.7704,42.8373,55842.0
2018-09-13 15:30:00,44.85,44.9,44.81,44.83,227011.0,42.8373,42.885,42.7991,42.8182,227011.0
2018-09-14 09:30:00,44.84,45.33,44.75,45.22,91955.0,42.8277,43.2957,42.7418,43.1907,91955.0
2018-09-14 10:00:00,45.23,45.64,45.13,45.52,158269.0,43.2002,43.5918,43.1047,43.4772,158269.0
2018-09-14 10:30:00,45.52,46.02,45.49,45.98,169612.0,43.4772,43.9548,43.4486,43.9166,169612.0
2018-09-14 11:00:00,46.0,46.2,45.77,45.8,264998.0,43.9357,44.1267,43.716,43.7447,264998.0
2018-09-14 11:30:00,45.8,45.87,45.68,45.72,80933.0,43.7447,43.8115,43.63,43.6682,80933.0
2018-09-14 12:00:00,45.71,45.78,45.5,45.73,132824.0,43.6587,43.7255,43.4581,43.6778,132824.0
2018-09-14 12:30:00,45.73,45.86,45.7,45.82,93555.0,43.6778,43.802,43.6491,43.7638,93555.0
2018-09-14 13:00:00,45.82,45.82,45.71,45.79,48563.0,43.7638,43.7638,43.6587,43.7351,48563.0
2018-09-14 13:30:00,45.79,45.84,45.77,45.83,144319.0,43.7351,43.7829,43.716,43.7733,144319.0
2018-09-14 14:00:00,45.84,46.08,45.84,46.07,86081.0,43.7829,44.0121,43.7829,44.0025,86081.0
2018-09-14 14:30:00,46.07,46.19,46.02,46.13,61247.0,44.0025,44.1171,43.9548,44.0598,61247.0
2018-09-14 15:00:00,46.11,46.24,46.05,46.12,108038.0,44.0407,44.1649,43.9834,44.0503,108038.0
2018-09-14 15:30:00,46.12,46.14,45.99,46.01,391234.0,44.0503,44.0694,43.9261,43.9452,391234.0
2018-09-17 09:30:00,45.99,46.29,45.82,46.04,138009.0,43.9261,44.2127,43.7638,43.9739,138009.0
2018-09-17 10:00:00,46.08,46.14,45.99,46.05,104983.0,44.0121,44.0694,43.9261,43.9834,104983.0
2018-09-17 10:30:00,46.02,46.06,45.85,45.87,104575.0,43.9548,43.993,43.7924,43.8115,104575.0
2018-09-17 11:00:00,45.86,45.93,45.84,45.85,50572.0,43.802,43.8688,43.7829,43.7924,50572.0
2018-09-17 11:30:00,45.85,46.03,45.84,45.84,130212.0,43.7924,43.9643,43.7829,43.7829,130212.0
2018-09-17 12:00:00,45.85,45.94,45.84,45.91,40044.0,43.7924,43.8784,43.7829,43.8497,40044.0
2018-09-17 12:30:00,45.92,46.05,45.91,45.98,45893.0,43.8593,43.9834,43.8497,43.9166,45893.0
2018-09-17 13:00:00,45.97,46.05,45.93,46.04,43250.0,43.907,43.9834,43.8688,43.9739,43250.0
2018-09-17 13:30:00,46.05,46.25,46.05,46.21,50093.0,43.9834,44.1745,43.9834,44.1363,50093.0
2018-09-17 14:00:00,46.21,46.26,46.18,46.2,41509.0,44.1363,44.184,44.1076,44.1267,41509.0
2018-09-17 14:30:00,46.2,46.22,46.07,46.08,54262.0,44.1267,44.1458,44.0025,44.0121,54262.0
2018-09-17 15:00:00,46.09,46.16,46.08,46.12,64134.0,44.0216,44.0885,44.0121,44.0503,64134.0
2018-09-17 15:30:00,46.12,46.23,46.07,46.19,176792.0,44.0503,44.1554,44.0025,44.1171,176792.0
2018-09-18 09:30:00,46.53,46.65,46.15,46.43,130486.0,44.4419,44.5565,44.0789,44.3464,130486.0
2018-09-18 10:00:00,46.4,46.51,46.22,46.38,107498.0,44.3177,44.4228,44.1458,44.2986,107498.0
2018-09-18 10:30:00,46.38,46.39,46.22,46.26,60930.0,44.2986,44.3082,44.1458,44.184,60930.0
2018-09-18 11:00:00,46.27,46.55,46.27,46.45,70557.0,44.1936,44.461,44.1936,44.3655,70557.0
2018-09-18 11:30:00,46.45,46.5,46.27,46.3,113888.0,44.3655,44.4132,44.1936,44.2222,113888.0
2018-09-18 12:00:00,46.29,46.55,46.29,46.55,83359.0,44.2127,44.461,44.2127,44.461,83359.0
2018-09-18 12:30:00,46.56,46.93,46.54,46.87,124694.0,44.4705,44.8239,44.4514,44.7666,124694.0
2018-09-18 13:00:00,46.87,47.27,46.85,47.17,177561.0,44.7666,45.1487,44.7475,45.0532,177561.0
2018-09-18 13:30:00,47.16,47.66,47.15,47.59,198134.0,45.0436,45.5212,45.0341,45.4543,198134.0
2018-09-18 14:00:00,47.59,48.16,47.58,47.81,363366.0,45.4543,45.9987,45.4448,45.6644,363366.0
2018-09-18 14:30:00,47.82,48.09,47.82,48.03,142828.0,45.674,45.9319,45.674,45.8746,142828.0
2018-09-18 15:00:00,48.05,48.16,47.83,47.86,170501.0,45.8937,45.9987,45.6836,45.7122,170501.0
2018-09-18 15:30:00,47.87,47.94,47.82,47.86,343814.0,45.7218,45.7886,45.674,45.7122,343814.0
2018-09-19 09:30:00,47.66,47.94,47.46,47.52,115013.0,45.5212,45.7886,45.3302,45.3875,115013.0
2018-09-19 10:00:00,47.53,47.77,47.41,47.63,87569.0,45.397,45.6262,45.2824,45.4925,87569.0
2018-09-19 10:30:00,47.66,48.08,47.59,48.02,75929.0,45.5212,45.9223,45.4543,45.865,75929.0
2018-09-19 11:00:00,48.02,48.02,47.79,47.82,73633.0,45.865,45.865,45.6453,45.674,73633.0
2018-09-19 11:30:00,47.8,48.11,47.8,48.07,165017.0,45.6549,45.951,45.6549,45.9128,165017.0
2018-09-19 12:00:00,48.08,48.08,47.83,47.87,78402.0,45.9223,45.9223,45.6836,45.7218,78402.0
2018-09-19 12:30:00,47.87,47.97,47.85,47.94,40698.0,45.7218,45.8173,45.7027,45.7886,40698.0
2018-09-19 13:00:00,47.95,47.96,47.86,47.89,35630.0,45.7982,45.8077,45.7122,45.7409,35630.0
2018-09-19 13:30:00,47.89,47.93,47.85,47.93,30897.0,45.7409,45.7791,45.7027,45.7791,30897.0
2018-09-19 14:00:00,47.92,47.95,47.86,47.86,38740.0,45.7695,45.7982,45.7122,45.7122,38740.0
2018-09-19 14:30:00,47.86,47.89,47.82,47.83,30250.0,45.7122,45.7409,45.674,45.6836,30250.0
2018-09-19 15:00:00,47.84,47.92,47.83,47.89,46610.0,45.6931,45.7695,45.6836,45.7409,46610.0
2018-09-19 15:30:00,47.9,48.03,47.79,48.0,400141.0,45.7504,45.8746,45.6453,45.8459,400141.0
2018-09-20 09:30:00,48.14,48.47,47.9,47.9,120871.0,45.9796,46.2948,45.7504,45.7504,120871.0
2018-09-20 10:00:00,47.94,48.09,47.9,47.96,72637.0,45.7886,45.9319,45.7504,45.8077,72637.0
2018-09-20 10:30:00,47.95,48.0,47.7,47.7,49748.0,45.7982,45.8459,45.5594,45.5594,49748.0
2018-09-20 11:00:00,47.69,47.74,47.59,47.65,51364.0,45.5498,45.5976,45.4543,45.5116,51364.0
2018-09-20 11:30:00,47.64,47.78,47.6,47.73,100797.0,45.5021,45.6358,45.4639,45.588,100797.0
2018-09-20 12:00:00,47.73,47.92,47.73,47.92,29738.0,45.588,45.7695,45.588,45.7695,29738.0
2018-09-20 12:30:00,47.92,48.13,47.9,48.13,76948.0,45.7695,45.9701,45.7504,45.9701,76948.0
2018-09-20 13:00:00,48.13,48.26,48.11,48.2,53189.0,45.9701,46.0943,45.951,46.0369,53189.0
2018-09-20 13:30:00,48.2,48.32,48.18,48.28,45427.0,46.0369,46.1516,46.0178,46.1134,45427.0
2018-09-20 14:00:00,48.29,48.29,48.24,48.29,62017.0,46.1229,46.1229,46.0752,46.1229,62017.0
2018-09-20 14:30:00,48.29,48.34,48.25,48.27,40663.0,46.1229,46.1707,46.0847,46.1038,40663.0
2018-09-20 15:00:00,48.27,48.28,48.21,48.22,59009.0,46.1038,46.1134,46.0465,46.056,59009.0
2018-09-20 15:30:00,48.23,48.24,47.96,47.97,244707.0,46.0656,46.0752,45.8077,45.8173,244707.0
2018-09-21 09:30:00,47.88,48.1,47.6,47.83,146536.0,45.7313,45.9414,45.4639,45.6836,146536.0
2018-09-21 10:00:00,47.8,48.02,47.76,48.0,118345.0,45.6549,45.865,45.6167,45.8459,118345.0
2018-09-21 10:30:00,47.99,48.07,47.95,48.07,56519.0,45.8364,45.9128,45.7982,45.9128,56519.0
2018-09-21 11:00:00,48.07,48.18,48.02,48.18,44946.0,45.9128,46.0178,45.865,46.0178,44946.0
2018-09-21 11:30:00,48.17,48.18,48.02,48.15,57362.0,46.0083,46.0178,45.865,45.9892,57362.0
2018-09-21 12:00:00,48.15,48.19,48.11,48.16,26639.0,45.9892,46.0274,45.951,45.9987,26639.0
2018-09-21 12:30:00,48.14,48.27,48.03,48.24,47524.0,45.9796,46.1038,45.8746,46.0752,47524.0
2018-09-21 13:00:00,48.25,48.33,48.23,48.26,50745.0,46.0847,46.1611,46.0656,46.0943,50745.0
2018-09-21 13:30:00,48.24,48.27,48.2,48.25,22100.0,46.0752,46.1038,46.0369,46.0847,22100.0
2018-09-21 14:00:00,48.26,48.35,48.26,48.33,58581.0,46.0943,46.1802,46.0943,46.1611,58581.0
2018-09-21 14:30:00,48.34,48.42,48.32,48.34,30430.0,46.1707,46.2471,46.1516,46.1707,30430.0
2018-09-21 15:00:00,48.34,48.5,48.34,48.44,242198.0,46.1707,46.3235,46.1707,46.2662,242198.0
2018-09-21 15:30:00,48.43,48.82,48.43,48.72,636915.0,46.2566,46.6291,46.2566,46.5336,636915.0
2018-09-24 09:30:00,48.61,48.77,47.99,48.02,298585.0,46.4285,46.5814,45.8364,45.865,298585.0
2018-09-24 10:00:00,48.02,48.14,47.67,47.76,187990.0,45.865,45.9796,45.5307,45.6167,187990.0
2018-09-24 10:30:00,47.78,48.05,47.78,47.95,52777.0,45.6358,45.8937,45.6358,45.7982,52777.0
2018-09-24 11:00:00,47.98,48.32,47.98,48.08,207702.0,45.8268,46.1516,45.8268,45.9223,207702.0
2018-09-24 11:30:00,48.08,48.1,47.82,47.86,71221.0,45.9223,45.9414,45.674,45.7122,71221.0
2018-09-24 12:00:00,47.85,48.0,47.83,47.96,39695.0,45.7027,45.8459,45.6836,45.8077,39695.0
2018-09-24 12:30:00,47.96,48.25,47.96,48.21,120421.0,45.8077,46.0847,45.8077,46.0465,120421.0
2018-09-24 13:00:00,48.21,48.23,48.06,48.17,63722.0,46.0465,46.0656,45.9032,46.0083,63722.0
2018-09-24 13:30:00,48.16,48.32,48.16,48.32,46648.0,45.9987,46.1516,45.9987,46.1516,46648.0
2018-09-24 14:00:00,48.3,48.44,48.24,48.44,54271.0,46.1325,46.2662,46.0752,46.2662,54271.0
2018-09-24 14:30:00,48.44,48.54,48.41,48.53,54125.0,46.2662,46.3617,46.2375,46.3521,54125.0
2018-09-24 15:00:00,48.52,48.57,48.37,48.39,86586.0,46.3426,46.3903,46.1993,46.2184,86586.0
2018-09-24 15:30:00,48.4,48.46,48.24,48.26,282460.0,46.228,46.2853,46.0752,46.0943,282460.0
2018-09-25 09:30:00,48.49,48.49,48.05,48.05,52802.0,46.3139,46.3139,45.8937,45.8937,52802.0
2018-09-25 10:00:00,48.05,48.18,47.82,47.83,78254.0,45.8937,46.0178,45.674,45.6836,78254.0
2018-09-25 10:30:00,47.82,47.94,47.67,47.8,77318.0,45.674,45.7886,45.5307,45.6549,77318.0
2018-09-25 11:00:00,47.8,47.97,47.67,47.68,128568.0,45.6549,45.8173,45.5307,45.5403,128568.0
2018-09-25 11:30:00,47.68,47.72,47.46,47.46,86517.0,45.5403,45.5785,45.3302,45.3302,86517.0
2018-09-25 12:00:00,47.48,47.63,47.45,47.61,43856.0,45.3493,45.4925,45.3206,45.4734,43856.0
2018-09-25 12:30:00,47.6,47.69,47.57,47.58,63010.0,45.4639,45.5498,45.4352,45.4448,63010.0
2018-09-25 13:00:00,47.58,47.64,47.52,47.57,42777.0,45.4448,45.5021,45.3875,45.4352,42777.0
2018-09-25 13:30:00,47.58,47.6,47.42,47.52,33950.0,45.4448,45.4639,45.292,45.3875,33950.0
2018-09-25 14:00:00,47.51,47.52,47.43,47.45,34397.0,45.3779,45.3875,45.3015,45.3206,34397.0
2018-09-25 14:30:00,47.46,47.46,47.26,47.28,68469.0,45.3302,45.3302,45.1391,45.1582,68469.0
2018-09-25 15:00:00,47.29,47.3,47.22,47.26,90930.0,45.1678,45.1773,45.1009,45.1391,90930.0
2018-09-25 15:30:00,47.25,47.29,47.14,47.19,264071.0,45.1296,45.1678,45.0245,45.0723,264071.0
2018-09-26 09:30:00,47.26,47.5,47.05,47.15,77063.0,45.1391,45.3684,44.9386,45.0341,77063.0
2018-09-26 10:00:00,47.19,47.39,46.98,47.22,170881.0,45.0723,45.2633,44.8717,45.1009,170881.0
2018-09-26 10:30:00,47.22,47.31,47.19,47.26,19605.0,45.1009,45.1869,45.0723,45.1391,19605.0
2018-09-26 11:00:00,47.27,47.49,47.19,47.45,51597.0,45.1487,45.3588,45.0723,45.3206,51597.0
2018-09-26 11:30:00,47.45,47.45,47.25,47.29,38109.0,45.3206,45.3206,45.1296,45.1678,38109.0
2018-09-26 12:00:00,47.3,47.55,47.3,47.53,87512.0,45.1773,45.4161,45.1773,45.397,87512.0
2018-09-26 12:30:00,47.54,47.66,47.51,47.65,20865.0,45.4066,45.5212,45.3779,45.5116,20865.0
2018-09-26 13:00:00,47.64,47.66,47.56,47.62,52720.0,45.5021,45.5212,45.4257,45.483,52720.0
2018-09-26 13:30:00,47.62,48.0,47.59,47.94,44684.0,45.483,45.8459,45.4543,45.7886,44684.0
2018-09-26 14:00:00,47.86,48.12,47.86,48.02,76813.0,45.7122,45.9605,45.7122,45.865,76813.0
2018-09-26 14:30:00,48.01,48.1,47.99,48.02,70540.0,45.8555,45.9414,45.8364,45.865,70540.0
2018-09-26 15:00:00,48.02,48.16,47.99,48.15,96749.0,45.865,45.9987,45.8364,45.9892,96749.0
2018-09-26 15:30:00,48.13,48.14,47.96,47.98,479337.0,45.9701,45.9796,45.8077,45.8268,479337.0
2018-09-27 09:30:00,48.14,48.14,47.71,48.01,40505.0,45.9796,45.9796,45.5689,45.8555,40505.0
2018-09-27 10:00:00,47.98,48.19,47.93,48.08,81719.0,45.8268,46.0274,45.7791,45.9223,81719.0
2018-09-27 10:30:00,48.08,48.24,48.06,48.11,57484.0,45.9223,46.0752,45.9032,45.951,57484.0
2018-09-27 11:00:00,48.1,48.25,48.1,48.24,24222.0,45.9414,46.0847,45.9414,46.0752,24222.0
2018-09-27 11:30:00,48.25,48.29,48.16,48.25,22731.0,46.0847,46.1229,45.9987,46.0847,22731.0
2018-09-27 12:00:00,48.24,48.25,48.02,48.08,68769.0,46.0752,46.0847,45.865,45.9223,68769.0
2018-09-27 12:30:00,48.08,48.17,48.01,48.1,23445.0,45.9223,46.0083,45.8555,45.9414,23445.0
2018-09-27 13:00:00,48.09,48.22,48.09,48.14,27120.0,45.9319,46.056,45.9319,45.9796,27120.0
2018-09-27 13:30:00,48.13,48.15,47.97,47.99,64217.0,45.9701,45.9892,45.8173,45.8364,64217.0
2018-09-27 14:00:00,47.98,47.99,47.87,47.94,51992.0,45.8268,45.8364,45.7218,45.7886,51992.0
2018-09-27 14:30:00,47.93,47.96,47.77,47.87,55703.0,45.7791,45.8077,45.6262,45.7218,55703.0
2018-09-27 15:00:00,47.86,47.9,47.78,47.78,63654.0,45.7122,45.7504,45.6358,45.6358,63654.0
2018-09-27 15:30:00,47.78,47.84,47.74,47.76,204145.0,45.6358,45.6931,45.5976,45.6167,204145.0
2018-09-28 09:30:00,47.68,48.15,47.5,48.07,112055.0,45.5403,45.9892,45.3684,45.9128,112055.0
2018-09-28 10:00:00,48.07,48.3,47.96,48.16,158625.0,45.9128,46.1325,45.8077,45.9987,158625.0
2018-09-28 10:30:00,48.16,48.37,48.0,48.3,140820.0,45.9987,46.1993,45.8459,46.1325,140820.0
2018-09-28 11:00:00,48.29,48.4,48.28,48.36,85140.0,46.1229,46.228,46.1134,46.1898,85140.0
2018-09-28 11:30:00,48.36,48.36,48.1,48.13,99702.0,46.1898,46.1898,45.9414,45.9701,99702.0
2018-09-28 12:00:00,48.12,48.14,48.03,48.06,101764.0,45.9605,45.9796,45.8746,45.9032,101764.0
2018-09-28 12:30:00,48.06,48.06,47.75,47.82,180972.0,45.9032,45.9032,45.6071,45.674,180972.0
2018-09-28 13:00:00,47.82,47.91,47.75,47.85,94755.0,45.674,45.76,45.6071,45.7027,94755.0
2018-09-28 13:30:00,47.84,47.9,47.77,47.82,77695.0,45.6931,45.7504,45.6262,45.674,77695.0
2018-09-28 14:00:00,47.83,48.12,47.83,48.11,90050.0,45.6836,45.9605,45.6836,45.951,90050.0
2018-09-28 14:30:00,48.11,48.17,47.87,48.06,124546.0,45.951,46.0083,45.7218,45.9032,124546.0
2018-09-28 15:00:00,48.06,48.16,47.99,48.09,125708.0,45.9032,45.9987,45.8364,45.9319,125708.0
2018-09-28 15:30:00,48.09,48.14,47.99,48.0,316000.0,45.9319,45.9796,45.8364,45.8459,316000.0
2018-10-01 09:30:00,48.31,48.39,47.62,47.93,74885.0,46.142,46.2184,45.483,45.7791,74885.0
2018-10-01 10:00:00,47.93,48.02,47.76,47.89,287716.0,45.7791,45.865,45.6167,45.7409,287716.0
2018-10-01 10:30:00,47.9,47.91,47.75,47.79,56095.0,45.7504,45.76,45.6071,45.6453,56095.0
2018-10-01 11:00:00,47.78,47.98,47.46,47.68,515303.0,45.6358,45.8268,45.3302,45.5403,515303.0
2018-10-01 11:30:00,47.69,47.94,47.6,47.89,337618.0,45.5498,45.7886,45.4639,45.7409,337618.0
2018-10-01 12:00:00,47.88,47.9,47.76,47.76,62066.0,45.7313,45.7504,45.6167,45.6167,62066.0
2018-10-01 12:30:00,47.75,47.75,47.39,47.52,51572.0,45.6071,45.6071,45.2633,45.3875,51572.0
2018-10-01 13:00:00,47.52,47.59,47.49,47.55,33986.0,45.3875,45.4543,45.3588,45.4161,33986.0
2018-10-01 13:30:00,47.56,47.78,47.55,47.69,40860.0,45.4257,45.6358,45.4161,45.5498,40860.0
2018-10-01 14:00:00,47.69,47.83,47.68,47.74,43179.0,45.5498,45.6836,45.5403,45.5976,43179.0
2018-10-01 14:30:00,47.75,47.79,47.58,47.58,136131.0,45.6071,45.6453,45.4448,45.4448,136131.0
2018-10-01 15:00:00,47.58,47.64,47.55,47.62,105770.0,45.4448,45.5021,45.4161,45.483,105770.0
2018-10-01 15:30:00,47.63,47.65,47.51,47.54,296992.0,45.4925,45.5116,45.3779,45.4066,296992.0
2018-10-02 09:30:00,47.59,47.98,47.34,47.7,36741.0,45.4543,45.8268,45.2155,45.5594,36741.0
2018-10-02 10:00:00,47.7,47.84,47.6,47.83,51362.0,45.5594,45.6931,45.4639,45.6836,51362.0
2018-10-02 10:30:00,47.84,47.87,47.59,47.75,105647.0,45.6931,45.7218,45.4543,45.6071,105647.0
2018-10-02 11:00:00,47.77,47.98,47.77,47.87,59102.0,45.6262,45.8268,45.6262,45.7218,59102.0
2018-10-02 11:30:00,47.88,48.32,47.86,48.26,131540.0,45.7313,46.1516,45.7122,46.0943,131540.0
2018-10-02 12:00:00,48.26,48.48,48.16,48.44,56133.0,46.0943,46.3044,45.9987,46.2662,56133.0
2018-10-02 12:30:00,48.45,48.61,48.41,48.56,75797.0,46.2757,46.4285,46.2375,46.3808,75797.0
2018-10-02 13:00:00,48.57,48.72,48.54,48.71,48583.0,46.3903,46.5336,46.3617,46.5241,48583.0
2018-10-02 13:30:00,48.72,48.72,48.58,48.68,75538.0,46.5336,46.5336,46.3999,46.4954,75538.0
2018-10-02 14:00:00,48.67,48.9,48.67,48.83,62145.0,46.4859,46.7055,46.4859,46.6387,62145.0
2018-10-02 14:30:00,48.82,48.9,48.68,48.69,211652.0,46.6291,46.7055,46.4954,46.505,211652.0
2018-10-02 15:00:00,48.69,48.8,48.57,48.68,707235.0,46.505,46.61,46.3903,46.4954,707235.0
2018-10-02 15:30:00,48.69,48.82,48.67,48.76,454438.0,46.505,46.6291,46.4859,46.5718,454438.0
2018-10-03 09:30:00,49.14,49.64,48.98,49.59,285691.0,46.9348,47.4123,46.7819,47.3646,285691.0
2018-10-03 10:00:00,49.59,49.76,49.46,49.61,186618.0,47.3646,47.5269,47.2404,47.3837,186618.0
2018-10-03 10:30:00,49.59,50.16,49.45,50.14,177032.0,47.3646,47.909,47.2309,47.8899,177032.0
2018-10-03 11:00:00,50.12,50.23,49.78,49.89,313589.0,47.8708,47.9758,47.546,47.6511,313589.0
2018-10-03 11:30:00,49.87,49.98,49.63,49.98,131862.0,47.632,47.7371,47.4028,47.7371,131862.0
2018-10-03 12:00:00,49.99,50.1,49.9,50.1,174283.0,47.7466,47.8517,47.6607,47.8517,174283.0
2018-10-03 12:30:00,50.08,50.11,50.03,50.09,175570.0,47.8326,47.8612,47.7848,47.8421,175570.0
2018-10-03 13:00:00,50.1,50.11,49.96,50.06,159634.0,47.8517,47.8612,47.718,47.8135,159634.0
2018-10-03 13:30:00,50.08,50.3,50.06,50.21,453920.0,47.8326,48.0427,47.8135,47.9567,453920.0
2018-10-03 14:00:00,50.21,50.26,49.99,50.0,245794.0,47.9567,48.0045,47.7466,47.7562,245794.0
2018-10-03 14:30:00,50.01,50.05,49.63,49.79,238955.0,47.7657,47.8039,47.4028,47.5556,238955.0
2018-10-03 15:00:00,49.8,49.82,49.46,49.62,360070.0,47.5651,47.5842,47.2404,47.3932,360070.0
2018-10-03 15:30:00,49.59,49.82,49.43,49.51,600219.0,47.3646,47.5842,47.2117,47.2882,600219.0
2018-10-04 09:30:00,49.58,49.88,49.05,49.32,175317.0,47.355,47.6416,46.8488,47.1067,175317.0
2018-10-04 10:00:00,49.32,49.41,48.98,49.36,151430.0,47.1067,47.1926,46.7819,47.1449,151430.0
2018-10-04 10:30:00,49.37,49.75,49.29,49.32,188613.0,47.1544,47.5174,47.078,47.1067,188613.0
2018-10-04 11:00:00,49.34,49.66,49.32,49.44,109293.0,47.1258,47.4314,47.1067,47.2213,109293.0
2018-10-04 11:30:00,49.44,49.72,49.42,49.43,224426.0,47.2213,47.4887,47.2022,47.2117,224426.0
2018-10-04 12:00:00,49.44,49.54,49.24,49.35,110069.0,47.2213,47.3168,47.0303,47.1353,110069.0
2018-10-04 12:30:00,49.34,49.52,49.23,49.5,130680.0,47.1258,47.2977,47.0207,47.2786,130680.0
2018-10-04 13:00:00,49.49,49.52,49.28,49.29,95985.0,47.2691,47.2977,47.0685,47.078,95985.0
2018-10-04 13:30:00,49.29,49.29,49.01,49.15,101667.0,47.078,47.078,46.8106,46.9443,101667.0
2018-10-04 14:00:00,49.16,49.19,49.01,49.04,82674.0,46.9539,46.9825,46.8106,46.8393,82674.0
2018-10-04 14:30:00,49.04,49.25,49.01,49.2,99665.0,46.8393,47.0398,46.8106,46.9921,99665.0
2018-10-04 15:00:00,49.21,49.34,49.17,49.25,190540.0,47.0016,47.1258,46.9634,47.0398,190540.0
2018-10-04 15:30:00,49.26,49.3,49.22,49.26,314743.0,47.0494,47.0876,47.0112,47.0494,314743.0
2018-10-05 09:30:00,49.1,49.3,48.85,49.18,312129.0,46.8966,47.0876,46.6578,46.973,312129.0
2018-10-05 10:00:00,49.18,49.36,49.18,49.31,74475.0,46.973,47.1449,46.973,47.0971,74475.0
2018-10-05 10:30:00,49.3,49.34,49.18,49.22,57759.0,47.0876,47.1258,46.973,47.0112,57759.0
2018-10-05 11:00:00,49.22,49.29,49.08,49.13,65981.0,47.0112,47.078,46.8775,46.9252,65981.0
2018-10-05 11:30:00,49.07,49.12,48.99,49.03,83332.0,46.8679,46.9157,46.7915,46.8297,83332.0
2018-10-05 12:00:00,49.02,49.1,49.0,49.06,108518.0,46.8201,46.8966,46.801,46.8584,108518.0
2018-10-05 12:30:00,49.06,49.34,49.0,49.3,147140.0,46.8584,47.1258,46.801,47.0876,147140.0
2018-10-05 13:00:00,49.29,49.47,49.26,49.41,87591.0,47.078,47.25,47.0494,47.1926,87591.0
2018-10-05 13:30:00,49.42,49.7,49.42,49.61,130581.0,47.2022,47.4696,47.2022,47.3837,130581.0
2018-10-05 14:00:00,49.62,49.65,49.25,49.32,103991.0,47.3932,47.4219,47.0398,47.1067,103991.0
2018-10-05 14:30:00,49.32,49.38,49.19,49.36,229556.0,47.1067,47.164,46.9825,47.1449,229556.0
2018-10-05 15:00:00,49.36,49.48,49.28,49.31,155551.0,47.1449,47.2595,47.0685,47.0971,155551.0
2018-10-05 15:30:00,49.3,49.4,49.21,49.25,416593.0,47.0876,47.1831,47.0016,47.0398,416593.0
2018-10-08 09:30:00,49.47,49.76,49.24,49.62,57975.0,47.25,47.5269,47.0303,47.3932,57975.0
2018-10-08 10:00:00,49.62,50.06,49.62,49.93,68515.0,47.3932,47.8135,47.3932,47.6893,68515.0
2018-10-08 10:30:00,49.94,50.0,49.78,49.92,53773.0,47.6989,47.7562,47.546,47.6798,53773.0
2018-10-08 11:00:00,49.92,49.93,49.48,49.6,125007.0,47.6798,47.6893,47.2595,47.3741,125007.0
2018-10-08 11:30:00,49.58,49.87,49.56,49.63,112757.0,47.355,47.632,47.3359,47.4028,112757.0
2018-10-08 12:00:00,49.63,49.79,49.58,49.67,71845.0,47.4028,47.5556,47.355,47.441,71845.0
2018-10-08 12:30:00,49.68,49.74,49.59,49.64,76802.0,47.4505,47.5078,47.3646,47.4123,76802.0
2018-10-08 13:00:00,49.63,49.76,49.39,49.46,110910.0,47.4028,47.5269,47.1735,47.2404,110910.0
2018-10-08 13:30:00,49.45,49.55,49.4,49.54,62257.0,47.2309,47.3264,47.1831,47.3168,62257.0
2018-10-08 14:00:00,49.53,49.7,49.51,49.7,61058.0,47.3073,47.4696,47.2882,47.4696,61058.0
2018-10-08 14:30:00,49.72,49.82,49.71,49.73,78767.0,47.4887,47.5842,47.4792,47.4983,78767.0
2018-10-08 15:00:00,49.73,49.83,49.71,49.78,102342.0,47.4983,47.5938,47.4792,47.546,102342.0
2018-10-08 15:30:00,49.78,49.96,49.78,49.91,267506.0,47.546,47.718,47.546,47.6702,267506.0
2018-10-09 09:30:00,49.69,49.82,49.16,49.64,90159.0,47.4601,47.5842,46.9539,47.4123,90159.0
2018-10-09 10:00:00,49.61,49.76,49.51,49.61,84004.0,47.3837,47.5269,47.2882,47.3837,84004.0
2018-10-09 10:30:00,49.59,49.64,49.41,49.47,84205.0,47.3646,47.4123,47.1926,47.25,84205.0
2018-10-09 11:00:00,49.45,49.55,49.41,49.45,122434.0,47.2309,47.3264,47.1926,47.2309,122434.0
2018-10-09 11:30:00,49.45,49.49,49.05,49.29,174716.0,47.2309,47.2691,46.8488,47.078,174716.0
2018-10-09 12:00:00,49.3,49.38,49.04,49.17,103021.0,47.0876,47.164,46.8393,46.9634,103021.0
2018-10-09 12:30:00,49.16,49.2,49.03,49.03,87551.0,46.9539,46.9921,46.8297,46.8297,87551.0
2018-10-09 13:00:00,49.05,49.24,48.88,48.94,1232756.0,46.8488,47.0303,46.6864,46.7437,1232756.0
2018-10-09 13:30:00,48.94,49.03,48.72,48.82,530333.0,46.7437,46.8297,46.5336,46.6291,530333.0
2018-10-09 14:00:00,48.81,48.96,48.8,48.9,140718.0,46.6196,46.7628,46.61,46.7055,140718.0
2018-10-09 14:30:00,48.9,49.05,48.89,48.96,248977.0,46.7055,46.8488,46.696,46.7628,248977.0
2018-10-09 15:00:00,48.96,49.04,48.9,48.93,259444.0,46.7628,46.8393,46.7055,46.7342,259444.0
2018-10-09 15:30:00,48.93,48.93,48.72,48.76,369468.0,46.7342,46.7342,46.5336,46.5718,369468.0
2018-10-10 09:30:00,48.44,48.73,48.25,48.27,164519.0,46.2662,46.5432,46.0847,46.1038,164519.0
2018-10-10 10:00:00,48.25,48.46,48.14,48.36,286585.0,46.0847,46.2853,45.9796,46.1898,286585.0
2018-10-10 10:30:00,48.34,48.47,48.09,48.39,164886.0,46.1707,46.2948,45.9319,46.2184,164886.0
2018-10-10 11:00:00,48.38,48.57,48.22,48.23,134038.0,46.2089,46.3903,46.056,46.0656,134038.0
2018-10-10 11:30:00,48.22,48.3,48.01,48.11,128101.0,46.056,46.1325,45.8555,45.951,128101.0
2018-10-10 12:00:00,48.11,48.18,47.79,47.82,115811.0,45.951,46.0178,45.6453,45.674,115811.0
2018-10-10 12:30:00,47.81,47.99,47.59,47.77,205847.0,45.6644,45.8364,45.4543,45.6262,205847.0
2018-10-10 13:00:00,47.78,47.97,47.61,47.89,130515.0,45.6358,45.8173,45.4734,45.7409,130515.0
2018-10-10 13:30:00,47.88,47.92,47.78,47.8,92321.0,45.7313,45.7695,45.6358,45.6549,92321.0
2018-10-10 14:00:00,47.8,47.81,47.55,47.59,269787.0,45.6549,45.6644,45.4161,45.4543,269787.0
2018-10-10 14:30:00,47.6,47.85,47.56,47.71,154797.0,45.4639,45.7027,45.4257,45.5689,154797.0
2018-10-10 15:00:00,47.71,47.71,47.43,47.58,129949.0,45.5689,45.5689,45.3015,45.4448,129949.0
2018-10-10 15:30:00,47.58,47.58,47.26,47.31,547854.0,45.4448,45.4448,45.1391,45.1869,547854.0
2018-10-11 09:30:00,47.32,47.63,46.8,47.13,109192.0,45.1964,45.4925,44.6998,45.015,109192.0
2018-10-11 10:00:00,47.12,47.14,46.55,46.64,126358.0,45.0054,45.0245,44.461,44.547,126358.0
2018-10-11 10:30:00,46.65,46.81,46.5,46.5,92268.0,44.5565,44.7093,44.4132,44.4132,92268.0
2018-10-11 11:00:00,46.51,46.56,46.31,46.51,163414.0,44.4228,44.4705,44.2318,44.4228,163414.0
2018-10-11 11:30:00,46.5,46.69,46.36,46.63,119469.0,44.4132,44.5947,44.2795,44.5374,119469.0
2018-10-11 12:00:00,46.65,46.71,46.47,46.65,203819.0,44.5565,44.6138,44.3846,44.5565,203819.0
2018-10-11 12:30:00,46.64,46.64,46.09,46.12,103589.0,44.547,44.547,44.0216,44.0503,103589.0
2018-10-11 13:00:00,46.14,46.14,45.92,45.97,110968.0,44.0694,44.0694,43.8593,43.907,110968.0
2018-10-11 13:30:00,45.96,46.24,45.94,46.04,407665.0,43.8975,44.1649,43.8784,43.9739,407665.0
2018-10-11 14:00:00,46.04,46.06,45.53,45.72,138283.0,43.9739,43.993,43.4868,43.6682,138283.0
2018-10-11 14:30:00,45.71,45.75,45.22,45.55,129620.0,43.6587,43.6969,43.1907,43.5059,129620.0
2018-10-11 15:00:00,45.54,45.99,45.45,45.73,188720.0,43.4963,43.9261,43.4104,43.6778,188720.0
2018-10-11 15:30:00,45.73,45.75,45.41,45.5,613532.0,43.6778,43.6969,43.3722,43.4581,613532.0
2018-10-12 09:30:00,46.1,46.1,45.45,45.46,53202.0,44.0312,44.0312,43.4104,43.4199,53202.0
2018-10-12 10:00:00,45.46,45.91,45.23,45.86,90113.0,43.4199,43.8497,43.2002,43.802,90113.0
2018-10-12 10:30:00,45.84,45.98,45.67,45.9,65222.0,43.7829,43.9166,43.6205,43.8402,65222.0
2018-10-12 11:00:00,45.9,45.99,45.71,45.88,57817.0,43.8402,43.9261,43.6587,43.8211,57817.0
2018-10-12 11:30:00,45.86,45.96,45.67,45.82,52097.0,43.802,43.8975,43.6205,43.7638,52097.0
2018-10-12 12:00:00,45.81,45.88,45.7,45.84,96988.0,43.7542,43.8211,43.6491,43.7829,96988.0
2018-10-12 12:30:00,45.83,45.88,45.39,45.61,87925.0,43.7733,43.8211,43.3531,43.5632,87925.0
2018-10-12 13:00:00,45.58,45.73,45.5,45.57,48720.0,43.5345,43.6778,43.4581,43.525,48720.0
2018-10-12 13:30:00,45.57,45.73,45.45,45.58,43910.0,43.525,43.6778,43.4104,43.5345,43910.0
2018-10-12 14:00:00,45.58,45.63,45.43,45.63,52871.0,43.5345,43.5823,43.3913,43.5823,52871.0
2018-10-12 14:30:00,45.63,45.84,45.49,45.82,63453.0,43.5823,43.7829,43.4486,43.7638,63453.0
2018-10-12 15:00:00,45.82,46.12,45.75,46.08,98278.0,43.7638,44.0503,43.6969,44.0121,98278.0
2018-10-12 15:30:00,46.07,46.21,45.99,46.07,276306.0,44.0025,44.1363,43.9261,44.0025,276306.0
2018-10-15 09:30:00,45.89,46.67,45.89,46.59,45243.0,43.8306,44.5756,43.8306,44.4992,45243.0
2018-10-15 10:00:00,46.57,46.66,46.4,46.59,88928.0,44.4801,44.5661,44.3177,44.4992,88928.0
2018-10-15 10:30:00,46.56,46.75,46.47,46.55,69797.0,44.4705,44.652,44.3846,44.461,69797.0
2018-10-15 11:00:00,46.55,46.86,46.37,46.8,76934.0,44.461,44.7571,44.2891,44.6998,76934.0
2018-10-15 11:30:00,46.79,46.85,46.65,46.67,62463.0,44.6902,44.7475,44.5565,44.5756,62463.0
2018-10-15 12:00:00,46.66,46.94,46.54,46.94,58003.0,44.5661,44.8335,44.4514,44.8335,58003.0
2018-10-15 12:30:00,46.93,47.08,46.86,46.9,53543.0,44.8239,44.9672,44.7571,44.7953,53543.0
2018-10-15 13:00:00,46.92,47.11,46.83,46.87,48974.0,44.8144,44.9959,44.7284,44.7666,48974.0
2018-10-15 13:30:00,46.88,47.03,46.8,46.84,64540.0,44.7762,44.9195,44.6998,44.738,64540.0
2018-10-15 14:00:00,46.84,46.88,46.64,46.68,60337.0,44.738,44.7762,44.547,44.5852,60337.0
2018-10-15 14:30:00,46.68,46.85,46.67,46.8,95024.0,44.5852,44.7475,44.5756,44.6998,95024.0
2018-10-15 15:00:00,46.81,46.81,46.66,46.73,110568.0,44.7093,44.7093,44.5661,44.6329,110568.0
2018-10-15 15:30:00,46.73,46.76,46.48,46.49,442409.0,44.6329,44.6616,44.3941,44.4037,442409.0
2018-10-16 09:30:00,46.92,47.06,46.72,46.97,48918.0,44.8144,44.9481,44.6234,44.8621,48918.0
2018-10-16 10:00:00,46.99,47.64,46.99,47.64,104537.0,44.8812,45.5021,44.8812,45.5021,104537.0
2018-10-16 10:30:00,47.61,47.94,47.51,47.87,70337.0,45.4734,45.7886,45.3779,45.7218,70337.0
2018-10-16 11:00:00,47.85,47.96,47.66,47.95,161725.0,45.7027,45.8077,45.5212,45.7982,161725.0
2018-10-16 11:30:00,47.95,48.16,47.88,47.96,315367.0,45.7982,45.9987,45.7313,45.8077,315367.0
2018-10-16 12:00:00,47.95,47.98,47.81,47.94,107214.0,45.7982,45.8268,45.6644,45.7886,107214.0
2018-10-16 12:30:00,47.93,47.96,47.88,47.89,87931.0,45.7791,45.8077,45.7313,45.7409,87931.0
2018-10-16 13:00:00,47.88,47.97,47.76,47.9,50682.0,45.7313,45.8173,45.6167,45.7504,50682.0
2018-10-16 13:30:00,47.91,47.95,47.67,47.8,104778.0,45.76,45.7982,45.5307,45.6549,104778.0
2018-10-16 14:00:00,47.81,48.04,47.81,47.98,67628.0,45.6644,45.8841,45.6644,45.8268,67628.0
2018-10-16 14:30:00,47.98,48.03,47.84,47.89,95819.0,45.8268,45.8746,45.6931,45.7409,95819.0
2018-10-16 15:00:00,47.88,47.88,47.72,47.82,142293.0,45.7313,45.7313,45.5785,45.674,142293.0
2018-10-16 15:30:00,47.82,48.01,47.8,47.89,409317.0,45.674,45.8555,45.6549,45.7409,409317.0
2018-10-17 09:30:00,47.78,47.9,47.26,47.65,119593.0,45.6358,45.7504,45.1391,45.5116,119593.0
2018-10-17 10:00:00,47.66,47.97,47.5,47.72,229850.0,45.5212,45.8173,45.3684,45.5785,229850.0
2018-10-17 10:30:00,47.71,47.74,47.45,47.63,84860.0,45.5689,45.5976,45.3206,45.4925,84860.0
2018-10-17 11:00:00,47.62,47.64,47.42,47.51,102663.0,45.483,45.5021,45.292,45.3779,102663.0
2018-10-17 11:30:00,47.53,48.08,47.39,47.82,399712.0,45.397,45.9223,45.2633,45.674,399712.0
2018-10-17 12:00:00,47.84,48.06,47.76,47.95,112455.0,45.6931,45.9032,45.6167,45.7982,112455.0
2018-10-17 12:30:00,47.94,48.03,47.88,47.9,89048.0,45.7886,45.8746,45.7313,45.7504,89048.0
2018-10-17 13:00:00,47.9,47.95,47.79,47.83,76725.0,45.7504,45.7982,45.6453,45.6836,76725.0
2018-10-17 13:30:00,47.83,47.9,47.7,47.79,66146.0,45.6836,45.7504,45.5594,45.6453,66146.0
2018-10-17 14:00:00,47.79,47.79,47.46,47.49,76344.0,45.6453,45.6453,45.3302,45.3588,76344.0
2018-10-17 14:30:00,47.48,47.66,47.41,47.59,88744.0,45.3493,45.5212,45.2824,45.4543,88744.0
2018-10-17 15:00:00,47.57,47.62,47.42,47.54,172495.0,45.4352,45.483,45.292,45.4066,172495.0
2018-10-17 15:30:00,47.54,47.67,47.38,47.61,492967.0,45.4066,45.5307,45.2537,45.4734,492967.0
2018-10-18 09:30:00,45.86,49.2,45.86,48.56,505272.0,43.802,46.9921,43.802,46.3808,505272.0
2018-10-18 10:00:00,48.5,48.54,47.23,47.23,572311.0,46.3235,46.3617,45.1105,45.1105,572311.0
2018-10-18 10:30:00,47.27,47.45,46.71,46.78,317804.0,45.1487,45.3206,44.6138,44.6807,317804.0
2018-10-18 11:00:00,46.73,47.05,46.65,46.81,249950.0,44.6329,44.9386,44.5565,44.7093,249950.0
2018-10-18 11:30:00,46.82,47.08,46.48,46.85,415788.0,44.7189,44.9672,44.3941,44.7475,415788.0
2018-10-18 12:00:00,46.85,47.05,46.73,46.9,84826.0,44.7475,44.9386,44.6329,44.7953,84826.0
2018-10-18 12:30:00,46.82,47.11,46.75,46.9,115904.0,44.7189,44.9959,44.652,44.7953,115904.0
2018-10-18 13:00:00,46.88,47.08,46.69,46.8,150679.0,44.7762,44.9672,44.5947,44.6998,150679.0
2018-10-18 13:30:00,46.81,46.93,46.65,46.8,106113.0,44.7093,44.8239,44.5565,44.6998,106113.0
2018-10-18 14:00:00,46.79,46.92,46.62,46.63,101776.0,44.6902,44.8144,44.5279,44.5374,101776.0
2018-10-18 14:30:00,46.64,46.81,46.5,46.54,135850.0,44.547,44.7093,44.4132,44.4514,135850.0
2018-10-18 15:00:00,46.55,46.56,46.23,46.27,210678.0,44.461,44.4705,44.1554,44.1936,210678.0
2018-10-18 15:30:00,46.27,46.52,45.96,46.46,674807.0,44.1936,44.4323,43.8975,44.375,674807.0
2018-10-19 09:30:00,46.35,47.38,46.01,46.17,168418.0,44.27,45.2537,43.9452,44.098,168418.0
2018-10-19 10:00:00,46.18,46.39,46.06,46.33,132857.0,44.1076,44.3082,43.993,44.2509,132857.0
2018-10-19 10:30:00,46.33,46.33,45.88,45.98,170112.0,44.2509,44.2509,43.8211,43.9166,170112.0
2018-10-19 11:00:00,45.97,46.07,45.8,45.9,126215.0,43.907,44.0025,43.7447,43.8402,126215.0
2018-10-19 11:30:00,45.89,45.89,45.46,45.67,144251.0,43.8306,43.8306,43.4199,43.6205,144251.0
2018-10-19 12:00:00,45.67,45.73,45.39,45.42,104335.0,43.6205,43.6778,43.3531,43.3817,104335.0
2018-10-19 12:30:00,45.43,45.48,45.21,45.24,95082.0,43.3913,43.439,43.1811,43.2098,95082.0
2018-10-19 13:00:00,45.25,45.42,45.07,45.34,127468.0,43.2193,43.3817,43.0474,43.3053,127468.0
2018-10-19 13:30:00,45.35,45.55,45.35,45.41,109428.0,43.3148,43.5059,43.3148,43.3722,109428.0
2018-10-19 14:00:00,45.4,45.4,45.12,45.33,105820.0,43.3626,43.3626,43.0952,43.2957,105820.0
2018-10-19 14:30:00,45.34,45.39,45.22,45.24,117103.0,43.3053,43.3531,43.1907,43.2098,117103.0
2018-10-19 15:00:00,45.23,45.5,45.19,45.4,143987.0,43.2002,43.4581,43.162,43.3626,143987.0
2018-10-19 15:30:00,45.39,45.54,45.35,45.38,308492.0,43.3531,43.4963,43.3148,43.3435,308492.0
2018-10-22 09:30:00,45.79,46.07,45.53,45.56,71381.0,43.7351,44.0025,43.4868,43.5154,71381.0
2018-10-22 10:00:00,45.56,45.57,44.91,45.14,136522.0,43.5154,43.525,42.8946,43.1143,136522.0
2018-10-22 10:30:00,45.14,45.41,45.05,45.38,113511.0,43.1143,43.3722,43.0283,43.3435,113511.0
2018-10-22 11:00:00,45.38,45.38,45.05,45.22,90206.0,43.3435,43.3435,43.0283,43.1907,90206.0
2018-10-22 11:30:00,45.22,45.22,44.92,44.98,83779.0,43.1907,43.1907,42.9041,42.9615,83779.0
2018-10-22 12:00:00,45.0,45.1,44.85,44.9,33586.0,42.9806,43.0761,42.8373,42.885,33586.0
2018-10-22 12:30:00,44.9,44.99,44.77,44.92,48743.0,42.885,42.971,42.7609,42.9041,48743.0
2018-10-22 13:00:00,44.92,45.13,44.9,45.02,90780.0,42.9041,43.1047,42.885,42.9997,90780.0
2018-10-22 13:30:00,45.04,45.17,45.0,45.09,34871.0,43.0188,43.1429,42.9806,43.0665,34871.0
2018-10-22 14:00:00,45.09,45.2,45.05,45.07,58171.0,43.0665,43.1716,43.0283,43.0474,58171.0
2018-10-22 14:30:00,45.06,45.15,44.93,45.14,70962.0,43.0379,43.1238,42.9137,43.1143,70962.0
2018-10-22 15:00:00,45.13,45.27,45.11,45.23,147224.0,43.1047,43.2384,43.0856,43.2002,147224.0
2018-10-22 15:30:00,45.23,45.3,44.92,44.95,307530.0,43.2002,43.2671,42.9041,42.9328,307530.0
2018-10-23 09:30:00,44.35,44.64,43.63,43.78,226498.0,42.3597,42.6367,41.672,41.8153,226498.0
2018-10-23 10:00:00,43.77,43.84,43.58,43.79,128656.0,41.8058,41.8726,41.6243,41.8249,128656.0
2018-10-23 10:30:00,43.8,43.86,43.61,43.71,165667.0,41.8344,41.8917,41.6529,41.7484,165667.0
2018-10-23 11:00:00,43.71,44.05,43.62,43.89,189943.0,41.7484,42.0732,41.6625,41.9204,189943.0
2018-10-23 11:30:00,43.9,43.96,43.78,43.81,135388.0,41.9299,41.9872,41.8153,41.844,135388.0
2018-10-23 12:00:00,43.8,44.21,43.8,44.15,75818.0,41.8344,42.226,41.8344,42.1687,75818.0
2018-10-23 12:30:00,44.16,44.26,44.14,44.21,63976.0,42.1782,42.2738,42.1591,42.226,63976.0
2018-10-23 13:00:00,44.19,44.7,44.19,44.58,120295.0,42.2069,42.694,42.2069,42.5794,120295.0
2018-10-23 13:30:00,44.57,44.66,44.18,44.2,136285.0,42.5698,42.6558,42.1974,42.2165,136285.0
2018-10-23 14:00:00,44.21,44.54,44.2,44.53,96060.0,42.226,42.5412,42.2165,42.5316,96060.0
2018-10-23 14:30:00,44.52,44.79,44.49,44.77,96015.0,42.5221,42.78,42.4934,42.7609,96015.0
2018-10-23 15:00:00,44.75,44.86,44.71,44.72,99824.0,42.7418,42.8468,42.7036,42.7131,99824.0
2018-10-23 15:30:00,44.73,44.78,44.51,44.58,229059.0,42.7227,42.7704,42.5125,42.5794,229059.0
2018-10-24 09:30:00,44.44,44.84,44.38,44.48,28824.0,42.4457,42.8277,42.3884,42.4839,28824.0
2018-10-24 10:00:00,44.47,44.47,43.74,43.77,63646.0,42.4743,42.4743,41.7771,41.8058,63646.0
2018-10-24 10:30:00,43.77,44.04,43.55,43.64,74347.0,41.8058,42.0636,41.5956,41.6816,74347.0
2018-10-24 11:00:00,43.64,43.71,43.39,43.49,82524.0,41.6816,41.7484,41.4428,41.5383,82524.0
2018-10-24 11:30:00,43.46,43.67,43.33,43.63,168416.0,41.5097,41.7102,41.3855,41.672,168416.0
2018-10-24 12:00:00,43.61,43.69,43.38,43.4,78206.0,41.6529,41.7293,41.4333,41.4524,78206.0
2018-10-24 12:30:00,43.4,43.42,42.95,42.97,110630.0,41.4524,41.4715,41.0225,41.0417,110630.0
2018-10-24 13:00:00,42.96,42.96,42.66,42.76,112189.0,41.0321,41.0321,40.7456,40.8411,112189.0
2018-10-24 13:30:00,42.77,43.07,42.72,42.95,132815.0,40.8506,41.1372,40.8029,41.0225,132815.0
2018-10-24 14:00:00,42.95,43.25,42.86,43.21,345318.0,41.0225,41.3091,40.9366,41.2709,345318.0
2018-10-24 14:30:00,43.22,43.31,42.98,43.0,81714.0,41.2804,41.3664,41.0512,41.0703,81714.0
2018-10-24 15:00:00,42.98,42.98,42.67,42.68,135239.0,41.0512,41.0512,40.7551,40.7647,135239.0
2018-10-24 15:30:00,42.67,42.77,42.31,42.39,394110.0,40.7551,40.8506,40.4113,40.4877,394110.0
2018-10-25 09:30:00,42.74,42.99,42.34,42.52,107427.0,40.822,41.0608,40.4399,40.6118,107427.0
2018-10-25 10:00:00,42.52,42.52,41.94,42.12,102371.0,40.6118,40.6118,40.0579,40.2298,102371.0
2018-10-25 10:30:00,42.09,42.46,42.01,42.19,98100.0,40.2011,40.5545,40.1247,40.2967,98100.0
2018-10-25 11:00:00,42.18,42.22,41.91,42.14,64356.0,40.2871,40.3253,40.0292,40.2489,64356.0
2018-10-25 11:30:00,42.14,42.16,41.77,41.87,111408.0,40.2489,40.268,39.8955,39.991,111408.0
2018-10-25 12:00:00,41.85,41.94,41.74,41.91,86258.0,39.9719,40.0579,39.8669,40.0292,86258.0
2018-10-25 12:30:00,41.9,41.99,41.84,41.96,66560.0,40.0197,40.1056,39.9624,40.077,66560.0
2018-10-25 13:00:00,41.97,42.04,41.79,42.01,71125.0,40.0865,40.1534,39.9146,40.1247,71125.0
2018-10-25 13:30:00,42.01,42.24,42.0,42.02,75140.0,40.1247,40.3444,40.1152,40.1343,75140.0
2018-10-25 14:00:00,42.01,42.27,41.92,42.22,78848.0,40.1247,40.3731,40.0388,40.3253,78848.0
2018-10-25 14:30:00,42.21,42.27,41.9,41.95,185358.0,40.3158,40.3731,40.0197,40.0674,185358.0
2018-10-25 15:00:00,41.95,41.96,41.74,41.77,226931.0,40.0674,40.077,39.8669,39.8955,226931.0
2018-10-25 15:30:00,41.76,41.85,41.69,41.75,485384.0,39.886,39.9719,39.8191,39.8764,485384.0
2018-10-26 09:30:00,41.24,41.4,40.89,41.04,257383.0,39.3893,39.5421,39.055,39.1983,257383.0
2018-10-26 10:00:00,41.06,41.13,40.8,41.05,229729.0,39.2174,39.2842,38.969,39.2078,229729.0
2018-10-26 10:30:00,41.04,41.1,40.83,40.85,282673.0,39.1983,39.2556,38.9977,39.0168,282673.0
2018-10-26 11:00:00,40.85,41.47,40.82,41.45,384814.0,39.0168,39.609,38.9881,39.5899,384814.0
2018-10-26 11:30:00,41.45,41.69,41.32,41.59,123175.0,39.5899,39.8191,39.4657,39.7236,123175.0
2018-10-26 12:00:00,41.6,41.82,41.6,41.73,158758.0,39.7331,39.9433,39.7331,39.8573,158758.0
2018-10-26 12:30:00,41.73,41.82,41.62,41.74,277046.0,39.8573,39.9433,39.7522,39.8669,277046.0
2018-10-26 13:00:00,41.75,41.81,41.44,41.5,217211.0,39.8764,39.9337,39.5803,39.6376,217211.0
2018-10-26 13:30:00,41.5,41.71,41.45,41.68,165160.0,39.6376,39.8382,39.5899,39.8095,165160.0
2018-10-26 14:00:00,41.67,41.73,41.37,41.42,136083.0,39.8,39.8573,39.5135,39.5612,136083.0
2018-10-26 14:30:00,41.43,41.57,41.34,41.38,84679.0,39.5708,39.7045,39.4848,39.523,84679.0
2018-10-26 15:00:00,41.36,41.69,41.27,41.63,133891.0,39.5039,39.8191,39.4179,39.7618,133891.0
2018-10-26 15:30:00,41.62,41.85,41.54,41.65,363809.0,39.7522,39.9719,39.6758,39.7809,363809.0
2018-10-29 09:30:00,42.34,42.48,41.92,42.06,121047.0,40.4399,40.5736,40.0388,40.1725,121047.0
2018-10-29 10:00:00,42.07,42.58,42.04,42.55,145487.0,40.182,40.6692,40.1534,40.6405,145487.0
2018-10-29 10:30:00,42.56,42.68,42.17,42.17,94584.0,40.6501,40.7647,40.2776,40.2776,94584.0
2018-10-29 11:00:00,42.17,42.27,42.01,42.04,71312.0,40.2776,40.3731,40.1247,40.1534,71312.0
2018-10-29 11:30:00,42.04,42.04,41.79,41.79,164890.0,40.1534,40.1534,39.9146,39.9146,164890.0
2018-10-29 12:00:00,41.78,41.88,41.55,41.66,95466.0,39.9051,40.0006,39.6854,39.7904,95466.0
2018-10-29 12:30:00,41.64,41.89,41.59,41.66,99990.0,39.7713,40.0101,39.7236,39.7904,99990.0
2018-10-29 13:00:00,41.68,41.83,41.67,41.67,74459.0,39.8095,39.9528,39.8,39.8,74459.0
2018-10-29 13:30:00,41.69,41.95,41.66,41.8,62805.0,39.8191,40.0674,39.7904,39.9242,62805.0
2018-10-29 14:00:00,41.79,41.83,41.46,41.47,97457.0,39.9146,39.9528,39.5994,39.609,97457.0
2018-10-29 14:30:00,41.46,41.5,41.3,41.38,116309.0,39.5994,39.6376,39.4466,39.523,116309.0
2018-10-29 15:00:00,41.39,41.4,41.02,41.22,167978.0,39.5326,39.5421,39.1792,39.3702,167978.0
2018-10-29 15:30:00,41.22,41.34,40.85,41.33,498729.0,39.3702,39.4848,39.0168,39.4752,498729.0
2018-10-30 09:30:00,41.33,41.84,41.07,41.72,68118.0,39.4752,39.9624,39.2269,39.8477,68118.0
2018-10-30 10:00:00,41.67,41.9,41.51,41.68,77547.0,39.8,40.0197,39.6472,39.8095,77547.0
2018-10-30 10:30:00,41.68,41.75,41.33,41.47,95801.0,39.8095,39.8764,39.4752,39.609,95801.0
2018-10-30 11:00:00,41.48,41.57,41.28,41.51,52219.0,39.6185,39.7045,39.4275,39.6472,52219.0
2018-10-30 11:30:00,41.53,41.74,41.47,41.5,50787.0,39.6663,39.8669,39.609,39.6376,50787.0
2018-10-30 12:00:00,41.5,41.76,41.47,41.68,59912.0,39.6376,39.886,39.609,39.8095,59912.0
2018-10-30 12:30:00,41.68,41.76,41.57,41.58,116641.0,39.8095,39.886,39.7045,39.714,116641.0
2018-10-30 13:00:00,41.58,41.8,41.55,41.66,75391.0,39.714,39.9242,39.6854,39.7904,75391.0
2018-10-30 13:30:00,41.62,41.82,41.57,41.8,49263.0,39.7522,39.9433,39.7045,39.9242,49263.0
2018-10-30 14:00:00,41.83,42.05,41.67,41.9,70213.0,39.9528,40.1629,39.8,40.0197,70213.0
2018-10-30 14:30:00,41.89,42.39,41.87,42.34,95085.0,40.0101,40.4877,39.991,40.4399,95085.0
2018-10-30 15:00:00,42.35,42.48,42.22,42.39,93861.0,40.4495,40.5736,40.3253,40.4877,93861.0
2018-10-30 15:30:00,42.41,42.65,42.36,42.56,291086.0,40.5068,40.736,40.459,40.6501,291086.0
2018-10-31 09:30:00,43.04,43.2,42.54,42.71,81349.0,41.1085,41.2613,40.6309,40.7933,81349.0
2018-10-31 10:00:00,42.7,42.72,42.26,42.41,79057.0,40.7838,40.8029,40.3635,40.5068,79057.0
2018-10-31 10:30:00,42.41,42.51,42.15,42.15,71287.0,40.5068,40.6023,40.2585,40.2585,71287.0
2018-10-31 11:00:00,42.14,42.28,42.05,42.21,101319.0,40.2489,40.3826,40.1629,40.3158,101319.0
2018-10-31 11:30:00,42.21,42.41,42.21,42.4,90760.0,40.3158,40.5068,40.3158,40.4972,90760.0
2018-10-31 12:00:00,42.41,42.41,42.25,42.37,75181.0,40.5068,40.5068,40.354,40.4686,75181.0
2018-10-31 12:30:00,42.37,42.58,42.35,42.58,113072.0,40.4686,40.6692,40.4495,40.6692,113072.0
2018-10-31 13:00:00,42.58,42.71,42.43,42.45,55273.0,40.6692,40.7933,40.5259,40.545,55273.0
2018-10-31 13:30:00,42.45,42.54,42.43,42.44,75801.0,40.545,40.6309,40.5259,40.5354,75801.0
2018-10-31 14:00:00,42.43,42.53,42.37,42.41,91129.0,40.5259,40.6214,40.4686,40.5068,91129.0
2018-10-31 14:30:00,42.4,42.46,42.33,42.38,124653.0,40.4972,40.5545,40.4304,40.4781,124653.0
2018-10-31 15:00:00,42.37,42.52,42.31,42.4,168256.0,40.4686,40.6118,40.4113,40.4972,168256.0
2018-10-31 15:30:00,42.39,42.48,42.25,42.28,633029.0,40.4877,40.5736,40.354,40.3826,633029.0
2018-11-01 09:30:00,42.62,43.38,42.62,43.18,163487.0,40.7074,41.4333,40.7074,41.2422,163487.0
2018-11-01 10:00:00,43.15,43.81,43.15,43.53,88154.0,41.2136,41.844,41.2136,41.5765,88154.0
2018-11-01 10:30:00,43.52,44.0,43.49,43.96,72263.0,41.567,42.0254,41.5383,41.9872,72263.0
2018-11-01 11:00:00,43.98,44.24,43.85,44.2,76718.0,42.0063,42.2547,41.8822,42.2165,76718.0
2018-11-01 11:30:00,44.21,44.43,44.12,44.36,68952.0,42.226,42.4361,42.14,42.3693,68952.0
2018-11-01 12:00:00,44.36,44.36,44.02,44.12,51847.0,42.3693,42.3693,42.0445,42.14,51847.0
2018-11-01 12:30:00,44.13,44.48,44.01,44.41,48262.0,42.1496,42.4839,42.035,42.417,48262.0
2018-11-01 13:00:00,44.41,44.46,44.22,44.33,46234.0,42.417,42.4648,42.2356,42.3406,46234.0
2018-11-01 13:30:00,44.34,44.43,44.25,44.28,44701.0,42.3502,42.4361,42.2642,42.2929,44701.0
2018-11-01 14:00:00,44.26,44.39,44.14,44.29,51255.0,42.2738,42.3979,42.1591,42.3024,51255.0
2018-11-01 14:30:00,44.28,44.34,44.18,44.3,63313.0,42.2929,42.3502,42.1974,42.312,63313.0
2018-11-01 15:00:00,44.28,44.47,44.21,44.46,224765.0,42.2929,42.4743,42.226,42.4648,224765.0
2018-11-01 15:30:00,44.45,44.67,44.44,44.48,340663.0,42.4552,42.6654,42.4457,42.4839,340663.0
2018-11-02 09:30:00,44.8,45.12,44.51,45.12,45031.0,42.7895,43.0952,42.5125,43.0952,45031.0
2018-11-02 10:00:00,45.14,45.32,44.58,44.58,82504.0,43.1143,43.2862,42.5794,42.5794,82504.0
2018-11-02 10:30:00,44.57,45.01,44.24,44.94,107844.0,42.5698,42.9901,42.2547,42.9232,107844.0
2018-11-02 11:00:00,44.94,45.11,44.52,44.63,63613.0,42.9232,43.0856,42.5221,42.6272,63613.0
2018-11-02 11:30:00,44.64,44.9,44.62,44.85,61151.0,42.6367,42.885,42.6176,42.8373,61151.0
2018-11-02 12:00:00,44.89,45.0,44.82,44.96,49230.0,42.8755,42.9806,42.8086,42.9423,49230.0
2018-11-02 12:30:00,44.98,45.04,44.73,44.83,128264.0,42.9615,43.0188,42.7227,42.8182,128264.0
2018-11-02 13:00:00,44.83,45.34,44.75,45.25,84226.0,42.8182,43.3053,42.7418,43.2193,84226.0
2018-11-02 13:30:00,45.26,45.32,44.97,45.13,69527.0,43.2289,43.2862,42.9519,43.1047,69527.0
2018-11-02 14:00:00,45.13,45.45,44.96,45.42,61474.0,43.1047,43.4104,42.9423,43.3817,61474.0
2018-11-02 14:30:00,45.37,45.47,45.15,45.16,58271.0,43.3339,43.4295,43.1238,43.1334,58271.0
2018-11-02 15:00:00,45.17,45.28,45.06,45.19,105016.0,43.1429,43.248,43.0379,43.162,105016.0
2018-11-02 15:30:00,45.18,45.25,45.04,45.07,298358.0,43.1525,43.2193,43.0188,43.0474,298358.0
2018-11-05 09:30:00,45.15,45.7,45.15,45.48,34382.0,43.1238,43.6491,43.1238,43.439,34382.0
2018-11-05 10:00:00,45.47,45.59,45.28,45.52,67455.0,43.4295,43.5441,43.248,43.4772,67455.0
2018-11-05 10:30:00,45.53,45.65,45.38,45.62,59498.0,43.4868,43.6014,43.3435,43.5727,59498.0
2018-11-05 11:00:00,45.61,45.61,45.29,45.3,111893.0,43.5632,43.5632,43.2575,43.2671,111893.0
2018-11-05 11:30:00,45.3,45.5,45.24,45.5,58271.0,43.2671,43.4581,43.2098,43.4581,58271.0
2018-11-05 12:00:00,45.5,45.5,45.16,45.2,39301.0,43.4581,43.4581,43.1334,43.1716,39301.0
2018-11-05 12:30:00,45.17,45.28,45.05,45.25,36373.0,43.1429,43.248,43.0283,43.2193,36373.0
2018-11-05 13:00:00,45.25,45.28,45.11,45.14,25989.0,43.2193,43.248,43.0856,43.1143,25989.0
2018-11-05 13:30:00,45.13,45.34,45.13,45.24,35504.0,43.1047,43.3053,43.1047,43.2098,35504.0
2018-11-05 14:00:00,45.23,45.29,45.06,45.24,55667.0,43.2002,43.2575,43.0379,43.2098,55667.0
2018-11-05 14:30:00,45.26,45.39,45.18,45.39,32249.0,43.2289,43.3531,43.1525,43.3531,32249.0
2018-11-05 15:00:00,45.39,45.4,45.19,45.25,48635.0,43.3531,43.3626,43.162,43.2193,48635.0
2018-11-05 15:30:00,45.25,45.3,45.21,45.27,238105.0,43.2193,43.2671,43.1811,43.2384,238105.0
2018-11-06 09:30:00,45.39,45.39,44.63,44.86,69989.0,43.3531,43.3531,42.6272,42.8468,69989.0
2018-11-06 10:00:00,44.83,45.21,44.74,45.09,31175.0,42.8182,43.1811,42.7322,43.0665,31175.0
2018-11-06 10:30:00,45.12,45.37,45.09,45.34,29957.0,43.0952,43.3339,43.0665,43.3053,29957.0
2018-11-06 11:00:00,45.33,45.33,45.1,45.33,28948.0,43.2957,43.2957,43.0761,43.2957,28948.0
2018-11-06 11:30:00,45.29,45.29,45.12,45.27,37152.0,43.2575,43.2575,43.0952,43.2384,37152.0
2018-11-06 12:00:00,45.27,45.53,45.25,45.39,51353.0,43.2384,43.4868,43.2193,43.3531,51353.0
2018-11-06 12:30:00,45.41,45.68,45.4,45.61,51059.0,43.3722,43.63,43.3626,43.5632,51059.0
2018-11-06 13:00:00,45.62,45.68,45.55,45.6,33006.0,43.5727,43.63,43.5059,43.5536,33006.0
2018-11-06 13:30:00,45.59,45.8,45.57,45.75,37999.0,43.5441,43.7447,43.525,43.6969,37999.0
2018-11-06 14:00:00,45.75,45.75,45.47,45.5,53846.0,43.6969,43.6969,43.4295,43.4581,53846.0
2018-11-06 14:30:00,45.48,45.51,45.42,45.47,62673.0,43.439,43.4677,43.3817,43.4295,62673.0
2018-11-06 15:00:00,45.47,45.52,45.27,45.34,86169.0,43.4295,43.4772,43.2384,43.3053,86169.0
2018-11-06 15:30:00,45.33,45.39,45.22,45.33,224144.0,43.2957,43.3531,43.1907,43.2957,224144.0
2018-11-07 09:30:00,45.67,46.21,45.67,46.16,55825.0,43.6205,44.1363,43.6205,44.0885,55825.0
2018-11-07 10:00:00,46.15,46.53,46.04,46.44,85290.0,44.0789,44.4419,43.9739,44.3559,85290.0
2018-11-07 10:30:00,46.43,46.56,46.36,46.5,75949.0,44.3464,44.4705,44.2795,44.4132,75949.0
2018-11-07 11:00:00,46.51,46.75,46.48,46.72,80288.0,44.4228,44.652,44.3941,44.6234,80288.0
2018-11-07 11:30:00,46.72,46.99,46.72,46.93,137350.0,44.6234,44.8812,44.6234,44.8239,137350.0
2018-11-07 12:00:00,46.96,47.03,46.83,46.88,75503.0,44.8526,44.9195,44.7284,44.7762,75503.0
2018-11-07 12:30:00,46.87,46.88,46.64,46.86,41177.0,44.7666,44.7762,44.547,44.7571,41177.0
2018-11-07 13:00:00,46.86,46.92,46.61,46.61,38919.0,44.7571,44.8144,44.5183,44.5183,38919.0
2018-11-07 13:30:00,46.62,46.74,46.53,46.61,42714.0,44.5279,44.6425,44.4419,44.5183,42714.0
2018-11-07 14:00:00,46.61,46.8,46.52,46.6,55795.0,44.5183,44.6998,44.4323,44.5088,55795.0
2018-11-07 14:30:00,46.6,46.64,46.48,46.52,70709.0,44.5088,44.547,44.3941,44.4323,70709.0
2018-11-07 15:00:00,46.53,46.56,46.37,46.54,100922.0,44.4419,44.4705,44.2891,44.4514,100922.0
2018-11-07 15:30:00,46.54,46.63,46.45,46.62,190471.0,44.4514,44.5374,44.3655,44.5279,190471.0
2018-11-08 09:30:00,46.55,46.9,46.55,46.77,24057.0,44.461,44.7953,44.461,44.6711,24057.0
2018-11-08 10:00:00,46.73,47.04,46.65,47.04,42244.0,44.6329,44.929,44.5565,44.929,42244.0
2018-11-08 10:30:00,47.0,47.22,46.84,47.0,41617.0,44.8908,45.1009,44.738,44.8908,41617.0
2018-11-08 11:00:00,47.02,47.24,47.0,47.23,64439.0,44.9099,45.12,44.8908,45.1105,64439.0
2018-11-08 11:30:00,47.23,47.28,47.06,47.17,68110.0,45.1105,45.1582,44.9481,45.0532,68110.0
2018-11-08 12:00:00,47.2,47.2,47.05,47.13,32215.0,45.0818,45.0818,44.9386,45.015,32215.0
2018-11-08 12:30:00,47.12,47.2,47.09,47.2,39386.0,45.0054,45.0818,44.9768,45.0818,39386.0
2018-11-08 13:00:00,47.2,47.22,47.01,47.02,43660.0,45.0818,45.1009,44.9004,44.9099,43660.0
2018-11-08 13:30:00,47.02,47.02,46.85,46.96,27921.0,44.9099,44.9099,44.7475,44.8526,27921.0
2018-11-08 14:00:00,46.96,47.01,46.75,46.75,46945.0,44.8526,44.9004,44.652,44.652,46945.0
2018-11-08 14:30:00,46.75,46.79,46.5,46.75,72195.0,44.652,44.6902,44.4132,44.652,72195.0
2018-11-08 15:00:00,46.75,46.9,46.7,46.83,56041.0,44.652,44.7953,44.6043,44.7284,56041.0
2018-11-08 15:30:00,46.82,46.85,46.72,46.77,156367.0,44.7189,44.7475,44.6234,44.6711,156367.0
2018-11-09 09:30:00,47.52,47.69,47.06,47.31,78570.0,45.3875,45.5498,44.9481,45.1869,78570.0
2018-11-09 10:00:00,47.32,47.41,46.6,46.78,84157.0,45.1964,45.2824,44.5088,44.6807,84157.0
2018-11-09 10:30:00,46.79,47.02,46.2,46.25,210442.0,44.6902,44.9099,44.1267,44.1745,210442.0
2018-11-09 11:00:00,46.26,46.44,45.98,46.17,109033.0,44.184,44.3559,43.9166,44.098,109033.0
2018-11-09 11:30:00,46.17,46.26,45.87,45.91,92541.0,44.098,44.184,43.8115,43.8497,92541.0
2018-11-09 12:00:00,45.89,45.89,45.57,45.77,64096.0,43.8306,43.8306,43.525,43.716,64096.0
2018-11-09 12:30:00,45.74,46.0,45.74,45.8,42774.0,43.6873,43.9357,43.6873,43.7447,42774.0
2018-11-09 13:00:00,45.8,46.05,45.77,46.05,77172.0,43.7447,43.9834,43.716,43.9834,77172.0
2018-11-09 13:30:00,46.05,46.06,45.81,45.84,84457.0,43.9834,43.993,43.7542,43.7829,84457.0
2018-11-09 14:00:00,45.83,45.86,45.59,45.73,77111.0,43.7733,43.802,43.5441,43.6778,77111.0
2018-11-09 14:30:00,45.73,45.94,45.65,45.85,77199.0,43.6778,43.8784,43.6014,43.7924,77199.0
2018-11-09 15:00:00,45.85,46.12,45.75,45.94,174658.0,43.7924,44.0503,43.6969,43.8784,174658.0
2018-11-09 15:30:00,45.96,46.01,45.78,45.79,405183.0,43.8975,43.9452,43.7255,43.7351,405183.0
2018-11-12 09:30:00,46.18,46.69,45.59,46.17,86589.0,44.1076,44.5947,43.5441,44.098,86589.0
2018-11-12 10:00:00,46.11,46.12,45.86,45.89,38140.0,44.0407,44.0503,43.802,43.8306,38140.0
2018-11-12 10:30:00,45.89,45.99,45.78,45.91,35722.0,43.8306,43.9261,43.7255,43.8497,35722.0
2018-11-12 11:00:00,45.91,46.09,45.71,45.79,34370.0,43.8497,44.0216,43.6587,43.7351,34370.0
2018-11-12 11:30:00,45.8,46.41,45.8,46.36,71968.0,43.7447,44.3273,43.7447,44.2795,71968.0
2018-11-12 12:00:00,46.36,46.58,46.34,46.5,29059.0,44.2795,44.4896,44.2604,44.4132,29059.0
2018-11-12 12:30:00,46.53,47.09,46.49,46.92,269949.0,44.4419,44.9768,44.4037,44.8144,269949.0
2018-11-12 13:00:00,46.94,47.23,46.93,47.18,56326.0,44.8335,45.1105,44.8239,45.0627,56326.0
2018-11-12 13:30:00,47.17,47.39,47.1,47.34,101843.0,45.0532,45.2633,44.9863,45.2155,101843.0
2018-11-12 14:00:00,47.34,47.48,47.3,47.41,122758.0,45.2155,45.3493,45.1773,45.2824,122758.0
2018-11-12 14:30:00,47.41,47.53,47.25,47.3,148867.0,45.2824,45.397,45.1296,45.1773,148867.0
2018-11-12 15:00:00,47.3,47.31,46.97,46.99,165787.0,45.1773,45.1869,44.8621,44.8812,165787.0
2018-11-12 15:30:00,46.99,47.08,46.78,46.79,441452.0,44.8812,44.9672,44.6807,44.6902,441452.0
2018-11-13 09:30:00,47.11,47.71,47.03,47.66,86589.0,44.9959,45.5689,44.9195,45.5212,86589.0
2018-11-13 10:00:00,47.62,47.91,47.17,47.17,104222.0,45.483,45.76,45.0532,45.0532,104222.0
2018-11-13 10:30:00,47.15,47.43,47.06,47.19,69658.0,45.0341,45.3015,44.9481,45.0723,69658.0
2018-11-13 11:00:00,47.21,47.81,47.18,47.75,123434.0,45.0914,45.6644,45.0627,45.6071,123434.0
2018-11-13 11:30:00,47.75,48.03,47.73,48.03,64446.0,45.6071,45.8746,45.588,45.8746,64446.0
2018-11-13 12:00:00,48.06,48.25,47.98,48.19,76025.0,45.9032,46.0847,45.8268,46.0274,76025.0
2018-11-13 12:30:00,48.18,48.2,47.93,48.04,114770.0,46.0178,46.0369,45.7791,45.8841,114770.0
2018-11-13 13:00:00,48.04,48.07,47.72,47.82,85405.0,45.8841,45.9128,45.5785,45.674,85405.0
2018-11-13 13:30:00,47.82,48.0,47.81,47.85,60135.0,45.674,45.8459,45.6644,45.7027,60135.0
2018-11-13 14:00:00,47.86,47.94,47.63,47.78,108615.0,45.7122,45.7886,45.4925,45.6358,108615.0
2018-11-13 14:30:00,47.78,47.86,47.61,47.74,83842.0,45.6358,45.7122,45.4734,45.5976,83842.0
2018-11-13 15:00:00,47.72,47.83,47.69,47.8,99074.0,45.5785,45.6836,45.5498,45.6549,99074.0
2018-11-13 15:30:00,47.8,47.88,47.72,47.77,234946.0,45.6549,45.7313,45.5785,45.6262,234946.0
2018-11-14 09:30:00,48.17,48.95,48.17,48.88,82339.0,46.0083,46.7533,46.0083,46.6864,82339.0
2018-11-14 10:00:00,48.86,49.13,48.62,48.84,54079.0,46.6673,46.9252,46.4381,46.6482,54079.0
2018-11-14 10:30:00,48.85,48.93,48.65,48.84,138671.0,46.6578,46.7342,46.4668,46.6482,138671.0
2018-11-14 11:00:00,48.86,48.94,48.67,48.73,213992.0,46.6673,46.7437,46.4859,46.5432,213992.0
2018-11-14 11:30:00,48.74,48.75,48.48,48.66,91983.0,46.5527,46.5623,46.3044,46.4763,91983.0
2018-11-14 12:00:00,48.69,48.76,48.47,48.59,104627.0,46.505,46.5718,46.2948,46.4094,104627.0
2018-11-14 12:30:00,48.59,48.68,48.44,48.49,80310.0,46.4094,46.4954,46.2662,46.3139,80310.0
2018-11-14 13:00:00,48.5,48.6,48.33,48.34,74551.0,46.3235,46.419,46.1611,46.1707,74551.0
2018-11-14 13:30:00,48.34,48.37,48.09,48.18,141665.0,46.1707,46.1993,45.9319,46.0178,141665.0
2018-11-14 14:00:00,48.17,48.33,47.98,48.23,103372.0,46.0083,46.1611,45.8268,46.0656,103372.0
2018-11-14 14:30:00,48.22,48.32,48.1,48.29,107310.0,46.056,46.1516,45.9414,46.1229,107310.0
2018-11-14 15:00:00,48.29,48.41,48.24,48.34,215016.0,46.1229,46.2375,46.0752,46.1707,215016.0
2018-11-14 15:30:00,48.33,48.36,48.04,48.07,300629.0,46.1611,46.1898,45.8841,45.9128,300629.0
2018-11-15 09:30:00,47.76,48.24,47.48,47.98,63964.0,45.6167,46.0752,45.3493,45.8268,63964.0
2018-11-15 10:00:00,48.01,48.43,48.01,48.31,135914.0,45.8555,46.2566,45.8555,46.142,135914.0
2018-11-15 10:30:00,48.28,48.3,47.94,48.14,138908.0,46.1134,46.1325,45.7886,45.9796,138908.0
2018-11-15 11:00:00,48.1,48.68,48.06,48.68,57104.0,45.9414,46.4954,45.9032,46.4954,57104.0
2018-11-15 11:30:00,48.68,49.05,48.61,48.97,84136.0,46.4954,46.8488,46.4285,46.7724,84136.0
2018-11-15 12:00:00,48.97,49.19,48.71,48.89,90367.0,46.7724,46.9825,46.5241,46.696,90367.0
2018-11-15 12:30:00,48.88,49.0,48.75,48.77,74957.0,46.6864,46.801,46.5623,46.5814,74957.0
2018-11-15 13:00:00,48.81,49.12,48.47,49.11,72021.0,46.6196,46.9157,46.2948,46.9061,72021.0
2018-11-15 13:30:00,49.11,49.19,48.86,48.98,101149.0,46.9061,46.9825,46.6673,46.7819,101149.0
2018-11-15 14:00:00,48.99,49.06,48.63,49.0,210074.0,46.7915,46.8584,46.4477,46.801,210074.0
2018-11-15 14:30:00,49.0,49.27,48.96,49.18,159612.0,46.801,47.0589,46.7628,46.973,159612.0
2018-11-15 15:00:00,49.18,49.37,48.88,49.13,119297.0,46.973,47.1544,46.6864,46.9252,119297.0
2018-11-15 15:30:00,49.13,49.5,49.12,49.46,303573.0,46.9252,47.2786,46.9157,47.2404,303573.0
2018-11-16 09:30:00,49.37,50.03,49.16,49.45,123956.0,47.1544,47.7848,46.9539,47.2309,123956.0
2018-11-16 10:00:00,49.42,49.49,49.11,49.4,134353.0,47.2022,47.2691,46.9061,47.1831,134353.0
2018-11-16 10:30:00,49.39,49.77,49.24,49.66,108775.0,47.1735,47.5365,47.0303,47.4314,108775.0
2018-11-16 11:00:00,49.65,49.66,49.11,49.14,105269.0,47.4219,47.4314,46.9061,46.9348,105269.0
2018-11-16 11:30:00,49.14,49.43,49.06,49.32,95937.0,46.9348,47.2117,46.8584,47.1067,95937.0
2018-11-16 12:00:00,49.34,49.74,49.29,49.47,84294.0,47.1258,47.5078,47.078,47.25,84294.0
2018-11-16 12:30:00,49.48,49.57,49.09,49.22,189894.0,47.2595,47.3455,46.887,47.0112,189894.0
2018-11-16 13:00:00,49.21,49.24,48.94,49.11,81740.0,47.0016,47.0303,46.7437,46.9061,81740.0
2018-11-16 13:30:00,49.12,49.41,49.0,49.37,42606.0,46.9157,47.1926,46.801,47.1544,42606.0
2018-11-16 14:00:00,49.37,49.61,49.32,49.56,43640.0,47.1544,47.3837,47.1067,47.3359,43640.0
2018-11-16 14:30:00,49.59,49.71,49.51,49.62,55359.0,47.3646,47.4792,47.2882,47.3932,55359.0
2018-11-16 15:00:00,49.64,49.82,49.52,49.76,101758.0,47.4123,47.5842,47.2977,47.5269,101758.0
2018-11-16 15:30:00,49.76,49.84,49.44,49.47,213748.0,47.5269,47.6033,47.2213,47.25,213748.0
2018-11-19 09:30:00,49.15,50.66,49.13,50.44,187674.0,46.9443,48.3866,46.9252,48.1764,187674.0
2018-11-19 10:00:00,50.37,50.4,49.43,49.43,197224.0,48.1096,48.1382,47.2117,47.2117,197224.0
2018-11-19 10:30:00,49.46,49.66,49.34,49.53,75151.0,47.2404,47.4314,47.1258,47.3073,75151.0
2018-11-19 11:00:00,49.53,49.65,49.47,49.52,33492.0,47.3073,47.4219,47.25,47.2977,33492.0
2018-11-19 11:30:00,49.5,49.52,49.19,49.33,55488.0,47.2786,47.2977,46.9825,47.1162,55488.0
2018-11-19 12:00:00,49.32,49.54,49.22,49.52,71305.0,47.1067,47.3168,47.0112,47.2977,71305.0
2018-11-19 12:30:00,49.51,49.64,49.42,49.59,34851.0,47.2882,47.4123,47.2022,47.3646,34851.0
2018-11-19 13:00:00,49.59,49.63,49.48,49.54,43991.0,47.3646,47.4028,47.2595,47.3168,43991.0
2018-11-19 13:30:00,49.57,49.62,49.46,49.51,31108.0,47.3455,47.3932,47.2404,47.2882,31108.0
2018-11-19 14:00:00,49.47,49.63,49.38,49.59,56126.0,47.25,47.4028,47.164,47.3646,56126.0
2018-11-19 14:30:00,49.57,49.6,49.39,49.48,67121.0,47.3455,47.3741,47.1735,47.2595,67121.0
2018-11-19 15:00:00,49.48,49.55,49.42,49.48,95568.0,47.2595,47.3264,47.2022,47.2595,95568.0
2018-11-19 15:30:00,49.48,49.5,49.05,49.05,250155.0,47.2595,47.2786,46.8488,46.8488,250155.0
2018-11-20 09:30:00,48.47,48.64,47.63,48.2,129481.0,46.2948,46.4572,45.4925,46.0369,129481.0
2018-11-20 10:00:00,48.2,48.56,48.11,48.5,144392.0,46.0369,46.3808,45.951,46.3235,144392.0
2018-11-20 10:30:00,48.51,48.79,48.37,48.75,75665.0,46.333,46.6005,46.1993,46.5623,75665.0
2018-11-20 11:00:00,48.76,49.03,48.71,48.71,64360.0,46.5718,46.8297,46.5241,46.5241,64360.0
2018-11-20 11:30:00,48.72,49.05,48.68,48.86,76940.0,46.5336,46.8488,46.4954,46.6673,76940.0
2018-11-20 12:00:00,48.87,49.01,48.7,48.8,40959.0,46.6769,46.8106,46.5145,46.61,40959.0
2018-11-20 12:30:00,48.81,48.84,48.44,48.5,39000.0,46.6196,46.6482,46.2662,46.3235,39000.0
2018-11-20 13:00:00,48.49,48.55,48.26,48.34,36467.0,46.3139,46.3712,46.0943,46.1707,36467.0
2018-11-20 13:30:00,48.34,48.48,48.29,48.35,38103.0,46.1707,46.3044,46.1229,46.1802,38103.0
2018-11-20 14:00:00,48.34,48.42,48.15,48.34,41726.0,46.1707,46.2471,45.9892,46.1707,41726.0
2018-11-20 14:30:00,48.36,48.47,48.3,48.33,40316.0,46.1898,46.2948,46.1325,46.1611,40316.0
2018-11-20 15:00:00,48.35,48.4,48.16,48.28,79662.0,46.1802,46.228,45.9987,46.1134,79662.0
2018-11-20 15:30:00,48.29,48.43,48.16,48.18,249717.0,46.1229,46.2566,45.9987,46.0178,249717.0
2018-11-21 09:30:00,48.37,48.5,47.82,48.16,130883.0,46.1993,46.3235,45.674,45.9987,130883.0
2018-11-21 10:00:00,48.2,49.07,48.2,48.94,68078.0,46.0369,46.8679,46.0369,46.7437,68078.0
2018-11-21 10:30:00,48.93,49.16,48.82,49.0,103258.0,46.7342,46.9539,46.6291,46.801,103258.0
2018-11-21 11:00:00,48.99,49.12,48.85,49.0,55821.0,46.7915,46.9157,46.6578,46.801,55821.0
2018-11-21 11:30:00,49.01,49.02,48.8,48.86,39604.0,46.8106,46.8201,46.61,46.6673,39604.0
2018-11-21 12:00:00,48.87,48.87,48.41,48.47,55183.0,46.6769,46.6769,46.2375,46.2948,55183.0
2018-11-21 12:30:00,48.47,48.84,48.45,48.84,35379.0,46.2948,46.6482,46.2757,46.6482,35379.0
2018-11-21 13:00:00,48.85,48.87,48.48,48.5,36773.0,46.6578,46.6769,46.3044,46.3235,36773.0
2018-11-21 13:30:00,48.53,48.65,48.42,48.5,31104.0,46.3521,46.4668,46.2471,46.3235,31104.0
2018-11-21 14:00:00,48.5,48.57,48.4,48.51,29823.0,46.3235,46.3903,46.228,46.333,29823.0
2018-11-21 14:30:00,48.51,48.55,48.47,48.5,47078.0,46.333,46.3712,46.2948,46.3235,47078.0
2018-11-21 15:00:00,48.52,48.57,48.45,48.47,48245.0,46.3426,46.3903,46.2757,46.2948,48245.0
2018-11-21 15:30:00,48.46,48.51,48.36,48.36,166472.0,46.2853,46.333,46.1898,46.1898,166472.0
2018-11-23 09:30:00,47.99,48.1,47.82,47.99,29490.0,45.8364,45.9414,45.674,45.8364,29490.0
2018-11-23 10:00:00,48.02,48.08,47.8,47.8,85244.0,45.865,45.9223,45.6549,45.6549,85244.0
2018-11-23 10:30:00,47.8,48.0,47.73,47.88,67930.0,45.6549,45.8459,45.588,45.7313,67930.0
2018-11-23 11:00:00,47.9,48.17,47.86,48.03,36476.0,45.7504,46.0083,45.7122,45.8746,36476.0
2018-11-23 11:30:00,48.01,48.05,47.61,47.66,83671.0,45.8555,45.8937,45.4734,45.5212,83671.0
2018-11-23 12:00:00,47.66,47.84,47.55,47.83,48794.0,45.5212,45.6931,45.4161,45.6836,48794.0
2018-11-23 12:30:00,47.83,47.94,47.6,47.67,125063.0,45.6836,45.7886,45.4639,45.5307,125063.0
2018-11-26 09:30:00,47.99,48.7,47.99,48.3,115010.0,45.8364,46.5145,45.8364,46.1325,115010.0
2018-11-26 10:00:00,48.32,48.66,48.16,48.29,131675.0,46.1516,46.4763,45.9987,46.1229,131675.0
2018-11-26 10:30:00,48.24,48.55,48.07,48.5,92692.0,46.0752,46.3712,45.9128,46.3235,92692.0
2018-11-26 11:00:00,48.54,48.94,48.53,48.62,108741.0,46.3617,46.7437,46.3521,46.4381,108741.0
2018-11-26 11:30:00,48.62,48.65,48.13,48.19,125632.0,46.4381,46.4668,45.9701,46.0274,125632.0
2018-11-26 12:00:00,48.21,48.21,47.9,47.91,38310.0,46.0465,46.0465,45.7504,45.76,38310.0
2018-11-26 12:30:00,47.9,48.15,47.78,48.11,43835.0,45.7504,45.9892,45.6358,45.951,43835.0
2018-11-26 13:00:00,48.12,48.32,48.08,48.26,22565.0,45.9605,46.1516,45.9223,46.0943,22565.0
2018-11-26 13:30:00,48.24,48.48,48.24,48.36,70765.0,46.0752,46.3044,46.0752,46.1898,70765.0
2018-11-26 14:00:00,48.35,48.76,48.32,48.63,57918.0,46.1802,46.5718,46.1516,46.4477,57918.0
2018-11-26 14:30:00,48.63,48.71,48.49,48.62,51402.0,46.4477,46.5241,46.3139,46.4381,51402.0
2018-11-26 15:00:00,48.63,48.69,48.57,48.62,63696.0,46.4477,46.505,46.3903,46.4381,63696.0
2018-11-26 15:30:00,48.63,48.77,48.63,48.72,214852.0,46.4477,46.5814,46.4477,46.5336,214852.0
2018-11-27 09:30:00,48.34,48.76,48.34,48.43,28977.0,46.1707,46.5718,46.1707,46.2566,28977.0
2018-11-27 10:00:00,48.51,49.06,48.51,48.92,87470.0,46.333,46.8584,46.333,46.7246,87470.0
2018-11-27 10:30:00,48.89,49.05,48.75,48.9,66897.0,46.696,46.8488,46.5623,46.7055,66897.0
2018-11-27 11:00:00,48.9,49.07,48.84,49.02,54475.0,46.7055,46.8679,46.6482,46.8201,54475.0
2018-11-27 11:30:00,48.98,49.01,48.78,48.88,48692.0,46.7819,46.8106,46.5909,46.6864,48692.0
2018-11-27 12:00:00,48.89,49.04,48.67,48.7,53510.0,46.696,46.8393,46.4859,46.5145,53510.0
2018-11-27 12:30:00,48.7,48.95,48.68,48.82,40171.0,46.5145,46.7533,46.4954,46.6291,40171.0
2018-11-27 13:00:00,48.83,49.04,48.79,49.01,34798.0,46.6387,46.8393,46.6005,46.8106,34798.0
2018-11-27 13:30:00,48.97,49.25,48.91,49.22,31629.0,46.7724,47.0398,46.7151,47.0112,31629.0
2018-11-27 14:00:00,49.25,49.42,49.19,49.3,32674.0,47.0398,47.2022,46.9825,47.0876,32674.0
2018-11-27 14:30:00,49.33,49.36,49.22,49.23,40136.0,47.1162,47.1449,47.0112,47.0207,40136.0
2018-11-27 15:00:00,49.22,49.37,48.92,49.19,93940.0,47.0112,47.1544,46.7246,46.9825,93940.0
2018-11-27 15:30:00,49.18,49.31,49.14,49.2,131030.0,46.973,47.0971,46.9348,46.9921,131030.0
2018-11-28 09:30:00,49.33,49.66,49.14,49.28,64444.0,47.1162,47.4314,46.9348,47.0685,64444.0
2018-11-28 10:00:00,49.33,49.33,48.8,48.83,38181.0,47.1162,47.1162,46.61,46.6387,38181.0
2018-11-28 10:30:00,48.8,49.0,48.69,48.95,37606.0,46.61,46.801,46.505,46.7533,37606.0
2018-11-28 11:00:00,48.91,49.19,48.91,49.19,44707.0,46.7151,46.9825,46.7151,46.9825,44707.0
2018-11-28 11:30:00,49.23,49.23,48.99,48.99,57353.0,47.0207,47.0207,46.7915,46.7915,57353.0
2018-11-28 12:00:00,49.01,49.76,49.0,49.59,86023.0,46.8106,47.5269,46.801,47.3646,86023.0
2018-11-28 12:30:00,49.6,49.83,49.48,49.74,98868.0,47.3741,47.5938,47.2595,47.5078,98868.0
2018-11-28 13:00:00,49.72,49.85,49.65,49.78,45484.0,47.4887,47.6129,47.4219,47.546,45484.0
2018-11-28 13:30:00,49.8,50.14,49.8,50.01,80233.0,47.5651,47.8899,47.5651,47.7657,80233.0
2018-11-28 14:00:00,50.02,50.24,49.98,50.0,84622.0,47.7753,47.9854,47.7371,47.7562,84622.0
2018-11-28 14:30:00,49.98,50.21,49.93,50.07,56406.0,47.7371,47.9567,47.6893,47.823,56406.0
2018-11-28 15:00:00,50.08,50.08,49.81,50.0,98300.0,47.8326,47.8326,47.5747,47.7562,98300.0
2018-11-28 15:30:00,49.99,50.29,49.96,50.24,295809.0,47.7466,48.0332,47.718,47.9854,295809.0
2018-11-29 09:30:00,50.06,50.33,49.93,50.26,55483.0,47.8135,48.0714,47.6893,48.0045,55483.0
2018-11-29 10:00:00,50.24,50.26,50.0,50.14,32199.0,47.9854,48.0045,47.7562,47.8899,32199.0
2018-11-29 10:30:00,50.16,50.61,50.09,50.38,46898.0,47.909,48.3388,47.8421,48.1191,46898.0
2018-11-29 11:00:00,50.37,50.58,50.27,50.35,77475.0,48.1096,48.3101,48.0141,48.0905,77475.0
2018-11-29 11:30:00,50.35,50.85,50.24,50.81,37601.0,48.0905,48.568,47.9854,48.5298,37601.0
2018-11-29 12:00:00,50.81,50.98,50.66,50.79,40229.0,48.5298,48.6922,48.3866,48.5107,40229.0
2018-11-29 12:30:00,50.79,51.01,50.79,50.89,37619.0,48.5107,48.7208,48.5107,48.6062,37619.0
2018-11-29 13:00:00,50.9,50.96,50.79,50.94,32755.0,48.6158,48.6731,48.5107,48.654,32755.0
2018-11-29 13:30:00,50.94,50.98,50.71,50.71,40879.0,48.654,48.6922,48.4343,48.4343,40879.0
2018-11-29 14:00:00,50.72,51.2,50.64,51.12,82167.0,48.4439,48.9023,48.3674,48.8259,82167.0
2018-11-29 14:30:00,51.1,51.38,51.07,51.38,84941.0,48.8068,49.0742,48.7782,49.0742,84941.0
2018-11-29 15:00:00,51.37,51.39,51.13,51.21,78530.0,49.0647,49.0838,48.8355,48.9119,78530.0
2018-11-29 15:30:00,51.19,51.19,50.92,50.93,143329.0,48.8928,48.8928,48.6349,48.6444,143329.0
2018-11-30 09:30:00,50.73,51.32,50.73,51.28,44388.0,48.4534,49.0169,48.4534,48.9787,44388.0
2018-11-30 10:00:00,51.28,51.3,50.86,50.9,51221.0,48.9787,48.9978,48.5776,48.6158,51221.0
2018-11-30 10:30:00,50.94,51.32,50.92,51.19,50606.0,48.654,49.0169,48.6349,48.8928,50606.0
2018-11-30 11:00:00,51.19,51.4,51.17,51.33,50810.0,48.8928,49.0933,48.8737,49.0265,50810.0
2018-11-30 11:30:00,51.29,51.45,51.19,51.42,34546.0,48.9883,49.1411,48.8928,49.1124,34546.0
2018-11-30 12:00:00,51.42,51.5,51.21,51.24,65307.0,49.1124,49.1889,48.9119,48.9405,65307.0
2018-11-30 12:30:00,51.24,51.39,51.21,51.32,35660.0,48.9405,49.0838,48.9119,49.0169,35660.0
2018-11-30 13:00:00,51.33,51.42,51.19,51.26,35690.0,49.0265,49.1124,48.8928,48.9596,35690.0
2018-11-30 13:30:00,51.27,51.5,51.22,51.49,38043.0,48.9692,49.1889,48.9214,49.1793,38043.0
2018-11-30 14:00:00,51.48,51.5,51.26,51.36,39365.0,49.1698,49.1889,48.9596,49.0551,39365.0
2018-11-30 14:30:00,51.37,51.51,51.35,51.44,52295.0,49.0647,49.1984,49.0456,49.1315,52295.0
2018-11-30 15:00:00,51.42,51.51,51.28,51.48,44394.0,49.1124,49.1984,48.9787,49.1698,44394.0
2018-11-30 15:30:00,51.49,51.51,51.28,51.29,216556.0,49.1793,49.1984,48.9787,48.9883,216556.0
2018-12-03 09:30:00,52.04,52.25,51.63,51.73,64380.0,49.7046,49.9052,49.313,49.4085,64380.0
2018-12-03 10:00:00,51.75,51.79,51.32,51.41,63004.0,49.4276,49.4658,49.0169,49.1029,63004.0
2018-12-03 10:30:00,51.44,51.44,50.88,51.11,42681.0,49.1315,49.1315,48.5967,48.8164,42681.0
2018-12-03 11:00:00,51.08,51.18,50.86,51.09,33466.0,48.7877,48.8832,48.5776,48.7973,33466.0
2018-12-03 11:30:00,51.05,51.1,50.78,50.91,36916.0,48.759,48.8068,48.5012,48.6253,36916.0
2018-12-03 12:00:00,50.87,51.03,50.77,50.98,23101.0,48.5871,48.7399,48.4916,48.6922,23101.0
2018-12-03 12:30:00,51.01,51.05,50.76,50.77,31965.0,48.7208,48.759,48.4821,48.4916,31965.0
2018-12-03 13:00:00,50.78,51.07,50.78,50.98,23669.0,48.5012,48.7782,48.5012,48.6922,23669.0
2018-12-03 13:30:00,50.98,51.11,50.89,50.95,30799.0,48.6922,48.8164,48.6062,48.6635,30799.0
2018-12-03 14:00:00,50.98,51.19,50.81,51.14,43565.0,48.6922,48.8928,48.5298,48.845,43565.0
2018-12-03 14:30:00,51.14,51.21,51.04,51.16,51837.0,48.845,48.9119,48.7495,48.8641,51837.0
2018-12-03 15:00:00,51.18,51.32,51.1,51.3,77595.0,48.8832,49.0169,48.8068,48.9978,77595.0
2018-12-03 15:30:00,51.3,51.4,51.23,51.4,147248.0,48.9978,49.0933,48.931,49.0933,147248.0
2018-12-04 09:30:00,51.06,51.41,50.13,50.19,46883.0,48.7686,49.1029,47.8803,47.9376,46883.0
2018-12-04 10:00:00,50.14,50.24,49.74,50.17,77465.0,47.8899,47.9854,47.5078,47.9185,77465.0
2018-12-04 10:30:00,50.22,51.05,50.13,50.86,72618.0,47.9663,48.759,47.8803,48.5776,72618.0
2018-12-04 11:00:00,50.84,50.88,50.24,50.48,87065.0,48.5585,48.5967,47.9854,48.2146,87065.0
2018-12-04 11:30:00,50.49,50.73,50.43,50.51,32922.0,48.2242,48.4534,48.1669,48.2433,32922.0
2018-12-04 12:00:00,50.52,50.56,50.27,50.38,28281.0,48.2528,48.291,48.0141,48.1191,28281.0
2018-12-04 12:30:00,50.3,50.45,50.17,50.34,86479.0,48.0427,48.186,47.9185,48.0809,86479.0
2018-12-04 13:00:00,50.32,50.63,50.22,50.31,21020.0,48.0618,48.3579,47.9663,48.0523,21020.0
2018-12-04 13:30:00,50.29,50.35,49.88,50.26,34565.0,48.0332,48.0905,47.6416,48.0045,34565.0
2018-12-04 14:00:00,50.26,50.52,50.17,50.33,40862.0,48.0045,48.2528,47.9185,48.0714,40862.0
2018-12-04 14:30:00,50.36,50.65,50.34,50.45,25410.0,48.1,48.377,48.0809,48.186,25410.0
2018-12-04 15:00:00,50.44,50.55,50.27,50.29,134570.0,48.1764,48.2815,48.0141,48.0332,134570.0
2018-12-04 15:30:00,50.28,50.32,49.88,50.03,255722.0,48.0236,48.0618,47.6416,47.7848,255722.0
2018-12-06 09:30:00,49.17,49.2,48.47,48.71,56035.0,46.9634,46.9921,46.2948,46.5241,56035.0
2018-12-06 10:00:00,48.71,48.97,48.2,48.24,114143.0,46.5241,46.7724,46.0369,46.0752,114143.0
2018-12-06 10:30:00,48.31,48.31,47.5,47.65,137427.0,46.142,46.142,45.3684,45.5116,137427.0
2018-12-06 11:00:00,47.69,47.83,47.43,47.55,94489.0,45.5498,45.6836,45.3015,45.4161,94489.0
2018-12-06 11:30:00,47.53,48.0,47.53,47.82,188925.0,45.397,45.8459,45.397,45.674,188925.0
2018-12-06 12:00:00,47.84,48.03,47.71,47.98,109899.0,45.6931,45.8746,45.5689,45.8268,109899.0
2018-12-06 12:30:00,47.98,48.08,47.74,47.86,77047.0,45.8268,45.9223,45.5976,45.7122,77047.0
2018-12-06 13:00:00,47.87,47.89,47.42,47.42,172339.0,45.7218,45.7409,45.292,45.292,172339.0
2018-12-06 13:30:00,47.42,47.87,47.19,47.85,168807.0,45.292,45.7218,45.0723,45.7027,168807.0
2018-12-06 14:00:00,47.86,47.91,47.52,47.7,156080.0,45.7122,45.76,45.3875,45.5594,156080.0
2018-12-06 14:30:00,47.7,47.8,47.52,47.7,113438.0,45.5594,45.6549,45.3875,45.5594,113438.0
2018-12-06 15:00:00,47.71,47.82,47.54,47.64,145102.0,45.5689,45.674,45.4066,45.5021,145102.0
2018-12-06 15:30:00,47.64,48.05,47.59,48.02,574746.0,45.5021,45.8937,45.4543,45.865,574746.0
2018-12-07 09:30:00,47.72,48.79,47.72,48.52,59132.0,45.5785,46.6005,45.5785,46.3426,59132.0
2018-12-07 10:00:00,48.52,48.62,47.94,48.08,70359.0,46.3426,46.4381,45.7886,45.9223,70359.0
2018-12-07 10:30:00,48.05,48.15,47.83,48.01,75294.0,45.8937,45.9892,45.6836,45.8555,75294.0
2018-12-07 11:00:00,48.01,48.08,47.53,47.79,127475.0,45.8555,45.9223,45.397,45.6453,127475.0
2018-12-07 11:30:00,47.79,47.84,47.42,47.42,59757.0,45.6453,45.6931,45.292,45.292,59757.0
2018-12-07 12:00:00,47.48,47.79,47.48,47.73,39633.0,45.3493,45.6453,45.3493,45.588,39633.0
2018-12-07 12:30:00,47.73,47.95,47.63,47.91,34938.0,45.588,45.7982,45.4925,45.76,34938.0
2018-12-07 13:00:00,47.9,47.97,47.6,47.89,37552.0,45.7504,45.8173,45.4639,45.7409,37552.0
2018-12-07 13:30:00,47.96,47.96,47.71,47.77,28866.0,45.8077,45.8077,45.5689,45.6262,28866.0
2018-12-07 14:00:00,47.73,48.18,47.66,48.07,52318.0,45.588,46.0178,45.5212,45.9128,52318.0
2018-12-07 14:30:00,48.09,48.14,47.89,47.9,83618.0,45.9319,45.9796,45.7409,45.7504,83618.0
2018-12-07 15:00:00,47.91,48.04,47.77,47.8,75428.0,45.76,45.8841,45.6262,45.6549,75428.0
2018-12-07 15:30:00,47.8,48.05,47.71,48.0,216999.0,45.6549,45.8937,45.5689,45.8459,216999.0
2018-12-10 09:30:00,47.8,48.19,47.55,47.61,32907.0,45.6549,46.0274,45.4161,45.4734,32907.0
2018-12-10 10:00:00,47.62,48.25,47.6,48.25,36687.0,45.483,46.0847,45.4639,46.0847,36687.0
2018-12-10 10:30:00,48.25,48.33,47.86,47.88,68130.0,46.0847,46.1611,45.7122,45.7313,68130.0
2018-12-10 11:00:00,47.9,47.94,47.27,47.3,86354.0,45.7504,45.7886,45.1487,45.1773,86354.0
2018-12-10 11:30:00,47.36,47.91,47.3,47.79,74729.0,45.2346,45.76,45.1773,45.6453,74729.0
2018-12-10 12:00:00,47.85,48.09,47.81,47.92,46728.0,45.7027,45.9319,45.6644,45.7695,46728.0
2018-12-10 12:30:00,47.96,48.18,47.89,48.04,51350.0,45.8077,46.0178,45.7409,45.8841,51350.0
2018-12-10 13:00:00,48.0,48.03,47.7,47.73,86742.0,45.8459,45.8746,45.5594,45.588,86742.0
2018-12-10 13:30:00,47.73,47.91,47.65,47.72,40718.0,45.588,45.76,45.5116,45.5785,40718.0
2018-12-10 14:00:00,47.72,47.73,47.2,47.42,70378.0,45.5785,45.588,45.0818,45.292,70378.0
2018-12-10 14:30:00,47.43,47.48,47.14,47.15,114567.0,45.3015,45.3493,45.0245,45.0341,114567.0
2018-12-10 15:00:00,47.17,47.32,47.12,47.32,71824.0,45.0532,45.1964,45.0054,45.1964,71824.0
2018-12-10 15:30:00,47.32,47.5,47.14,47.2,279101.0,45.1964,45.3684,45.0245,45.0818,279101.0
2018-12-11 09:30:00,48.1,48.35,47.59,47.62,65003.0,45.9414,46.1802,45.4543,45.483,65003.0
2018-12-11 10:00:00,47.58,48.03,47.41,47.5,80882.0,45.4448,45.8746,45.2824,45.3684,80882.0
2018-12-11 10:30:00,47.49,47.51,46.9,47.0,118845.0,45.3588,45.3779,44.7953,44.8908,118845.0
2018-12-11 11:00:00,46.98,47.35,46.89,47.0,68180.0,44.8717,45.2251,44.7857,44.8908,68180.0
2018-12-11 11:30:00,47.02,47.03,46.29,46.31,138920.0,44.9099,44.9195,44.2127,44.2318,138920.0
2018-12-11 12:00:00,46.31,46.32,45.89,45.92,114798.0,44.2318,44.2413,43.8306,43.8593,114798.0
2018-12-11 12:30:00,45.9,46.05,45.76,45.89,94366.0,43.8402,43.9834,43.7064,43.8306,94366.0
2018-12-11 13:00:00,45.89,45.93,45.58,45.86,76389.0,43.8306,43.8688,43.5345,43.802,76389.0
2018-12-11 13:30:00,45.88,45.88,45.31,45.48,79407.0,43.8211,43.8211,43.2766,43.439,79407.0
2018-12-11 14:00:00,45.47,46.0,45.47,45.97,114647.0,43.4295,43.9357,43.4295,43.907,114647.0
2018-12-11 14:30:00,45.96,46.46,45.91,46.25,95597.0,43.8975,44.375,43.8497,44.1745,95597.0
2018-12-11 15:00:00,46.26,46.36,45.96,46.12,94833.0,44.184,44.2795,43.8975,44.0503,94833.0
2018-12-11 15:30:00,46.15,46.33,45.82,45.88,322991.0,44.0789,44.2509,43.7638,43.8211,322991.0
2018-12-12 09:30:00,46.59,46.98,45.78,45.99,91337.0,44.4992,44.8717,43.7255,43.9261,91337.0
2018-12-12 10:00:00,45.95,46.22,45.85,46.04,120669.0,43.8879,44.1458,43.7924,43.9739,120669.0
2018-12-12 10:30:00,46.03,46.55,45.88,46.55,97688.0,43.9643,44.461,43.8211,44.461,97688.0
2018-12-12 11:00:00,46.57,46.85,46.54,46.68,57109.0,44.4801,44.7475,44.4514,44.5852,57109.0
2018-12-12 11:30:00,46.73,46.79,46.5,46.68,34087.0,44.6329,44.6902,44.4132,44.5852,34087.0
2018-12-12 12:00:00,46.71,46.79,46.61,46.68,30472.0,44.6138,44.6902,44.5183,44.5852,30472.0
2018-12-12 12:30:00,46.68,46.68,46.43,46.55,21853.0,44.5852,44.5852,44.3464,44.461,21853.0
2018-12-12 13:00:00,46.55,46.78,46.53,46.68,36428.0,44.461,44.6807,44.4419,44.5852,36428.0
2018-12-12 13:30:00,46.7,46.7,46.37,46.39,26895.0,44.6043,44.6043,44.2891,44.3082,26895.0
2018-12-12 14:00:00,46.41,46.58,46.13,46.14,102951.0,44.3273,44.4896,44.0598,44.0694,102951.0
2018-12-12 14:30:00,46.14,46.31,46.07,46.31,31491.0,44.0694,44.2318,44.0025,44.2318,31491.0
2018-12-12 15:00:00,46.27,46.41,46.17,46.18,65609.0,44.1936,44.3273,44.098,44.1076,65609.0
2018-12-12 15:30:00,46.19,46.28,46.05,46.09,222607.0,44.1171,44.2031,43.9834,44.0216,222607.0
2018-12-13 09:30:00,46.31,46.4,45.51,45.53,74469.0,44.2318,44.3177,43.4677,43.4868,74469.0
2018-12-13 10:00:00,45.56,46.09,45.53,45.68,43809.0,43.5154,44.0216,43.4868,43.63,43809.0
2018-12-13 10:30:00,45.66,45.97,45.64,45.8,38585.0,43.6109,43.907,43.5918,43.7447,38585.0
2018-12-13 11:00:00,45.8,45.92,45.56,45.63,77244.0,43.7447,43.8593,43.5154,43.5823,77244.0
2018-12-13 11:30:00,45.57,45.81,45.54,45.56,39507.0,43.525,43.7542,43.4963,43.5154,39507.0
2018-12-13 12:00:00,45.5,45.6,45.46,45.59,34317.0,43.4581,43.5536,43.4199,43.5441,34317.0
2018-12-13 12:30:00,45.59,45.7,45.47,45.58,46437.0,43.5441,43.6491,43.4295,43.5345,46437.0
2018-12-13 13:00:00,45.59,45.65,45.44,45.48,50773.0,43.5441,43.6014,43.4008,43.439,50773.0
2018-12-13 13:30:00,45.5,45.61,45.46,45.46,43093.0,43.4581,43.5632,43.4199,43.4199,43093.0
2018-12-13 14:00:00,45.49,45.61,45.29,45.59,50531.0,43.4486,43.5632,43.2575,43.5441,50531.0
2018-12-13 14:30:00,45.57,45.68,45.46,45.67,41532.0,43.525,43.63,43.4199,43.6205,41532.0
2018-12-13 15:00:00,45.67,45.68,45.51,45.59,52638.0,43.6205,43.63,43.4677,43.5441,52638.0
2018-12-13 15:30:00,45.59,45.71,45.45,45.48,201406.0,43.5441,43.6587,43.4104,43.439,201406.0
2018-12-14 09:30:00,45.24,45.96,45.21,45.73,54677.0,43.2098,43.8975,43.1811,43.6778,54677.0
2018-12-14 10:00:00,45.72,46.19,45.51,46.06,67516.0,43.6682,44.1171,43.4677,43.993,67516.0
2018-12-14 10:30:00,46.04,46.06,45.77,45.8,158561.0,43.9739,43.993,43.716,43.7447,158561.0
2018-12-14 11:00:00,45.79,45.97,45.77,45.83,85555.0,43.7351,43.907,43.716,43.7733,85555.0
2018-12-14 11:30:00,45.81,45.86,45.35,45.48,75783.0,43.7542,43.802,43.3148,43.439,75783.0
2018-12-14 12:00:00,45.5,45.57,45.39,45.54,56711.0,43.4581,43.525,43.3531,43.4963,56711.0
2018-12-14 12:30:00,45.53,45.79,45.53,45.64,63747.0,43.4868,43.7351,43.4868,43.5918,63747.0
2018-12-14 13:00:00,45.66,45.87,45.6,45.78,47561.0,43.6109,43.8115,43.5536,43.7255,47561.0
2018-12-14 13:30:00,45.77,45.92,45.7,45.8,47513.0,43.716,43.8593,43.6491,43.7447,47513.0
2018-12-14 14:00:00,45.78,45.9,45.67,45.84,54784.0,43.7255,43.8402,43.6205,43.7829,54784.0
2018-12-14 14:30:00,45.82,45.83,45.52,45.66,83595.0,43.7638,43.7733,43.4772,43.6109,83595.0
2018-12-14 15:00:00,45.65,45.89,45.55,45.88,93800.0,43.6014,43.8306,43.5059,43.8211,93800.0
2018-12-14 15:30:00,45.88,45.93,45.66,45.92,212996.0,43.8211,43.8688,43.6109,43.8593,212996.0
2018-12-17 09:30:00,45.79,45.91,45.07,45.23,83911.0,43.7351,43.8497,43.0474,43.2002,83911.0
2018-12-17 10:00:00,45.29,45.58,45.17,45.56,25733.0,43.2575,43.5345,43.1429,43.5154,25733.0
2018-12-17 10:30:00,45.55,45.75,45.48,45.48,46936.0,43.5059,43.6969,43.439,43.439,46936.0
2018-12-17 11:00:00,45.51,45.81,45.49,45.64,77546.0,43.4677,43.7542,43.4486,43.5918,77546.0
2018-12-17 11:30:00,45.68,45.68,45.41,45.54,35930.0,43.63,43.63,43.3722,43.4963,35930.0
2018-12-17 12:00:00,45.51,45.57,45.32,45.33,52399.0,43.4677,43.525,43.2862,43.2957,52399.0
2018-12-17 12:30:00,45.31,45.31,45.1,45.12,74721.0,43.2766,43.2766,43.0761,43.0952,74721.0
2018-12-17 13:00:00,45.11,45.2,44.99,45.16,50624.0,43.0856,43.1716,42.971,43.1334,50624.0
2018-12-17 13:30:00,45.15,45.26,45.06,45.13,45708.0,43.1238,43.2289,43.0379,43.1047,45708.0
2018-12-17 14:00:00,45.13,45.29,45.06,45.14,57115.0,43.1047,43.2575,43.0379,43.1143,57115.0
2018-12-17 14:30:00,45.12,45.25,45.04,45.12,55210.0,43.0952,43.2193,43.0188,43.0952,55210.0
2018-12-17 15:00:00,45.11,45.17,44.91,44.96,79934.0,43.0856,43.1429,42.8946,42.9423,79934.0
2018-12-17 15:30:00,44.96,45.22,44.88,45.2,279579.0,42.9423,43.1907,42.8659,43.1716,279579.0
2018-12-18 09:30:00,45.41,46.09,45.33,46.08,31752.0,43.3722,44.0216,43.2957,44.0121,31752.0
2018-12-18 10:00:00,46.09,46.1,45.4,45.48,71587.0,44.0216,44.0312,43.3626,43.439,71587.0
2018-12-18 10:30:00,45.44,45.53,45.15,45.2,48776.0,43.4008,43.4868,43.1238,43.1716,48776.0
2018-12-18 11:00:00,45.22,45.27,45.05,45.13,32236.0,43.1907,43.2384,43.0283,43.1047,32236.0
2018-12-18 11:30:00,45.17,45.31,45.08,45.18,28791.0,43.1429,43.2766,43.057,43.1525,28791.0
2018-12-18 12:00:00,45.18,45.65,45.18,45.63,44297.0,43.1525,43.6014,43.1525,43.5823,44297.0
2018-12-18 12:30:00,45.64,45.74,45.33,45.37,44783.0,43.5918,43.6873,43.2957,43.3339,44783.0
2018-12-18 13:00:00,45.38,45.43,45.19,45.25,18296.0,43.3435,43.3913,43.162,43.2193,18296.0
2018-12-18 13:30:00,45.24,45.38,45.19,45.34,28903.0,43.2098,43.3435,43.162,43.3053,28903.0
2018-12-18 14:00:00,45.34,45.41,45.18,45.3,32745.0,43.3053,43.3722,43.1525,43.2671,32745.0
2018-12-18 14:30:00,45.3,45.37,45.06,45.06,62725.0,43.2671,43.3339,43.0379,43.0379,62725.0
2018-12-18 15:00:00,45.03,45.13,44.81,44.86,191145.0,43.0092,43.1047,42.7991,42.8468,191145.0
2018-12-18 15:30:00,44.87,45.17,44.87,45.12,297311.0,42.8564,43.1429,42.8564,43.0952,297311.0
2018-12-19 09:30:00,45.04,45.46,44.95,45.09,49109.0,43.0188,43.4199,42.9328,43.0665,49109.0
2018-12-19 10:00:00,45.14,45.54,45.11,45.3,39425.0,43.1143,43.4963,43.0856,43.2671,39425.0
2018-12-19 10:30:00,45.29,45.57,45.16,45.48,61139.0,43.2575,43.525,43.1334,43.439,61139.0
2018-12-19 11:00:00,45.52,45.52,45.22,45.26,68444.0,43.4772,43.4772,43.1907,43.2289,68444.0
2018-12-19 11:30:00,45.25,45.5,45.18,45.48,54433.0,43.2193,43.4581,43.1525,43.439,54433.0
2018-12-19 12:00:00,45.49,45.61,45.44,45.53,18662.0,43.4486,43.5632,43.4008,43.4868,18662.0
2018-12-19 12:30:00,45.49,45.79,45.49,45.69,25311.0,43.4486,43.7351,43.4486,43.6396,25311.0
2018-12-19 13:00:00,45.69,45.8,45.68,45.68,44077.0,43.6396,43.7447,43.63,43.63,44077.0
2018-12-19 13:30:00,45.72,45.85,45.69,45.83,22466.0,43.6682,43.7924,43.6396,43.7733,22466.0
2018-12-19 14:00:00,45.84,45.89,45.27,45.58,49882.0,43.7829,43.8306,43.2384,43.5345,49882.0
2018-12-19 14:30:00,45.55,45.7,45.04,45.13,154370.0,43.5059,43.6491,43.0188,43.1047,154370.0
2018-12-19 15:00:00,45.13,45.13,44.5,44.86,137930.0,43.1047,43.1047,42.503,42.8468,137930.0
2018-12-19 15:30:00,44.86,45.24,44.84,45.21,499808.0,42.8468,43.2098,42.8277,43.1811,499808.0
2018-12-20 09:30:00,45.15,45.15,44.07,44.69,55034.0,43.1238,43.1238,42.0923,42.6845,55034.0
2018-12-20 10:00:00,44.65,44.96,44.59,44.61,47875.0,42.6463,42.9423,42.589,42.6081,47875.0
2018-12-20 10:30:00,44.59,44.74,44.17,44.34,96673.0,42.589,42.7322,42.1878,42.3502,96673.0
2018-12-20 11:00:00,44.34,44.52,43.9,43.93,58121.0,42.3502,42.5221,41.9299,41.9586,58121.0
2018-12-20 11:30:00,43.96,44.04,43.22,43.42,116748.0,41.9872,42.0636,41.2804,41.4715,116748.0
2018-12-20 12:00:00,43.46,43.6,43.26,43.58,82936.0,41.5097,41.6434,41.3186,41.6243,82936.0
2018-12-20 12:30:00,43.58,43.59,43.21,43.32,99598.0,41.6243,41.6338,41.2709,41.3759,99598.0
2018-12-20 13:00:00,43.31,43.38,43.09,43.23,94306.0,41.3664,41.4333,41.1563,41.29,94306.0
2018-12-20 13:30:00,43.2,43.27,43.02,43.13,55465.0,41.2613,41.3282,41.0894,41.1945,55465.0
2018-12-20 14:00:00,43.13,43.15,42.74,43.05,151732.0,41.1945,41.2136,40.822,41.1181,151732.0
2018-12-20 14:30:00,43.03,43.36,42.91,43.04,134942.0,41.099,41.4142,40.9843,41.1085,134942.0
2018-12-20 15:00:00,43.06,43.18,42.77,42.96,117694.0,41.1276,41.2422,40.8506,41.0321,117694.0
2018-12-20 15:30:00,42.97,43.05,42.39,42.79,488137.0,41.0417,41.1181,40.4877,40.8697,488137.0
2018-12-21 09:30:00,42.81,43.1,42.58,42.67,51948.0,40.8888,41.1658,40.6692,40.7551,51948.0
2018-12-21 10:00:00,42.69,43.45,42.66,43.17,72731.0,40.7742,41.5001,40.7456,41.2327,72731.0
2018-12-21 10:30:00,43.17,43.18,42.69,42.7,60000.0,41.2327,41.2422,40.7742,40.7838,60000.0
2018-12-21 11:00:00,42.68,42.68,42.13,42.45,63959.0,40.7647,40.7647,40.2393,40.545,63959.0
2018-12-21 11:30:00,42.46,42.66,42.38,42.44,29801.0,40.5545,40.7456,40.4781,40.5354,29801.0
2018-12-21 12:00:00,42.44,42.54,42.1,42.1,56534.0,40.5354,40.6309,40.2107,40.2107,56534.0
2018-12-21 12:30:00,42.07,42.29,41.87,41.93,60425.0,40.182,40.3922,39.991,40.0483,60425.0
2018-12-21 13:00:00,41.91,42.04,41.75,41.97,39797.0,40.0292,40.1534,39.8764,40.0865,39797.0
2018-12-21 13:30:00,41.96,42.13,41.77,41.85,35308.0,40.077,40.2393,39.8955,39.9719,35308.0
2018-12-21 14:00:00,41.83,42.21,41.81,42.04,49934.0,39.9528,40.3158,39.9337,40.1534,49934.0
2018-12-21 14:30:00,42.05,42.12,41.75,41.81,41163.0,40.1629,40.2298,39.8764,39.9337,41163.0
2018-12-21 15:00:00,41.81,41.82,41.07,41.07,197732.0,39.9337,39.9433,39.2269,39.2269,197732.0
2018-12-21 15:30:00,41.1,41.18,40.95,41.01,294949.0,39.2556,39.332,39.1123,39.1696,294949.0
2018-12-24 09:30:00,40.95,41.0,39.67,39.86,75431.0,39.1123,39.1601,37.8897,38.0712,75431.0
2018-12-24 10:00:00,39.86,40.23,39.61,40.12,95788.0,38.0712,38.4246,37.8324,38.3196,95788.0
2018-12-24 10:30:00,40.13,40.26,39.89,39.92,136637.0,38.3291,38.4533,38.0999,38.1285,136637.0
2018-12-24 11:00:00,39.9,40.1,39.64,39.64,68978.0,38.1094,38.3004,37.8611,37.8611,68978.0
2018-12-24 11:30:00,39.65,39.79,39.54,39.73,128388.0,37.8706,38.0044,37.7656,37.9471,128388.0
2018-12-24 12:00:00,39.73,39.87,39.66,39.74,77975.0,37.9471,38.0808,37.8802,37.9566,77975.0
2018-12-24 12:30:00,39.75,39.82,39.47,39.61,260093.0,37.9662,38.033,37.6987,37.8324,260093.0
2018-12-26 09:30:00,39.77,40.13,39.46,39.48,95601.0,37.9853,38.3291,37.6892,37.7083,95601.0
2018-12-26 10:00:00,39.44,39.48,39.05,39.19,47841.0,37.6701,37.7083,37.2976,37.4313,47841.0
2018-12-26 10:30:00,39.21,39.42,39.08,39.11,95325.0,37.4504,37.651,37.3262,37.3549,95325.0
2018-12-26 11:00:00,39.16,39.43,39.11,39.21,60502.0,37.4026,37.6605,37.3549,37.4504,60502.0
2018-12-26 11:30:00,39.25,39.36,39.2,39.31,45255.0,37.4886,37.5937,37.4408,37.5459,45255.0
2018-12-26 12:00:00,39.31,39.65,39.28,39.56,98234.0,37.5459,37.8706,37.5172,37.7847,98234.0
2018-12-26 12:30:00,39.56,39.88,39.55,39.77,58720.0,37.7847,38.0903,37.7751,37.9853,58720.0
2018-12-26 13:00:00,39.77,39.8,39.6,39.67,79028.0,37.9853,38.0139,37.8229,37.8897,79028.0
2018-12-26 13:30:00,39.68,39.82,39.63,39.81,70795.0,37.8993,38.033,37.8515,38.0235,70795.0
2018-12-26 14:00:00,39.81,39.94,39.64,39.65,273655.0,38.0235,38.1476,37.8611,37.8706,273655.0
2018-12-26 14:30:00,39.69,39.9,39.69,39.9,55144.0,37.9088,38.1094,37.9088,38.1094,55144.0
2018-12-26 15:00:00,39.9,40.45,39.82,40.38,254864.0,38.1094,38.6347,38.033,38.5679,254864.0
2018-12-26 15:30:00,40.36,40.75,40.32,40.54,407169.0,38.5488,38.9213,38.5106,38.7207,407169.0
2018-12-27 09:30:00,39.96,40.14,39.46,39.75,75403.0,38.1667,38.3387,37.6892,37.9662,75403.0
2018-12-27 10:00:00,39.75,40.0,39.58,39.97,130988.0,37.9662,38.2049,37.8038,38.1763,130988.0
2018-12-27 10:30:00,40.0,40.22,39.86,39.93,108937.0,38.2049,38.4151,38.0712,38.1381,108937.0
2018-12-27 11:00:00,39.94,40.23,39.91,40.22,79371.0,38.1476,38.4246,38.119,38.4151,79371.0
2018-12-27 11:30:00,40.24,40.36,40.01,40.19,76592.0,38.4342,38.5488,38.2145,38.3864,76592.0
2018-12-27 12:00:00,40.19,40.33,40.06,40.09,95796.0,38.3864,38.5201,38.2622,38.2909,95796.0
2018-12-27 12:30:00,40.07,40.15,39.93,40.06,64787.0,38.2718,38.3482,38.1381,38.2622,64787.0
2018-12-27 13:00:00,40.05,40.16,39.93,39.94,58279.0,38.2527,38.3578,38.1381,38.1476,58279.0
2018-12-27 13:30:00,39.94,40.02,39.72,39.91,80715.0,38.1476,38.224,37.9375,38.119,80715.0
2018-12-27 14:00:00,39.89,40.02,39.81,39.86,116821.0,38.0999,38.224,38.0235,38.0712,116821.0
2018-12-27 14:30:00,39.88,40.32,39.77,40.29,64219.0,38.0903,38.5106,37.9853,38.4819,64219.0
2018-12-27 15:00:00,40.31,40.82,40.11,40.78,82544.0,38.501,38.9881,38.31,38.9499,82544.0
2018-12-27 15:30:00,40.79,41.29,40.66,41.26,226777.0,38.9595,39.437,38.8353,39.4084,226777.0
2018-12-28 09:30:00,41.51,41.74,41.33,41.67,53134.0,39.6472,39.8669,39.4752,39.8,53134.0
2018-12-28 10:00:00,41.67,41.79,41.09,41.12,47827.0,39.8,39.9146,39.246,39.2747,47827.0
2018-12-28 10:30:00,41.11,41.54,41.07,41.32,47408.0,39.2651,39.6758,39.2269,39.4657,47408.0
2018-12-28 11:00:00,41.33,41.43,41.17,41.25,40290.0,39.4752,39.5708,39.3224,39.3988,40290.0
2018-12-28 11:30:00,41.31,41.46,41.09,41.23,53968.0,39.4561,39.5994,39.246,39.3797,53968.0
2018-12-28 12:00:00,41.22,41.35,41.15,41.35,42576.0,39.3702,39.4944,39.3033,39.4944,42576.0
2018-12-28 12:30:00,41.37,41.4,41.12,41.12,35864.0,39.5135,39.5421,39.2747,39.2747,35864.0
2018-12-28 13:00:00,41.13,41.33,41.08,41.15,30200.0,39.2842,39.4752,39.2365,39.3033,30200.0
2018-12-28 13:30:00,41.16,41.22,40.93,41.15,46269.0,39.3129,39.3702,39.0932,39.3033,46269.0
2018-12-28 14:00:00,41.11,41.25,41.08,41.12,64535.0,39.2651,39.3988,39.2365,39.2747,64535.0
2018-12-28 14:30:00,41.1,41.25,41.08,41.11,70078.0,39.2556,39.3988,39.2365,39.2651,70078.0
2018-12-28 15:00:00,41.11,41.15,40.81,40.9,93434.0,39.2651,39.3033,38.9786,39.0645,93434.0
2018-12-28 15:30:00,40.91,40.92,40.66,40.78,214336.0,39.0741,39.0836,38.8353,38.9499,214336.0
2018-12-31 09:30:00,40.96,41.46,40.96,41.22,41110.0,39.1219,39.5994,39.1219,39.3702,41110.0
2018-12-31 10:00:00,41.24,41.49,41.21,41.23,26015.0,39.3893,39.6281,39.3606,39.3797,26015.0
2018-12-31 10:30:00,41.25,41.49,41.21,41.29,42991.0,39.3988,39.6281,39.3606,39.437,42991.0
2018-12-31 11:00:00,41.27,41.32,41.0,41.27,41880.0,39.4179,39.4657,39.1601,39.4179,41880.0
2018-12-31 11:30:00,41.28,41.33,41.06,41.32,30312.0,39.4275,39.4752,39.2174,39.4657,30312.0
2018-12-31 12:00:00,41.32,41.47,41.28,41.37,49338.0,39.4657,39.609,39.4275,39.5135,49338.0
2018-12-31 12:30:00,41.4,41.45,41.34,41.41,42701.0,39.5421,39.5899,39.4848,39.5517,42701.0
2018-12-31 13:00:00,41.4,41.43,41.27,41.38,32755.0,39.5421,39.5708,39.4179,39.523,32755.0
2018-12-31 13:30:00,41.37,41.37,41.23,41.27,35558.0,39.5135,39.5135,39.3797,39.4179,35558.0
2018-12-31 14:00:00,41.27,41.28,41.09,41.13,46649.0,39.4179,39.4275,39.246,39.2842,46649.0
2018-12-31 14:30:00,41.12,41.26,41.01,41.16,54293.0,39.2747,39.4084,39.1696,39.3129,54293.0
2018-12-31 15:00:00,41.15,41.37,41.07,41.35,61631.0,39.3033,39.5135,39.2269,39.4944,61631.0
2018-12-31 15:30:00,41.35,41.67,41.34,41.57,276395.0,39.4944,39.8,39.4848,39.7045,276395.0
2019-01-02 09:30:00,40.98,41.02,40.5,40.63,29757.0,39.141,39.1792,38.6825,38.8067,29757.0
2019-01-02 10:00:00,40.63,40.92,40.51,40.74,29776.0,38.8067,39.0836,38.692,38.9117,29776.0
2019-01-02 10:30:00,40.78,41.25,40.57,41.13,39101.0,38.9499,39.3988,38.7494,39.2842,39101.0
2019-01-02 11:00:00,41.13,41.38,41.1,41.18,62066.0,39.2842,39.523,39.2556,39.332,62066.0
2019-01-02 11:30:00,41.16,41.41,41.15,41.19,52433.0,39.3129,39.5517,39.3033,39.3415,52433.0
2019-01-02 12:00:00,41.16,41.18,40.94,41.05,45994.0,39.3129,39.332,39.1028,39.2078,45994.0
2019-01-02 12:30:00,41.05,41.26,40.96,41.17,35586.0,39.2078,39.4084,39.1219,39.3224,35586.0
2019-01-02 13:00:00,41.17,41.35,41.17,41.35,31848.0,39.3224,39.4944,39.3224,39.4944,31848.0
2019-01-02 13:30:00,41.36,41.36,41.2,41.35,33602.0,39.5039,39.5039,39.3511,39.4944,33602.0
2019-01-02 14:00:00,41.35,41.39,41.23,41.28,59325.0,39.4944,39.5326,39.3797,39.4275,59325.0
2019-01-02 14:30:00,41.3,41.43,41.17,41.19,52792.0,39.4466,39.5708,39.3224,39.3415,52792.0
2019-01-02 15:00:00,41.18,41.29,41.08,41.24,74215.0,39.332,39.437,39.2365,39.3893,74215.0
2019-01-02 15:30:00,41.23,41.24,41.01,41.24,165205.0,39.3797,39.3893,39.1696,39.3893,165205.0
2019-01-03 09:30:00,41.37,41.46,41.07,41.46,64507.0,39.5135,39.5994,39.2269,39.5994,64507.0
2019-01-03 10:00:00,41.45,41.56,40.52,40.54,78281.0,39.5899,39.6949,38.7016,38.7207,78281.0
2019-01-03 10:30:00,40.52,41.01,40.21,41.01,62628.0,38.7016,39.1696,38.4055,39.1696,62628.0
2019-01-03 11:00:00,41.04,41.77,40.96,41.68,70520.0,39.1983,39.8955,39.1219,39.8095,70520.0
2019-01-03 11:30:00,41.66,42.19,41.65,41.79,68716.0,39.7904,40.2967,39.7809,39.9146,68716.0
2019-01-03 12:00:00,41.81,41.96,41.66,41.96,48509.0,39.9337,40.077,39.7904,40.077,48509.0
2019-01-03 12:30:00,41.94,41.99,41.78,41.91,45973.0,40.0579,40.1056,39.9051,40.0292,45973.0
2019-01-03 13:00:00,41.89,41.93,41.61,41.71,43222.0,40.0101,40.0483,39.7427,39.8382,43222.0
2019-01-03 13:30:00,41.73,42.0,41.67,41.87,38164.0,39.8573,40.1152,39.8,39.991,38164.0
2019-01-03 14:00:00,41.84,41.88,41.74,41.87,36794.0,39.9624,40.0006,39.8669,39.991,36794.0
2019-01-03 14:30:00,41.92,42.0,41.76,41.86,77165.0,40.0388,40.1152,39.886,39.9815,77165.0
2019-01-03 15:00:00,41.85,41.92,41.68,41.72,101880.0,39.9719,40.0388,39.8095,39.8477,101880.0
2019-01-03 15:30:00,41.71,41.87,41.64,41.83,425250.0,39.8382,39.991,39.7713,39.9528,425250.0
2019-01-04 09:30:00,42.45,42.91,42.34,42.84,34254.0,40.545,40.9843,40.4399,40.9175,34254.0
2019-01-04 10:00:00,42.84,43.39,42.73,43.39,48437.0,40.9175,41.4428,40.8124,41.4428,48437.0
2019-01-04 10:30:00,43.31,43.49,43.22,43.45,84965.0,41.3664,41.5383,41.2804,41.5001,84965.0
2019-01-04 11:00:00,43.43,43.56,43.15,43.18,94770.0,41.481,41.6052,41.2136,41.2422,94770.0
2019-01-04 11:30:00,43.18,43.45,43.05,43.41,58781.0,41.2422,41.5001,41.1181,41.4619,58781.0
2019-01-04 12:00:00,43.43,43.64,43.24,43.55,47876.0,41.481,41.6816,41.2995,41.5956,47876.0
2019-01-04 12:30:00,43.55,43.72,43.51,43.62,40773.0,41.5956,41.758,41.5574,41.6625,40773.0
2019-01-04 13:00:00,43.63,43.83,43.61,43.63,42214.0,41.672,41.8631,41.6529,41.672,42214.0
2019-01-04 13:30:00,43.62,43.73,43.49,43.56,50612.0,41.6625,41.7675,41.5383,41.6052,50612.0
2019-01-04 14:00:00,43.56,43.6,43.41,43.54,54427.0,41.6052,41.6434,41.4619,41.5861,54427.0
2019-01-04 14:30:00,43.53,43.63,43.45,43.48,54477.0,41.5765,41.672,41.5001,41.5288,54477.0
2019-01-04 15:00:00,43.47,43.54,43.17,43.26,56706.0,41.5192,41.5861,41.2327,41.3186,56706.0
2019-01-04 15:30:00,43.25,43.36,43.07,43.07,252327.0,41.3091,41.4142,41.1372,41.1372,252327.0
2019-01-07 09:30:00,43.07,43.37,42.83,43.33,77763.0,41.1372,41.4237,40.9079,41.3855,77763.0
2019-01-07 10:00:00,43.36,43.77,43.3,43.7,39432.0,41.4142,41.8058,41.3568,41.7389,39432.0
2019-01-07 10:30:00,43.71,44.04,43.61,43.95,92635.0,41.7484,42.0636,41.6529,41.9777,92635.0
2019-01-07 11:00:00,43.94,44.64,43.93,44.56,47699.0,41.9681,42.6367,41.9586,42.5603,47699.0
2019-01-07 11:30:00,44.58,44.99,44.52,44.94,65523.0,42.5794,42.971,42.5221,42.9232,65523.0
2019-01-07 12:00:00,44.96,45.2,44.77,45.15,66405.0,42.9423,43.1716,42.7609,43.1238,66405.0
2019-01-07 12:30:00,45.17,45.55,45.13,45.33,147210.0,43.1429,43.5059,43.1047,43.2957,147210.0
2019-01-07 13:00:00,45.34,45.72,45.32,45.7,86617.0,43.3053,43.6682,43.2862,43.6491,86617.0
2019-01-07 13:30:00,45.7,45.86,45.53,45.71,119707.0,43.6491,43.802,43.4868,43.6587,119707.0
2019-01-07 14:00:00,45.69,45.75,45.41,45.51,70075.0,43.6396,43.6969,43.3722,43.4677,70075.0
2019-01-07 14:30:00,45.49,45.49,45.13,45.19,70070.0,43.4486,43.4486,43.1047,43.162,70070.0
2019-01-07 15:00:00,45.2,45.39,45.15,45.19,201519.0,43.1716,43.3531,43.1238,43.162,201519.0
2019-01-07 15:30:00,45.21,45.21,44.83,44.83,280419.0,43.1811,43.1811,42.8182,42.8182,280419.0
2019-01-08 09:30:00,45.39,45.75,45.17,45.74,50031.0,43.3531,43.6969,43.1429,43.6873,50031.0
2019-01-08 10:00:00,45.77,46.07,45.5,45.67,82835.0,43.716,44.0025,43.4581,43.6205,82835.0
2019-01-08 10:30:00,45.67,45.73,45.35,45.35,71434.0,43.6205,43.6778,43.3148,43.3148,71434.0
2019-01-08 11:00:00,45.38,45.53,45.24,45.48,77082.0,43.3435,43.4868,43.2098,43.439,77082.0
2019-01-08 11:30:00,45.45,45.55,45.27,45.35,84672.0,43.4104,43.5059,43.2384,43.3148,84672.0
2019-01-08 12:00:00,45.36,45.72,45.35,45.62,56718.0,43.3244,43.6682,43.3148,43.5727,56718.0
2019-01-08 12:30:00,45.62,45.73,45.4,45.5,49728.0,43.5727,43.6778,43.3626,43.4581,49728.0
2019-01-08 13:00:00,45.49,45.51,45.37,45.44,55817.0,43.4486,43.4677,43.3339,43.4008,55817.0
2019-01-08 13:30:00,45.44,45.5,45.31,45.42,47099.0,43.4008,43.4581,43.2766,43.3817,47099.0
2019-01-08 14:00:00,45.42,45.51,45.35,45.5,60346.0,43.3817,43.4677,43.3148,43.4581,60346.0
2019-01-08 14:30:00,45.49,45.51,45.37,45.49,55008.0,43.4486,43.4677,43.3339,43.4486,55008.0
2019-01-08 15:00:00,45.49,45.55,45.34,45.48,78993.0,43.4486,43.5059,43.3053,43.439,78993.0
2019-01-08 15:30:00,45.48,45.57,45.36,45.45,160430.0,43.439,43.525,43.3244,43.4104,160430.0
2019-01-09 09:30:00,45.47,45.5,44.93,45.02,65036.0,43.4295,43.4581,42.9137,42.9997,65036.0
2019-01-09 10:00:00,44.99,45.22,44.77,44.81,53848.0,42.971,43.1907,42.7609,42.7991,53848.0
2019-01-09 10:30:00,44.79,44.9,44.57,44.62,54955.0,42.78,42.885,42.5698,42.6176,54955.0
2019-01-09 11:00:00,44.62,45.07,44.58,45.07,41836.0,42.6176,43.0474,42.5794,43.0474,41836.0
2019-01-09 11:30:00,45.08,45.15,44.89,45.02,33750.0,43.057,43.1238,42.8755,42.9997,33750.0
2019-01-09 12:00:00,45.01,45.21,44.96,45.17,36934.0,42.9901,43.1811,42.9423,43.1429,36934.0
2019-01-09 12:30:00,45.16,45.41,45.15,45.41,30408.0,43.1334,43.3722,43.1238,43.3722,30408.0
2019-01-09 13:00:00,45.39,45.53,45.33,45.47,37075.0,43.3531,43.4868,43.2957,43.4295,37075.0
2019-01-09 13:30:00,45.48,45.53,45.29,45.29,31570.0,43.439,43.4868,43.2575,43.2575,31570.0
2019-01-09 14:00:00,45.3,45.45,45.21,45.32,48412.0,43.2671,43.4104,43.1811,43.2862,48412.0
2019-01-09 14:30:00,45.3,45.49,45.29,45.48,29938.0,43.2671,43.4486,43.2575,43.439,29938.0
2019-01-09 15:00:00,45.46,45.57,45.41,45.45,55379.0,43.4199,43.525,43.3722,43.4104,55379.0
2019-01-09 15:30:00,45.44,45.46,45.11,45.12,146582.0,43.4008,43.4199,43.0856,43.0952,146582.0
2019-01-10 09:30:00,44.97,45.75,44.62,45.41,42690.0,42.9519,43.6969,42.6176,43.3722,42690.0
2019-01-10 10:00:00,45.55,45.75,45.46,45.66,42835.0,43.5059,43.6969,43.4199,43.6109,42835.0
2019-01-10 10:30:00,45.65,45.75,45.6,45.7,30790.0,43.6014,43.6969,43.5536,43.6491,30790.0
2019-01-10 11:00:00,45.69,46.24,45.53,46.01,65048.0,43.6396,44.1649,43.4868,43.9452,65048.0
2019-01-10 11:30:00,46.01,46.32,46.0,46.12,30917.0,43.9452,44.2413,43.9357,44.0503,30917.0
2019-01-10 12:00:00,46.16,46.16,45.89,45.97,51217.0,44.0885,44.0885,43.8306,43.907,51217.0
2019-01-10 12:30:00,45.97,46.01,45.83,45.92,36025.0,43.907,43.9452,43.7733,43.8593,36025.0
2019-01-10 13:00:00,45.92,45.93,45.63,45.81,24756.0,43.8593,43.8688,43.5823,43.7542,24756.0
2019-01-10 13:30:00,45.81,45.83,45.6,45.76,24775.0,43.7542,43.7733,43.5536,43.7064,24775.0
2019-01-10 14:00:00,45.76,45.97,45.76,45.83,28629.0,43.7064,43.907,43.7064,43.7733,28629.0
2019-01-10 14:30:00,45.84,45.9,45.72,45.78,35167.0,43.7829,43.8402,43.6682,43.7255,35167.0
2019-01-10 15:00:00,45.79,45.86,45.73,45.76,51812.0,43.7351,43.802,43.6778,43.7064,51812.0
2019-01-10 15:30:00,45.77,45.84,45.66,45.7,186566.0,43.716,43.7829,43.6109,43.6491,186566.0
2019-01-11 09:30:00,45.58,45.76,45.33,45.66,31179.0,43.5345,43.7064,43.2957,43.6109,31179.0
2019-01-11 10:00:00,45.7,45.77,45.44,45.56,37483.0,43.6491,43.716,43.4008,43.5154,37483.0
2019-01-11 10:30:00,45.53,46.1,45.53,46.06,34225.0,43.4868,44.0312,43.4868,43.993,34225.0
2019-01-11 11:00:00,46.08,46.09,45.75,46.01,37215.0,44.0121,44.0216,43.6969,43.9452,37215.0
2019-01-11 11:30:00,46.01,46.31,45.98,46.24,34582.0,43.9452,44.2318,43.9166,44.1649,34582.0
2019-01-11 12:00:00,46.2,46.36,46.17,46.33,33728.0,44.1267,44.2795,44.098,44.2509,33728.0
2019-01-11 12:30:00,46.32,46.62,46.3,46.54,51319.0,44.2413,44.5279,44.2222,44.4514,51319.0
2019-01-11 13:00:00,46.5,46.51,46.32,46.36,52783.0,44.4132,44.4228,44.2413,44.2795,52783.0
2019-01-11 13:30:00,46.35,46.37,46.18,46.36,43683.0,44.27,44.2891,44.1076,44.2795,43683.0
2019-01-11 14:00:00,46.33,46.4,46.24,46.37,51673.0,44.2509,44.3177,44.1649,44.2891,51673.0
2019-01-11 14:30:00,46.34,46.35,46.16,46.23,59656.0,44.2604,44.27,44.0885,44.1554,59656.0
2019-01-11 15:00:00,46.22,46.39,46.22,46.36,64232.0,44.1458,44.3082,44.1458,44.2795,64232.0
2019-01-11 15:30:00,46.36,46.74,46.35,46.55,251900.0,44.2795,44.6425,44.27,44.461,251900.0
2019-01-14 09:30:00,46.3,46.67,45.93,46.66,55181.0,44.2222,44.5756,43.8688,44.5661,55181.0
2019-01-14 10:00:00,46.66,47.18,46.63,47.11,74230.0,44.5661,45.0627,44.5374,44.9959,74230.0
2019-01-14 10:30:00,47.11,47.14,46.74,46.9,41408.0,44.9959,45.0245,44.6425,44.7953,41408.0
2019-01-14 11:00:00,46.89,47.14,46.87,47.05,77444.0,44.7857,45.0245,44.7666,44.9386,77444.0
2019-01-14 11:30:00,47.05,47.16,46.96,47.09,69491.0,44.9386,45.0436,44.8526,44.9768,69491.0
2019-01-14 12:00:00,47.1,47.37,47.04,47.34,72542.0,44.9863,45.2442,44.929,45.2155,72542.0
2019-01-14 12:30:00,47.35,47.4,47.32,47.32,59540.0,45.2251,45.2728,45.1964,45.1964,59540.0
2019-01-14 13:00:00,47.31,47.43,47.21,47.32,61301.0,45.1869,45.3015,45.0914,45.1964,61301.0
2019-01-14 13:30:00,47.32,47.33,46.96,46.98,85102.0,45.1964,45.206,44.8526,44.8717,85102.0
2019-01-14 14:00:00,46.99,47.01,46.79,46.8,80847.0,44.8812,44.9004,44.6902,44.6998,80847.0
2019-01-14 14:30:00,46.81,46.98,46.77,46.91,41675.0,44.7093,44.8717,44.6711,44.8048,41675.0
2019-01-14 15:00:00,46.92,47.06,46.83,47.02,75395.0,44.8144,44.9481,44.7284,44.9099,75395.0
2019-01-14 15:30:00,47.01,47.13,46.98,46.99,214653.0,44.9004,45.015,44.8717,44.8812,214653.0
2019-01-15 09:30:00,46.92,47.1,46.68,47.02,82987.0,44.8144,44.9863,44.5852,44.9099,82987.0
2019-01-15 10:00:00,47.03,47.45,47.03,47.17,44905.0,44.9195,45.3206,44.9195,45.0532,44905.0
2019-01-15 10:30:00,47.19,47.55,47.06,47.54,62236.0,45.0723,45.4161,44.9481,45.4066,62236.0
2019-01-15 11:00:00,47.56,47.64,47.45,47.48,56718.0,45.4257,45.5021,45.3206,45.3493,56718.0
2019-01-15 11:30:00,47.48,47.66,47.37,47.59,37900.0,45.3493,45.5212,45.2442,45.4543,37900.0
2019-01-15 12:00:00,47.59,47.74,47.52,47.63,53739.0,45.4543,45.5976,45.3875,45.4925,53739.0
2019-01-15 12:30:00,47.64,47.66,47.46,47.52,34116.0,45.5021,45.5212,45.3302,45.3875,34116.0
2019-01-15 13:00:00,47.54,47.57,47.47,47.48,30299.0,45.4066,45.4352,45.3397,45.3493,30299.0
2019-01-15 13:30:00,47.48,47.67,47.48,47.65,32257.0,45.3493,45.5307,45.3493,45.5116,32257.0
2019-01-15 14:00:00,47.68,47.75,47.38,47.38,53065.0,45.5403,45.6071,45.2537,45.2537,53065.0
2019-01-15 14:30:00,47.37,47.43,47.3,47.43,41413.0,45.2442,45.3015,45.1773,45.3015,41413.0
2019-01-15 15:00:00,47.43,47.57,47.42,47.51,48851.0,45.3015,45.4352,45.292,45.3779,48851.0
2019-01-15 15:30:00,47.52,47.68,47.48,47.55,140209.0,45.3875,45.5403,45.3493,45.4161,140209.0
2019-01-16 09:30:00,47.6,47.91,47.44,47.62,28720.0,45.4639,45.76,45.3111,45.483,28720.0
2019-01-16 10:00:00,47.62,47.98,47.51,47.87,59395.0,45.483,45.8268,45.3779,45.7218,59395.0
2019-01-16 10:30:00,47.85,47.96,47.6,47.96,35519.0,45.7027,45.8077,45.4639,45.8077,35519.0
2019-01-16 11:00:00,47.99,47.99,47.74,47.84,39378.0,45.8364,45.8364,45.5976,45.6931,39378.0
2019-01-16 11:30:00,47.86,48.04,47.81,47.81,44174.0,45.7122,45.8841,45.6644,45.6644,44174.0
2019-01-16 12:00:00,47.81,47.94,47.74,47.91,69239.0,45.6644,45.7886,45.5976,45.76,69239.0
2019-01-16 12:30:00,47.91,47.95,47.64,47.7,71834.0,45.76,45.7982,45.5021,45.5594,71834.0
2019-01-16 13:00:00,47.71,47.76,47.54,47.72,54409.0,45.5689,45.6167,45.4066,45.5785,54409.0
2019-01-16 13:30:00,47.71,47.82,47.54,47.65,54764.0,45.5689,45.674,45.4066,45.5116,54764.0
2019-01-16 14:00:00,47.65,47.87,47.6,47.81,61684.0,45.5116,45.7218,45.4639,45.6644,61684.0
2019-01-16 14:30:00,47.8,47.87,47.78,47.81,131485.0,45.6549,45.7218,45.6358,45.6644,131485.0
2019-01-16 15:00:00,47.81,47.96,47.74,47.79,83366.0,45.6644,45.8077,45.5976,45.6453,83366.0
2019-01-16 15:30:00,47.79,47.87,47.69,47.85,218563.0,45.6453,45.7218,45.5498,45.7027,218563.0
2019-01-17 09:30:00,47.89,48.03,47.09,47.16,67515.0,45.7409,45.8746,44.9768,45.0436,67515.0
2019-01-17 10:00:00,47.19,47.6,47.19,47.57,67722.0,45.0723,45.4639,45.0723,45.4352,67722.0
2019-01-17 10:30:00,47.55,47.83,47.36,47.79,80828.0,45.4161,45.6836,45.2346,45.6453,80828.0
2019-01-17 11:00:00,47.79,48.02,47.7,47.82,196218.0,45.6453,45.865,45.5594,45.674,196218.0
2019-01-17 11:30:00,47.8,47.88,47.72,47.83,45324.0,45.6549,45.7313,45.5785,45.6836,45324.0
2019-01-17 12:00:00,47.83,47.83,47.63,47.68,48277.0,45.6836,45.6836,45.4925,45.5403,48277.0
2019-01-17 12:30:00,47.69,47.77,47.65,47.72,67612.0,45.5498,45.6262,45.5116,45.5785,67612.0
2019-01-17 13:00:00,47.71,47.74,47.51,47.54,82596.0,45.5689,45.5976,45.3779,45.4066,82596.0
2019-01-17 13:30:00,47.53,47.76,47.46,47.55,70948.0,45.397,45.6167,45.3302,45.4161,70948.0
2019-01-17 14:00:00,47.55,47.71,47.55,47.65,99631.0,45.4161,45.5689,45.4161,45.5116,99631.0
2019-01-17 14:30:00,47.66,48.05,47.64,47.8,133764.0,45.5212,45.8937,45.5021,45.6549,133764.0
2019-01-17 15:00:00,47.81,47.81,47.46,47.62,202486.0,45.6644,45.6644,45.3302,45.483,202486.0
2019-01-17 15:30:00,47.62,47.72,47.39,47.6,329515.0,45.483,45.5785,45.2633,45.4639,329515.0
2019-01-18 09:30:00,47.85,48.51,47.64,48.41,142005.0,45.7027,46.333,45.5021,46.2375,142005.0
2019-01-18 10:00:00,48.37,48.8,48.28,48.58,62273.0,46.1993,46.61,46.1134,46.3999,62273.0
2019-01-18 10:30:00,48.58,48.74,48.49,48.61,42932.0,46.3999,46.5527,46.3139,46.4285,42932.0
2019-01-18 11:00:00,48.63,48.97,48.61,48.91,49714.0,46.4477,46.7724,46.4285,46.7151,49714.0
2019-01-18 11:30:00,48.94,49.04,48.59,48.63,35489.0,46.7437,46.8393,46.4094,46.4477,35489.0
2019-01-18 12:00:00,48.63,48.72,48.28,48.33,54729.0,46.4477,46.5336,46.1134,46.1611,54729.0
2019-01-18 12:30:00,48.31,48.46,48.26,48.42,49239.0,46.142,46.2853,46.0943,46.2471,49239.0
2019-01-18 13:00:00,48.43,48.45,48.27,48.27,32171.0,46.2566,46.2757,46.1038,46.1038,32171.0
2019-01-18 13:30:00,48.28,48.31,48.16,48.29,24144.0,46.1134,46.142,45.9987,46.1229,24144.0
2019-01-18 14:00:00,48.29,48.31,48.18,48.23,35836.0,46.1229,46.142,46.0178,46.0656,35836.0
2019-01-18 14:30:00,48.23,48.27,47.97,47.99,88534.0,46.0656,46.1038,45.8173,45.8364,88534.0
2019-01-18 15:00:00,47.99,48.23,47.94,48.22,92293.0,45.8364,46.0656,45.7886,46.056,92293.0
2019-01-18 15:30:00,48.21,48.31,48.1,48.28,296786.0,46.0465,46.142,45.9414,46.1134,296786.0
2019-01-22 09:30:00,48.11,48.7,47.9,48.06,87906.0,45.951,46.5145,45.7504,45.9032,87906.0
2019-01-22 10:00:00,48.09,48.12,47.75,47.76,89415.0,45.9319,45.9605,45.6071,45.6167,89415.0
2019-01-22 10:30:00,47.77,48.07,47.77,48.0,45521.0,45.6262,45.9128,45.6262,45.8459,45521.0
2019-01-22 11:00:00,47.99,47.99,47.77,47.9,42781.0,45.8364,45.8364,45.6262,45.7504,42781.0
2019-01-22 11:30:00,47.91,48.02,47.79,47.84,45136.0,45.76,45.865,45.6453,45.6931,45136.0
2019-01-22 12:00:00,47.87,48.06,47.8,47.88,70843.0,45.7218,45.9032,45.6549,45.7313,70843.0
2019-01-22 12:30:00,47.87,47.95,47.75,47.9,53377.0,45.7218,45.7982,45.6071,45.7504,53377.0
2019-01-22 13:00:00,47.9,47.92,47.62,47.72,46281.0,45.7504,45.7695,45.483,45.5785,46281.0
2019-01-22 13:30:00,47.7,47.85,47.62,47.76,70635.0,45.5594,45.7027,45.483,45.6167,70635.0
2019-01-22 14:00:00,47.75,47.95,47.75,47.82,57341.0,45.6071,45.7982,45.6071,45.674,57341.0
2019-01-22 14:30:00,47.82,47.86,47.64,47.68,73120.0,45.674,45.7122,45.5021,45.5403,73120.0
2019-01-22 15:00:00,47.68,47.93,47.67,47.9,138578.0,45.5403,45.7791,45.5307,45.7504,138578.0
2019-01-22 15:30:00,47.9,48.03,47.65,47.83,243820.0,45.7504,45.8746,45.5116,45.6836,243820.0
2019-01-23 09:30:00,48.11,48.37,47.76,47.76,39864.0,45.951,46.1993,45.6167,45.6167,39864.0
2019-01-23 10:00:00,47.76,48.11,47.69,47.92,80188.0,45.6167,45.951,45.5498,45.7695,80188.0
2019-01-23 10:30:00,47.89,47.99,47.44,47.46,84883.0,45.7409,45.8364,45.3111,45.3302,84883.0
2019-01-23 11:00:00,47.46,47.6,47.13,47.14,38354.0,45.3302,45.4639,45.015,45.0245,38354.0
2019-01-23 11:30:00,47.12,47.25,46.93,47.0,31036.0,45.0054,45.1296,44.8239,44.8908,31036.0
2019-01-23 12:00:00,46.99,47.19,46.96,46.98,19140.0,44.8812,45.0723,44.8526,44.8717,19140.0
2019-01-23 12:30:00,46.96,47.06,46.82,47.01,42922.0,44.8526,44.9481,44.7189,44.9004,42922.0
2019-01-23 13:00:00,47.03,47.18,46.99,47.12,21669.0,44.9195,45.0627,44.8812,45.0054,21669.0
2019-01-23 13:30:00,47.09,47.27,47.09,47.26,17895.0,44.9768,45.1487,44.9768,45.1391,17895.0
2019-01-23 14:00:00,47.26,47.45,47.25,47.43,20227.0,45.1391,45.3206,45.1296,45.3015,20227.0
2019-01-23 14:30:00,47.45,47.47,47.32,47.41,27284.0,45.3206,45.3397,45.1964,45.2824,27284.0
2019-01-23 15:00:00,47.43,47.63,47.38,47.63,39370.0,45.3015,45.4925,45.2537,45.4925,39370.0
2019-01-23 15:30:00,47.61,47.69,47.55,47.62,145904.0,45.4734,45.5498,45.4161,45.483,145904.0
2019-01-24 09:30:00,47.62,47.91,47.48,47.63,67197.0,45.483,45.76,45.3493,45.4925,67197.0
2019-01-24 10:00:00,47.6,48.2,47.58,48.15,67463.0,45.4639,46.0369,45.4448,45.9892,67463.0
2019-01-24 10:30:00,48.12,48.15,47.97,48.13,59148.0,45.9605,45.9892,45.8173,45.9701,59148.0
2019-01-24 11:00:00,48.11,48.45,48.09,48.26,80574.0,45.951,46.2757,45.9319,46.0943,80574.0
2019-01-24 11:30:00,48.26,48.78,48.25,48.77,122492.0,46.0943,46.5909,46.0847,46.5814,122492.0
2019-01-24 12:00:00,48.77,48.77,48.48,48.6,64189.0,46.5814,46.5814,46.3044,46.419,64189.0
2019-01-24 12:30:00,48.59,48.59,48.33,48.37,50002.0,46.4094,46.4094,46.1611,46.1993,50002.0
2019-01-24 13:00:00,48.38,48.42,48.21,48.26,34639.0,46.2089,46.2471,46.0465,46.0943,34639.0
2019-01-24 13:30:00,48.29,48.74,48.29,48.69,205359.0,46.1229,46.5527,46.1229,46.505,205359.0
2019-01-24 14:00:00,48.7,48.92,48.56,48.88,108519.0,46.5145,46.7246,46.3808,46.6864,108519.0
2019-01-24 14:30:00,48.87,48.97,48.72,48.72,121987.0,46.6769,46.7724,46.5336,46.5336,121987.0
2019-01-24 15:00:00,48.71,48.84,48.58,48.78,158457.0,46.5241,46.6482,46.3999,46.5909,158457.0
2019-01-24 15:30:00,48.78,48.85,48.63,48.8,286782.0,46.5909,46.6578,46.4477,46.61,286782.0
2019-01-25 09:30:00,49.33,49.45,48.69,48.99,137488.0,47.1162,47.2309,46.505,46.7915,137488.0
2019-01-25 10:00:00,48.99,49.15,48.94,49.1,129907.0,46.7915,46.9443,46.7437,46.8966,129907.0
2019-01-25 10:30:00,49.11,49.56,49.06,49.53,106584.0,46.9061,47.3359,46.8584,47.3073,106584.0
2019-01-25 11:00:00,49.54,49.55,49.33,49.4,135716.0,47.3168,47.3264,47.1162,47.1831,135716.0
2019-01-25 11:30:00,49.41,49.7,49.37,49.53,50486.0,47.1926,47.4696,47.1544,47.3073,50486.0
2019-01-25 12:00:00,49.53,49.68,49.36,49.59,57455.0,47.3073,47.4505,47.1449,47.3646,57455.0
2019-01-25 12:30:00,49.59,49.62,49.38,49.49,63524.0,47.3646,47.3932,47.164,47.2691,63524.0
2019-01-25 13:00:00,49.51,49.53,49.31,49.34,47713.0,47.2882,47.3073,47.0971,47.1258,47713.0
2019-01-25 13:30:00,49.36,49.46,49.26,49.46,69818.0,47.1449,47.2404,47.0494,47.2404,69818.0
2019-01-25 14:00:00,49.43,49.65,49.39,49.39,114668.0,47.2117,47.4219,47.1735,47.1735,114668.0
2019-01-25 14:30:00,49.4,49.61,49.38,49.6,124398.0,47.1831,47.3837,47.164,47.3741,124398.0
2019-01-25 15:00:00,49.6,49.74,49.51,49.62,137247.0,47.3741,47.5078,47.2882,47.3932,137247.0
2019-01-25 15:30:00,49.61,49.61,49.32,49.44,299540.0,47.3837,47.3837,47.1067,47.2213,299540.0
2019-01-28 09:30:00,49.13,49.76,49.13,49.5,54443.0,46.9252,47.5269,46.9252,47.2786,54443.0
2019-01-28 10:00:00,49.43,49.43,49.02,49.13,79584.0,47.2117,47.2117,46.8201,46.9252,79584.0
2019-01-28 10:30:00,49.14,49.53,49.12,49.31,63861.0,46.9348,47.3073,46.9157,47.0971,63861.0
2019-01-28 11:00:00,49.3,49.43,49.15,49.35,60758.0,47.0876,47.2117,46.9443,47.1353,60758.0
2019-01-28 11:30:00,49.37,49.37,48.88,48.88,55910.0,47.1544,47.1544,46.6864,46.6864,55910.0
2019-01-28 12:00:00,48.87,49.1,48.83,49.1,50960.0,46.6769,46.8966,46.6387,46.8966,50960.0
2019-01-28 12:30:00,49.1,49.26,49.01,49.06,56218.0,46.8966,47.0494,46.8106,46.8584,56218.0
2019-01-28 13:00:00,49.05,49.32,49.0,49.24,45147.0,46.8488,47.1067,46.801,47.0303,45147.0
2019-01-28 13:30:00,49.24,49.42,49.23,49.35,64067.0,47.0303,47.2022,47.0207,47.1353,64067.0
2019-01-28 14:00:00,49.36,49.4,48.93,49.01,60129.0,47.1449,47.1831,46.7342,46.8106,60129.0
2019-01-28 14:30:00,48.98,49.31,48.98,49.23,43112.0,46.7819,47.0971,46.7819,47.0207,43112.0
2019-01-28 15:00:00,49.23,49.28,49.12,49.14,84246.0,47.0207,47.0685,46.9157,46.9348,84246.0
2019-01-28 15:30:00,49.14,49.19,48.96,49.02,181285.0,46.9348,46.9825,46.7628,46.8201,181285.0
2019-01-29 09:30:00,49.11,49.33,49.0,49.06,32407.0,46.9061,47.1162,46.801,46.8584,32407.0
2019-01-29 10:00:00,48.99,49.46,48.99,49.46,44772.0,46.7915,47.2404,46.7915,47.2404,44772.0
2019-01-29 10:30:00,49.46,49.52,49.19,49.2,44818.0,47.2404,47.2977,46.9825,46.9921,44818.0
2019-01-29 11:00:00,49.17,49.33,49.07,49.26,73949.0,46.9634,47.1162,46.8679,47.0494,73949.0
2019-01-29 11:30:00,49.28,49.52,49.26,49.36,34112.0,47.0685,47.2977,47.0494,47.1449,34112.0
2019-01-29 12:00:00,49.37,49.44,49.31,49.32,30123.0,47.1544,47.2213,47.0971,47.1067,30123.0
2019-01-29 12:30:00,49.31,49.36,49.22,49.26,40274.0,47.0971,47.1449,47.0112,47.0494,40274.0
2019-01-29 13:00:00,49.24,49.34,49.21,49.34,28680.0,47.0303,47.1258,47.0016,47.1258,28680.0
2019-01-29 13:30:00,49.34,49.38,49.22,49.38,50957.0,47.1258,47.164,47.0112,47.164,50957.0
2019-01-29 14:00:00,49.37,49.44,49.21,49.31,32959.0,47.1544,47.2213,47.0016,47.0971,32959.0
2019-01-29 14:30:00,49.3,49.35,49.2,49.3,47365.0,47.0876,47.1353,46.9921,47.0876,47365.0
2019-01-29 15:00:00,49.27,49.38,49.25,49.32,43582.0,47.0589,47.164,47.0398,47.1067,43582.0
2019-01-29 15:30:00,49.32,49.37,49.11,49.16,262962.0,47.1067,47.1544,46.9061,46.9539,262962.0
2019-01-30 09:30:00,49.7,49.84,49.17,49.22,82258.0,47.4696,47.6033,46.9634,47.0112,82258.0
2019-01-30 10:00:00,49.26,49.35,49.07,49.31,84520.0,47.0494,47.1353,46.8679,47.0971,84520.0
2019-01-30 10:30:00,49.29,49.6,49.27,49.45,80043.0,47.078,47.3741,47.0589,47.2309,80043.0
2019-01-30 11:00:00,49.46,49.58,49.35,49.42,114774.0,47.2404,47.355,47.1353,47.2022,114774.0
2019-01-30 11:30:00,49.44,49.71,49.42,49.59,81534.0,47.2213,47.4792,47.2022,47.3646,81534.0
2019-01-30 12:00:00,49.59,49.72,49.51,49.6,34974.0,47.3646,47.4887,47.2882,47.3741,34974.0
2019-01-30 12:30:00,49.6,49.65,49.54,49.61,17806.0,47.3741,47.4219,47.3168,47.3837,17806.0
2019-01-30 13:00:00,49.63,49.71,49.48,49.54,25234.0,47.4028,47.4792,47.2595,47.3168,25234.0
2019-01-30 13:30:00,49.53,49.54,49.15,49.21,40370.0,47.3073,47.3168,46.9443,47.0016,40370.0
2019-01-30 14:00:00,49.25,49.84,49.25,49.76,66302.0,47.0398,47.6033,47.0398,47.5269,66302.0
2019-01-30 14:30:00,49.76,49.96,49.61,49.93,55525.0,47.5269,47.718,47.3837,47.6893,55525.0
2019-01-30 15:00:00,49.92,49.92,49.51,49.58,63714.0,47.6798,47.6798,47.2882,47.355,63714.0
2019-01-30 15:30:00,49.57,49.7,49.47,49.54,206530.0,47.3455,47.4696,47.25,47.3168,206530.0
2019-01-31 09:30:00,48.99,49.37,48.4,48.58,186029.0,46.7915,47.1544,46.228,46.3999,186029.0
2019-01-31 10:00:00,48.59,49.29,48.56,49.27,168041.0,46.4094,47.078,46.3808,47.0589,168041.0
2019-01-31 10:30:00,49.25,49.79,49.19,49.66,92549.0,47.0398,47.5556,46.9825,47.4314,92549.0
2019-01-31 11:00:00,49.67,50.37,49.63,50.29,207450.0,47.441,48.1096,47.4028,48.0332,207450.0
2019-01-31 11:30:00,50.28,50.54,50.21,50.5,163844.0,48.0236,48.2719,47.9567,48.2337,163844.0
2019-01-31 12:00:00,50.48,50.64,50.4,50.41,85648.0,48.2146,48.3674,48.1382,48.1478,85648.0
2019-01-31 12:30:00,50.42,50.52,50.25,50.3,65443.0,48.1573,48.2528,47.995,48.0427,65443.0
2019-01-31 13:00:00,50.32,50.57,50.29,50.56,105606.0,48.0618,48.3006,48.0332,48.291,105606.0
2019-01-31 13:30:00,50.57,50.99,50.46,50.64,117488.0,48.3006,48.7017,48.1955,48.3674,117488.0
2019-01-31 14:00:00,50.65,50.89,50.57,50.87,63211.0,48.377,48.6062,48.3006,48.5871,63211.0
2019-01-31 14:30:00,50.87,51.02,50.69,50.85,77079.0,48.5871,48.7304,48.4152,48.568,77079.0
2019-01-31 15:00:00,50.84,50.87,50.6,50.67,120997.0,48.5585,48.5871,48.3292,48.3961,120997.0
2019-01-31 15:30:00,50.69,51.07,50.64,51.0,323547.0,48.4152,48.7782,48.3674,48.7113,323547.0
2019-02-01 09:30:00,51.05,52.14,51.01,51.51,164470.0,48.759,49.8001,48.7208,49.1984,164470.0
2019-02-01 10:00:00,51.52,51.82,51.42,51.77,86635.0,49.208,49.4945,49.1124,49.4467,86635.0
2019-02-01 10:30:00,51.76,51.77,51.17,51.21,85917.0,49.4372,49.4467,48.8737,48.9119,85917.0
2019-02-01 11:00:00,51.22,51.53,51.1,51.33,89848.0,48.9214,49.2175,48.8068,49.0265,89848.0
2019-02-01 11:30:00,51.33,51.83,51.32,51.77,64704.0,49.0265,49.504,49.0169,49.4467,64704.0
2019-02-01 12:00:00,51.77,51.78,51.51,51.69,62134.0,49.4467,49.4563,49.1984,49.3703,62134.0
2019-02-01 12:30:00,51.7,51.78,51.47,51.47,64160.0,49.3799,49.4563,49.1602,49.1602,64160.0
2019-02-01 13:00:00,51.47,51.61,51.47,51.53,49802.0,49.1602,49.2939,49.1602,49.2175,49802.0
2019-02-01 13:30:00,51.52,51.52,51.29,51.39,46713.0,49.208,49.208,48.9883,49.0838,46713.0
2019-02-01 14:00:00,51.4,51.41,51.13,51.2,107408.0,49.0933,49.1029,48.8355,48.9023,107408.0
2019-02-01 14:30:00,51.21,51.28,51.08,51.09,246828.0,48.9119,48.9787,48.7877,48.7973,246828.0
2019-02-01 15:00:00,51.09,51.14,50.98,51.14,80470.0,48.7973,48.845,48.6922,48.845,80470.0
2019-02-01 15:30:00,51.16,51.33,51.1,51.14,240741.0,48.8641,49.0265,48.8068,48.845,240741.0
2019-02-04 09:30:00,51.04,51.7,51.04,51.38,30019.0,48.7495,49.3799,48.7495,49.0742,30019.0
2019-02-04 10:00:00,51.36,51.45,51.21,51.31,37767.0,49.0551,49.1411,48.9119,49.0074,37767.0
2019-02-04 10:30:00,51.29,51.33,51.16,51.22,28641.0,48.9883,49.0265,48.8641,48.9214,28641.0
2019-02-04 11:00:00,51.25,51.34,50.87,51.02,52832.0,48.9501,49.036,48.5871,48.7304,52832.0
2019-02-04 11:30:00,51.03,51.11,50.91,51.1,54120.0,48.7399,48.8164,48.6253,48.8068,54120.0
2019-02-04 12:00:00,51.13,51.14,50.95,50.96,33641.0,48.8355,48.845,48.6635,48.6731,33641.0
2019-02-04 12:30:00,50.97,50.97,50.84,50.92,33943.0,48.6826,48.6826,48.5585,48.6349,33943.0
2019-02-04 13:00:00,50.93,51.03,50.88,50.95,34815.0,48.6444,48.7399,48.5967,48.6635,34815.0
2019-02-04 13:30:00,50.95,51.03,50.94,50.99,34120.0,48.6635,48.7399,48.654,48.7017,34120.0
2019-02-04 14:00:00,50.98,51.01,50.85,50.94,53438.0,48.6922,48.7208,48.568,48.654,53438.0
2019-02-04 14:30:00,50.94,50.98,50.85,50.86,63663.0,48.654,48.6922,48.568,48.5776,63663.0
2019-02-04 15:00:00,50.86,50.97,50.86,50.91,183708.0,48.5776,48.6826,48.5776,48.6253,183708.0
2019-02-04 15:30:00,50.91,51.01,50.88,50.92,335959.0,48.6253,48.7208,48.5967,48.6349,335959.0
2019-02-05 09:30:00,51.14,51.26,50.91,51.03,42106.0,48.845,48.9596,48.6253,48.7399,42106.0
2019-02-05 10:00:00,51.0,51.16,50.84,51.14,149566.0,48.7113,48.8641,48.5585,48.845,149566.0
2019-02-05 10:30:00,51.15,51.28,50.92,50.93,311356.0,48.8546,48.9787,48.6349,48.6444,311356.0
2019-02-05 11:00:00,50.95,51.04,50.81,50.91,142701.0,48.6635,48.7495,48.5298,48.6253,142701.0
2019-02-05 11:30:00,50.92,51.31,50.88,51.24,178380.0,48.6349,49.0074,48.5967,48.9405,178380.0
2019-02-05 12:00:00,51.26,51.29,51.04,51.13,159467.0,48.9596,48.9883,48.7495,48.8355,159467.0
2019-02-05 12:30:00,51.13,51.13,50.96,50.99,64625.0,48.8355,48.8355,48.6731,48.7017,64625.0
2019-02-05 13:00:00,50.99,51.01,50.84,50.9,87833.0,48.7017,48.7208,48.5585,48.6158,87833.0
2019-02-05 13:30:00,50.91,50.91,50.73,50.86,47104.0,48.6253,48.6253,48.4534,48.5776,47104.0
2019-02-05 14:00:00,50.86,51.06,50.84,50.91,95974.0,48.5776,48.7686,48.5585,48.6253,95974.0
2019-02-05 14:30:00,50.93,51.09,50.92,51.08,152518.0,48.6444,48.7973,48.6349,48.7877,152518.0
2019-02-05 15:00:00,51.07,51.25,51.07,51.2,329654.0,48.7782,48.9501,48.7782,48.9023,329654.0
2019-02-05 15:30:00,51.2,51.46,51.04,51.44,472244.0,48.9023,49.1506,48.7495,49.1315,472244.0
2019-02-06 09:30:00,51.06,51.86,51.05,51.61,37877.0,48.7686,49.5327,48.759,49.2939,37877.0
2019-02-06 10:00:00,51.57,51.81,51.46,51.54,38441.0,49.2557,49.4849,49.1506,49.2271,38441.0
2019-02-06 10:30:00,51.54,51.82,51.52,51.72,55593.0,49.2271,49.4945,49.208,49.399,55593.0
2019-02-06 11:00:00,51.74,51.91,51.71,51.81,100397.0,49.4181,49.5805,49.3894,49.4849,100397.0
2019-02-06 11:30:00,51.83,52.16,51.8,52.01,228192.0,49.504,49.8192,49.4754,49.676,228192.0
2019-02-06 12:00:00,52.0,52.03,51.87,51.97,65848.0,49.6664,49.6951,49.5423,49.6378,65848.0
2019-02-06 12:30:00,51.96,52.01,51.87,51.9,59959.0,49.6282,49.676,49.5423,49.5709,59959.0
2019-02-06 13:00:00,51.9,52.0,51.89,51.97,64601.0,49.5709,49.6664,49.5614,49.6378,64601.0
2019-02-06 13:30:00,51.96,52.35,51.94,52.16,402574.0,49.6282,50.0007,49.6091,49.8192,402574.0
2019-02-06 14:00:00,52.16,52.24,52.07,52.08,289498.0,49.8192,49.8956,49.7333,49.7428,289498.0
2019-02-06 14:30:00,52.07,52.09,51.8,51.91,182025.0,49.7333,49.7524,49.4754,49.5805,182025.0
2019-02-06 15:00:00,51.92,52.04,51.82,52.01,150640.0,49.59,49.7046,49.4945,49.676,150640.0
2019-02-06 15:30:00,52.0,52.01,51.79,51.83,359230.0,49.6664,49.676,49.4658,49.504,359230.0
2019-02-07 09:30:00,50.62,51.0,49.13,50.85,286808.0,48.3483,48.7113,46.9252,48.568,286808.0
2019-02-07 10:00:00,50.86,53.11,50.85,52.97,301701.0,48.5776,50.7266,48.568,50.5929,301701.0
2019-02-07 10:30:00,52.97,53.0,52.41,52.74,224283.0,50.5929,50.6215,50.058,50.3732,224283.0
2019-02-07 11:00:00,52.68,52.95,52.3,52.56,160030.0,50.3159,50.5738,49.953,50.2013,160030.0
2019-02-07 11:30:00,52.54,52.54,51.53,51.63,151743.0,50.1822,50.1822,49.2175,49.313,151743.0
2019-02-07 12:00:00,51.63,52.04,51.61,51.96,194560.0,49.313,49.7046,49.2939,49.6282,194560.0
2019-02-07 12:30:00,52.02,52.39,51.99,52.13,96841.0,49.6855,50.0389,49.6569,49.7906,96841.0
2019-02-07 13:00:00,52.13,52.32,51.94,52.24,86947.0,49.7906,49.9721,49.6091,49.8956,86947.0
2019-02-07 13:30:00,52.25,52.55,52.22,52.46,110811.0,49.9052,50.1917,49.8765,50.1058,110811.0
2019-02-07 14:00:00,52.47,52.55,52.12,52.25,115758.0,50.1153,50.1917,49.781,49.9052,115758.0
2019-02-07 14:30:00,52.27,52.75,52.25,52.68,121247.0,49.9243,50.3828,49.9052,50.3159,121247.0
2019-02-07 15:00:00,52.68,52.78,52.43,52.54,200829.0,50.3159,50.4114,50.0771,50.1822,200829.0
2019-02-07 15:30:00,52.55,52.62,52.37,52.51,598668.0,50.1917,50.2586,50.0198,50.1535,598668.0
2019-02-08 09:30:00,52.25,52.72,52.02,52.53,336399.0,49.9052,50.3541,49.6855,50.1726,336399.0
2019-02-08 10:00:00,52.5,52.59,51.68,52.18,291866.0,50.144,50.2299,49.3608,49.8383,291866.0
2019-02-08 10:30:00,52.15,52.56,52.15,52.21,177299.0,49.8097,50.2013,49.8097,49.867,177299.0
2019-02-08 11:00:00,52.21,52.31,51.89,52.21,114273.0,49.867,49.9625,49.5614,49.867,114273.0
2019-02-08 11:30:00,52.21,52.76,52.16,52.6,127272.0,49.867,50.3923,49.8192,50.2395,127272.0
2019-02-08 12:00:00,52.57,52.64,52.49,52.53,70490.0,50.2108,50.2777,50.1344,50.1726,70490.0
2019-02-08 12:30:00,52.56,52.64,52.33,52.34,190987.0,50.2013,50.2777,49.9816,49.9912,190987.0
2019-02-08 13:00:00,52.34,52.39,51.94,52.02,167169.0,49.9912,50.0389,49.6091,49.6855,167169.0
2019-02-08 13:30:00,52.02,52.23,51.95,52.2,155835.0,49.6855,49.8861,49.6187,49.8574,155835.0
2019-02-08 14:00:00,52.19,52.27,52.16,52.21,79778.0,49.8479,49.9243,49.8192,49.867,79778.0
2019-02-08 14:30:00,52.21,52.42,52.19,52.34,56773.0,49.867,50.0676,49.8479,49.9912,56773.0
2019-02-08 15:00:00,52.33,52.52,52.31,52.45,88130.0,49.9816,50.1631,49.9625,50.0962,88130.0
2019-02-08 15:30:00,52.45,52.85,52.42,52.83,514246.0,50.0962,50.4783,50.0676,50.4592,514246.0
2019-02-11 09:30:00,52.99,54.44,52.95,53.83,168098.0,50.612,51.9969,50.5738,51.4143,168098.0
2019-02-11 10:00:00,53.85,54.1,53.19,53.26,164030.0,51.4334,51.6722,50.803,50.8699,164030.0
2019-02-11 10:30:00,53.21,53.33,53.11,53.21,51463.0,50.8221,50.9367,50.7266,50.8221,51463.0
2019-02-11 11:00:00,53.23,53.38,52.98,53.15,162123.0,50.8412,50.9845,50.6024,50.7648,162123.0
2019-02-11 11:30:00,53.14,53.19,53.04,53.08,75661.0,50.7553,50.803,50.6597,50.6979,75661.0
2019-02-11 12:00:00,53.1,53.29,53.01,53.21,93557.0,50.7171,50.8985,50.6311,50.8221,93557.0
2019-02-11 12:30:00,53.23,53.27,53.16,53.26,72630.0,50.8412,50.8794,50.7744,50.8699,72630.0
2019-02-11 13:00:00,53.24,53.53,53.17,53.2,173058.0,50.8508,51.1278,50.7839,50.8126,173058.0
2019-02-11 13:30:00,53.22,53.24,53.13,53.16,81638.0,50.8317,50.8508,50.7457,50.7744,81638.0
2019-02-11 14:00:00,53.17,53.36,53.14,53.34,113206.0,50.7839,50.9654,50.7553,50.9463,113206.0
2019-02-11 14:30:00,53.33,53.33,53.14,53.2,83241.0,50.9367,50.9367,50.7553,50.8126,83241.0
2019-02-11 15:00:00,53.2,53.26,53.08,53.19,353881.0,50.8126,50.8699,50.6979,50.803,353881.0
2019-02-11 15:30:00,53.19,53.3,52.99,53.3,694452.0,50.803,50.9081,50.612,50.9081,694452.0
2019-02-12 09:30:00,53.49,54.1,53.41,53.66,208862.0,51.0896,51.6722,51.0131,51.2519,208862.0
2019-02-12 10:00:00,53.6,53.85,53.56,53.58,331745.0,51.1946,51.4334,51.1564,51.1755,331745.0
2019-02-12 10:30:00,53.61,53.88,53.37,53.86,164966.0,51.2042,51.462,50.9749,51.4429,164966.0
2019-02-12 11:00:00,53.86,54.1,53.84,54.02,191595.0,51.4429,51.6722,51.4238,51.5958,191595.0
2019-02-12 11:30:00,54.02,54.02,53.75,53.83,83728.0,51.5958,51.5958,51.3379,51.4143,83728.0
2019-02-12 12:00:00,53.85,53.95,53.79,53.8,70111.0,51.4334,51.5289,51.3761,51.3856,70111.0
2019-02-12 12:30:00,53.82,53.82,53.62,53.62,39865.0,51.4047,51.4047,51.2137,51.2137,39865.0
2019-02-12 13:00:00,53.6,53.66,53.47,53.6,57664.0,51.1946,51.2519,51.0704,51.1946,57664.0
2019-02-12 13:30:00,53.6,53.76,53.6,53.74,107462.0,51.1946,51.3474,51.1946,51.3283,107462.0
2019-02-12 14:00:00,53.76,53.76,53.45,53.53,119675.0,51.3474,51.3474,51.0513,51.1278,119675.0
2019-02-12 14:30:00,53.53,53.64,53.49,53.53,156167.0,51.1278,51.2328,51.0896,51.1278,156167.0
2019-02-12 15:00:00,53.52,53.61,53.5,53.55,221088.0,51.1182,51.2042,51.0991,51.1469,221088.0
2019-02-12 15:30:00,53.55,53.58,53.32,53.41,437973.0,51.1469,51.1755,50.9272,51.0131,437973.0
2019-02-13 09:30:00,53.64,54.28,53.48,54.11,224254.0,51.2328,51.8441,51.08,51.6817,224254.0
2019-02-13 10:00:00,54.12,54.39,53.97,54.38,140772.0,51.6913,51.9492,51.548,51.9396,140772.0
2019-02-13 10:30:00,54.36,54.6,54.23,54.46,212345.0,51.9205,52.1497,51.7963,52.016,212345.0
2019-02-13 11:00:00,54.47,54.62,54.24,54.32,157967.0,52.0256,52.1688,51.8059,51.8823,157967.0
2019-02-13 11:30:00,54.35,54.39,54.21,54.39,49861.0,51.911,51.9492,51.7772,51.9492,49861.0
2019-02-13 12:00:00,54.42,54.46,54.29,54.32,39484.0,51.9778,52.016,51.8536,51.8823,39484.0
2019-02-13 12:30:00,54.31,54.35,54.23,54.25,49058.0,51.8728,51.911,51.7963,51.8154,49058.0
2019-02-13 13:00:00,54.25,54.28,54.21,54.27,59421.0,51.8154,51.8441,51.7772,51.8345,59421.0
2019-02-13 13:30:00,54.27,54.33,54.21,54.28,84812.0,51.8345,51.8919,51.7772,51.8441,84812.0
2019-02-13 14:00:00,54.28,54.31,54.21,54.29,39738.0,51.8441,51.8728,51.7772,51.8536,39738.0
2019-02-13 14:30:00,54.3,54.32,54.26,54.29,50169.0,51.8632,51.8823,51.825,51.8536,50169.0
2019-02-13 15:00:00,54.29,54.51,54.26,54.4,196446.0,51.8536,52.0638,51.825,51.9587,196446.0
2019-02-13 15:30:00,54.4,54.51,54.3,54.35,318521.0,51.9587,52.0638,51.8632,51.911,318521.0
2019-02-14 09:30:00,54.15,54.19,53.84,53.89,26047.0,51.7199,51.7581,51.4238,51.4716,26047.0
2019-02-14 10:00:00,53.87,53.96,53.66,53.69,44304.0,51.4525,51.5385,51.2519,51.2806,44304.0
2019-02-14 10:30:00,53.7,53.75,53.4,53.49,193513.0,51.2901,51.3379,51.0036,51.0896,193513.0
2019-02-14 11:00:00,53.54,53.55,53.31,53.37,47406.0,51.1373,51.1469,50.9176,50.9749,47406.0
2019-02-14 11:30:00,53.37,53.44,53.21,53.34,125428.0,50.9749,51.0418,50.8221,50.9463,125428.0
2019-02-14 12:00:00,53.34,53.53,53.32,53.45,99859.0,50.9463,51.1278,50.9272,51.0513,99859.0
2019-02-14 12:30:00,53.46,53.71,53.33,53.71,261668.0,51.0609,51.2997,50.9367,51.2997,261668.0
2019-02-14 13:00:00,53.71,53.78,53.59,53.62,48926.0,51.2997,51.3665,51.1851,51.2137,48926.0
2019-02-14 13:30:00,53.62,53.63,53.48,53.51,84675.0,51.2137,51.2233,51.08,51.1087,84675.0
2019-02-14 14:00:00,53.5,53.63,53.43,53.47,115195.0,51.0991,51.2233,51.0322,51.0704,115195.0
2019-02-14 14:30:00,53.47,53.51,53.32,53.35,65882.0,51.0704,51.1087,50.9272,50.9558,65882.0
2019-02-14 15:00:00,53.36,53.45,53.32,53.33,95394.0,50.9654,51.0513,50.9272,50.9367,95394.0
2019-02-14 15:30:00,53.34,53.55,53.16,53.16,330690.0,50.9463,51.1469,50.7744,50.7744,330690.0
2019-02-15 09:30:00,53.61,53.68,53.35,53.4,79622.0,51.2042,51.271,50.9558,51.0036,79622.0
2019-02-15 10:00:00,53.5,53.54,53.37,53.44,41388.0,51.0991,51.1373,50.9749,51.0418,41388.0
2019-02-15 10:30:00,53.44,53.49,53.25,53.27,36737.0,51.0418,51.0896,50.8603,50.8794,36737.0
2019-02-15 11:00:00,53.28,53.33,53.13,53.3,37222.0,50.889,50.9367,50.7457,50.9081,37222.0
2019-02-15 11:30:00,53.29,53.31,53.19,53.26,41852.0,50.8985,50.9176,50.803,50.8699,41852.0
2019-02-15 12:00:00,53.27,53.38,53.23,53.35,52336.0,50.8794,50.9845,50.8412,50.9558,52336.0
2019-02-15 12:30:00,53.35,53.36,53.21,53.23,40384.0,50.9558,50.9654,50.8221,50.8412,40384.0
2019-02-15 13:00:00,53.24,53.31,53.22,53.28,29894.0,50.8508,50.9176,50.8317,50.889,29894.0
2019-02-15 13:30:00,53.29,53.43,53.23,53.37,32277.0,50.8985,51.0322,50.8412,50.9749,32277.0
2019-02-15 14:00:00,53.37,53.37,53.07,53.1,264935.0,50.9749,50.9749,50.6884,50.7171,264935.0
2019-02-15 14:30:00,53.11,53.31,53.11,53.26,51936.0,50.7266,50.9176,50.7266,50.8699,51936.0
2019-02-15 15:00:00,53.26,53.31,53.1,53.15,56167.0,50.8699,50.9176,50.7171,50.7648,56167.0
2019-02-15 15:30:00,53.14,53.36,53.13,53.28,182489.0,50.7553,50.9654,50.7457,50.889,182489.0
2019-02-19 09:30:00,53.42,53.63,53.08,53.41,32203.0,51.0227,51.2233,50.6979,51.0131,32203.0
2019-02-19 10:00:00,53.42,53.42,53.17,53.29,40391.0,51.0227,51.0227,50.7839,50.8985,40391.0
2019-02-19 10:30:00,53.3,53.52,53.22,53.5,68636.0,50.9081,51.1182,50.8317,51.0991,68636.0
2019-02-19 11:00:00,53.51,53.67,53.48,53.55,46587.0,51.1087,51.2615,51.08,51.1469,46587.0
2019-02-19 11:30:00,53.55,53.76,53.5,53.67,42708.0,51.1469,51.3474,51.0991,51.2615,42708.0
2019-02-19 12:00:00,53.66,53.79,53.64,53.66,32181.0,51.2519,51.3761,51.2328,51.2519,32181.0
2019-02-19 12:30:00,53.67,53.67,53.59,53.62,32500.0,51.2615,51.2615,51.1851,51.2137,32500.0
2019-02-19 13:00:00,53.61,53.64,53.5,53.62,30777.0,51.2042,51.2328,51.0991,51.2137,30777.0
2019-02-19 13:30:00,53.61,53.61,53.52,53.53,43125.0,51.2042,51.2042,51.1182,51.1278,43125.0
2019-02-19 14:00:00,53.52,53.82,53.52,53.82,44722.0,51.1182,51.4047,51.1182,51.4047,44722.0
2019-02-19 14:30:00,53.83,53.97,53.8,53.82,110502.0,51.4143,51.548,51.3856,51.4047,110502.0
2019-02-19 15:00:00,53.82,53.9,53.74,53.79,108255.0,51.4047,51.4812,51.3283,51.3761,108255.0
2019-02-19 15:30:00,53.79,53.98,53.74,53.76,205130.0,51.3761,51.5576,51.3283,51.3474,205130.0
2019-02-20 09:30:00,53.75,54.15,53.68,54.02,29248.0,51.3379,51.7199,51.271,51.5958,29248.0
2019-02-20 10:00:00,54.0,54.24,53.94,54.17,30615.0,51.5767,51.8059,51.5194,51.739,30615.0
2019-02-20 10:30:00,54.17,54.42,54.02,54.02,50768.0,51.739,51.9778,51.5958,51.5958,50768.0
2019-02-20 11:00:00,54.02,54.14,53.97,53.98,51579.0,51.5958,51.7104,51.548,51.5576,51579.0
2019-02-20 11:30:00,53.99,54.24,53.98,54.18,28193.0,51.5671,51.8059,51.5576,51.7486,28193.0
2019-02-20 12:00:00,54.18,54.21,53.99,53.99,100054.0,51.7486,51.7772,51.5671,51.5671,100054.0
2019-02-20 12:30:00,53.97,54.08,53.94,54.03,37027.0,51.548,51.6531,51.5194,51.6053,37027.0
2019-02-20 13:00:00,54.04,54.36,54.03,54.36,201228.0,51.6149,51.9205,51.6053,51.9205,201228.0
2019-02-20 13:30:00,54.37,54.5,54.3,54.3,33993.0,51.9301,52.0542,51.8632,51.8632,33993.0
2019-02-20 14:00:00,54.3,54.34,54.04,54.18,37527.0,51.8632,51.9014,51.6149,51.7486,37527.0
2019-02-20 14:30:00,54.18,54.35,54.18,54.3,39257.0,51.7486,51.911,51.7486,51.8632,39257.0
2019-02-20 15:00:00,54.3,54.42,54.27,54.36,39495.0,51.8632,51.9778,51.8345,51.9205,39495.0
2019-02-20 15:30:00,54.35,54.36,54.24,54.27,110289.0,51.911,51.9205,51.8059,51.8345,110289.0
2019-02-21 09:30:00,54.29,54.63,53.97,54.39,39215.0,51.8536,52.1784,51.548,51.9492,39215.0
2019-02-21 10:00:00,54.41,54.56,54.2,54.29,36917.0,51.9683,52.1115,51.7677,51.8536,36917.0
2019-02-21 10:30:00,54.29,54.45,54.29,54.34,24063.0,51.8536,52.0065,51.8536,51.9014,24063.0
2019-02-21 11:00:00,54.35,54.56,54.32,54.39,37930.0,51.911,52.1115,51.8823,51.9492,37930.0
2019-02-21 11:30:00,54.4,54.7,54.4,54.64,28291.0,51.9587,52.2452,51.9587,52.1879,28291.0
2019-02-21 12:00:00,54.64,54.67,54.51,54.51,22396.0,52.1879,52.2166,52.0638,52.0638,22396.0
2019-02-21 12:30:00,54.53,54.57,54.45,54.46,30183.0,52.0829,52.1211,52.0065,52.016,30183.0
2019-02-21 13:00:00,54.48,54.48,54.38,54.42,18084.0,52.0351,52.0351,51.9396,51.9778,18084.0
2019-02-21 13:30:00,54.42,54.48,54.39,54.48,26513.0,51.9778,52.0351,51.9492,52.0351,26513.0
2019-02-21 14:00:00,54.48,54.49,54.31,54.33,31869.0,52.0351,52.0447,51.8728,51.8919,31869.0
2019-02-21 14:30:00,54.33,54.35,54.14,54.18,23449.0,51.8919,51.911,51.7104,51.7486,23449.0
2019-02-21 15:00:00,54.19,54.25,54.14,54.14,45179.0,51.7581,51.8154,51.7104,51.7104,45179.0
2019-02-21 15:30:00,54.14,54.3,54.07,54.29,99065.0,51.7104,51.8632,51.6435,51.8536,99065.0
2019-02-22 09:30:00,54.6,54.87,54.31,54.38,52429.0,52.1497,52.4076,51.8728,51.9396,52429.0
2019-02-22 10:00:00,54.39,54.4,54.14,54.17,37250.0,51.9492,51.9587,51.7104,51.739,37250.0
2019-02-22 10:30:00,54.18,54.27,54.09,54.23,35228.0,51.7486,51.8345,51.6626,51.7963,35228.0
2019-02-22 11:00:00,54.24,54.27,54.1,54.14,42150.0,51.8059,51.8345,51.6722,51.7104,42150.0
2019-02-22 11:30:00,54.14,54.29,54.14,54.29,28581.0,51.7104,51.8536,51.7104,51.8536,28581.0
2019-02-22 12:00:00,54.29,54.31,54.11,54.11,20428.0,51.8536,51.8728,51.6817,51.6817,20428.0
2019-02-22 12:30:00,54.11,54.24,54.09,54.23,16285.0,51.6817,51.8059,51.6626,51.7963,16285.0
2019-02-22 13:00:00,54.23,54.26,54.2,54.22,23338.0,51.7963,51.825,51.7677,51.7868,23338.0
2019-02-22 13:30:00,54.24,54.31,54.24,54.3,14312.0,51.8059,51.8728,51.8059,51.8632,14312.0
2019-02-22 14:00:00,54.31,54.39,54.29,54.34,17424.0,51.8728,51.9492,51.8536,51.9014,17424.0
2019-02-22 14:30:00,54.34,54.36,54.16,54.2,23970.0,51.9014,51.9205,51.7295,51.7677,23970.0
2019-02-22 15:00:00,54.2,54.39,54.2,54.39,30572.0,51.7677,51.9492,51.7677,51.9492,30572.0
2019-02-22 15:30:00,54.39,54.55,54.31,54.49,119518.0,51.9492,52.102,51.8728,52.0447,119518.0
2019-02-25 09:30:00,54.67,54.97,54.52,54.87,41486.0,52.2166,52.5031,52.0733,52.4076,41486.0
2019-02-25 10:00:00,54.86,55.26,54.73,55.1,95860.0,52.3981,52.7801,52.2739,52.6273,95860.0
2019-02-25 10:30:00,55.08,55.25,55.07,55.2,88885.0,52.6082,52.7706,52.5986,52.7228,88885.0
2019-02-25 11:00:00,55.22,55.34,55.04,55.09,62546.0,52.7419,52.8565,52.57,52.6177,62546.0
2019-02-25 11:30:00,55.09,55.21,55.05,55.05,37397.0,52.6177,52.7324,52.5795,52.5795,37397.0
2019-02-25 12:00:00,55.08,55.09,55.02,55.03,35839.0,52.6082,52.6177,52.5509,52.5604,35839.0
2019-02-25 12:30:00,55.02,55.03,54.88,54.89,33424.0,52.5509,52.5604,52.4172,52.4267,33424.0
2019-02-25 13:00:00,54.9,54.96,54.89,54.94,27590.0,52.4363,52.4936,52.4267,52.4745,27590.0
2019-02-25 13:30:00,54.93,54.96,54.87,54.95,32569.0,52.4649,52.4936,52.4076,52.484,32569.0
2019-02-25 14:00:00,54.95,54.99,54.87,54.92,35847.0,52.484,52.5222,52.4076,52.4554,35847.0
2019-02-25 14:30:00,54.92,54.93,54.75,54.76,35745.0,52.4554,52.4649,52.293,52.3026,35745.0
2019-02-25 15:00:00,54.76,54.79,54.66,54.66,48087.0,52.3026,52.3312,52.207,52.207,48087.0
2019-02-25 15:30:00,54.67,54.94,54.65,54.92,143364.0,52.2166,52.4745,52.1975,52.4554,143364.0
2019-02-26 09:30:00,54.91,55.38,54.8,55.1,38102.0,52.4458,52.8947,52.3408,52.6273,38102.0
2019-02-26 10:00:00,55.07,55.3,55.03,55.13,47250.0,52.5986,52.8183,52.5604,52.656,47250.0
2019-02-26 10:30:00,55.13,55.22,54.93,54.97,46151.0,52.656,52.7419,52.4649,52.5031,46151.0
2019-02-26 11:00:00,55.0,55.24,55.0,55.16,22645.0,52.5318,52.761,52.5318,52.6846,22645.0
2019-02-26 11:30:00,55.21,55.23,54.92,54.92,15070.0,52.7324,52.7515,52.4554,52.4554,15070.0
2019-02-26 12:00:00,54.95,55.03,54.94,54.99,15467.0,52.484,52.5604,52.4745,52.5222,15467.0
2019-02-26 12:30:00,55.01,55.01,54.83,54.86,18003.0,52.5413,52.5413,52.3694,52.3981,18003.0
2019-02-26 13:00:00,54.87,54.9,54.78,54.84,10950.0,52.4076,52.4363,52.3217,52.379,10950.0
2019-02-26 13:30:00,54.84,54.88,54.77,54.85,17193.0,52.379,52.4172,52.3121,52.3885,17193.0
2019-02-26 14:00:00,54.85,54.91,54.85,54.87,16329.0,52.3885,52.4458,52.3885,52.4076,16329.0
2019-02-26 14:30:00,54.87,55.0,54.83,54.85,22818.0,52.4076,52.5318,52.3694,52.3885,22818.0
2019-02-26 15:00:00,54.87,54.94,54.71,54.72,30193.0,52.4076,52.4745,52.2548,52.2644,30193.0
2019-02-26 15:30:00,54.71,54.8,54.48,54.49,219560.0,52.2548,52.3408,52.0351,52.0447,219560.0
2019-02-27 09:30:00,54.4,54.92,54.28,54.58,43168.0,51.9587,52.4554,51.8441,52.1306,43168.0
2019-02-27 10:00:00,54.6,54.74,54.24,54.36,99641.0,52.1497,52.2835,51.8059,51.9205,99641.0
2019-02-27 10:30:00,54.35,54.4,54.26,54.29,23035.0,51.911,51.9587,51.825,51.8536,23035.0
2019-02-27 11:00:00,54.32,54.37,54.21,54.31,49847.0,51.8823,51.9301,51.7772,51.8728,49847.0
2019-02-27 11:30:00,54.31,54.58,54.29,54.49,21251.0,51.8728,52.1306,51.8536,52.0447,21251.0
2019-02-27 12:00:00,54.51,54.6,54.44,54.56,46854.0,52.0638,52.1497,51.9969,52.1115,46854.0
2019-02-27 12:30:00,54.55,54.69,54.51,54.69,35015.0,52.102,52.2357,52.0638,52.2357,35015.0
2019-02-27 13:00:00,54.71,54.76,54.65,54.66,22872.0,52.2548,52.3026,52.1975,52.207,22872.0
2019-02-27 13:30:00,54.67,54.7,54.63,54.67,28105.0,52.2166,52.2452,52.1784,52.2166,28105.0
2019-02-27 14:00:00,54.66,54.72,54.6,54.62,37634.0,52.207,52.2644,52.1497,52.1688,37634.0
2019-02-27 14:30:00,54.63,54.64,54.57,54.64,41226.0,52.1784,52.1879,52.1211,52.1879,41226.0
2019-02-27 15:00:00,54.64,54.64,54.56,54.58,55685.0,52.1879,52.1879,52.1115,52.1306,55685.0
2019-02-27 15:30:00,54.59,54.66,54.49,54.52,251349.0,52.1402,52.207,52.0447,52.0733,251349.0
2019-02-28 09:30:00,54.38,54.49,54.04,54.29,18046.0,51.9396,52.0447,51.6149,51.8536,18046.0
2019-02-28 10:00:00,54.29,54.43,54.23,54.31,26361.0,51.8536,51.9874,51.7963,51.8728,26361.0
2019-02-28 10:30:00,54.29,54.33,54.09,54.21,25433.0,51.8536,51.8919,51.6626,51.7772,25433.0
2019-02-28 11:00:00,54.21,54.26,54.12,54.25,33420.0,51.7772,51.825,51.6913,51.8154,33420.0
2019-02-28 11:30:00,54.23,54.35,54.21,54.31,36591.0,51.7963,51.911,51.7772,51.8728,36591.0
2019-02-28 12:00:00,54.3,54.45,54.22,54.4,22204.0,51.8632,52.0065,51.7868,51.9587,22204.0
2019-02-28 12:30:00,54.38,54.46,54.3,54.45,19742.0,51.9396,52.016,51.8632,52.0065,19742.0
2019-02-28 13:00:00,54.45,54.47,54.35,54.42,21061.0,52.0065,52.0256,51.911,51.9778,21061.0
2019-02-28 13:30:00,54.43,54.51,54.39,54.48,28885.0,51.9874,52.0638,51.9492,52.0351,28885.0
2019-02-28 14:00:00,54.48,54.52,54.36,54.42,22233.0,52.0351,52.0733,51.9205,51.9778,22233.0
2019-02-28 14:30:00,54.41,54.41,54.32,54.34,26824.0,51.9683,51.9683,51.8823,51.9014,26824.0
2019-02-28 15:00:00,54.34,54.35,54.24,54.26,46973.0,51.9014,51.911,51.8059,51.825,46973.0
2019-02-28 15:30:00,54.26,54.37,54.22,54.29,267190.0,51.825,51.9301,51.7868,51.8536,267190.0
2019-03-01 09:30:00,54.52,54.81,54.47,54.58,45200.0,52.0733,52.3503,52.0256,52.1306,45200.0
2019-03-01 10:00:00,54.56,54.58,54.3,54.44,17962.0,52.1115,52.1306,51.8632,51.9969,17962.0
2019-03-01 10:30:00,54.47,54.66,54.44,54.58,28147.0,52.0256,52.207,51.9969,52.1306,28147.0
2019-03-01 11:00:00,54.59,54.66,54.41,54.54,24800.0,52.1402,52.207,51.9683,52.0924,24800.0
2019-03-01 11:30:00,54.55,54.56,54.41,54.52,20139.0,52.102,52.1115,51.9683,52.0733,20139.0
2019-03-01 12:00:00,54.54,54.64,54.49,54.62,30736.0,52.0924,52.1879,52.0447,52.1688,30736.0
2019-03-01 12:30:00,54.61,54.73,54.6,54.73,15188.0,52.1593,52.2739,52.1497,52.2739,15188.0
2019-03-01 13:00:00,54.72,54.73,54.57,54.58,17912.0,52.2644,52.2739,52.1211,52.1306,17912.0
2019-03-01 13:30:00,54.59,54.71,54.56,54.62,32469.0,52.1402,52.2548,52.1115,52.1688,32469.0
2019-03-01 14:00:00,54.62,54.9,54.57,54.89,144973.0,52.1688,52.4363,52.1211,52.4267,144973.0
2019-03-01 14:30:00,54.89,54.91,54.72,54.73,46126.0,52.4267,52.4458,52.2644,52.2739,46126.0
2019-03-01 15:00:00,54.73,54.73,54.58,54.67,57227.0,52.2739,52.2739,52.1306,52.2166,57227.0
2019-03-01 15:30:00,54.66,54.76,54.49,54.5,264938.0,52.207,52.3026,52.0447,52.0542,264938.0
2019-03-04 09:30:00,54.83,55.04,54.75,54.85,30048.0,52.3694,52.57,52.293,52.3885,30048.0
2019-03-04 10:00:00,54.87,55.0,54.69,54.93,264196.0,52.4076,52.5318,52.2357,52.4649,264196.0
2019-03-04 10:30:00,54.95,54.95,54.84,54.88,114698.0,52.484,52.484,52.379,52.4172,114698.0
2019-03-04 11:00:00,54.87,54.98,54.81,54.81,54116.0,52.4076,52.5127,52.3503,52.3503,54116.0
2019-03-04 11:30:00,54.8,54.9,54.48,54.51,213888.0,52.3408,52.4363,52.0351,52.0638,213888.0
2019-03-04 12:00:00,54.49,54.59,54.33,54.44,37531.0,52.0447,52.1402,51.8919,51.9969,37531.0
2019-03-04 12:30:00,54.45,54.47,54.25,54.29,48574.0,52.0065,52.0256,51.8154,51.8536,48574.0
2019-03-04 13:00:00,54.24,54.53,54.16,54.52,29853.0,51.8059,52.0829,51.7295,52.0733,29853.0
2019-03-04 13:30:00,54.52,54.72,54.49,54.72,25005.0,52.0733,52.2644,52.0447,52.2644,25005.0
2019-03-04 14:00:00,54.72,54.95,54.69,54.93,113463.0,52.2644,52.484,52.2357,52.4649,113463.0
2019-03-04 14:30:00,54.92,54.92,54.71,54.85,161779.0,52.4554,52.4554,52.2548,52.3885,161779.0
2019-03-04 15:00:00,54.85,54.93,54.77,54.9,39714.0,52.3885,52.4649,52.3121,52.4363,39714.0
2019-03-04 15:30:00,54.9,54.95,54.73,54.78,264104.0,52.4363,52.484,52.2739,52.3217,264104.0
2019-03-05 09:30:00,54.79,55.03,54.64,54.95,42774.0,52.3312,52.5604,52.1879,52.484,42774.0
2019-03-05 10:00:00,54.95,55.13,54.85,54.95,66605.0,52.484,52.656,52.3885,52.484,66605.0
2019-03-05 10:30:00,54.93,55.0,54.81,55.0,91143.0,52.4649,52.5318,52.3503,52.5318,91143.0
2019-03-05 11:00:00,55.02,55.48,55.02,55.35,185626.0,52.5509,52.9902,52.5509,52.8661,185626.0
2019-03-05 11:30:00,55.34,55.59,55.34,55.51,92381.0,52.8565,53.0953,52.8565,53.0189,92381.0
2019-03-05 12:00:00,55.5,55.54,55.45,55.47,75732.0,53.0093,53.0476,52.9616,52.9807,75732.0
2019-03-05 12:30:00,55.48,55.55,55.44,55.5,46148.0,52.9902,53.0571,52.952,53.0093,46148.0
2019-03-05 13:00:00,55.5,55.54,55.37,55.37,53730.0,53.0093,53.0476,52.8852,52.8852,53730.0
2019-03-05 13:30:00,55.35,55.48,55.34,55.43,137230.0,52.8661,52.9902,52.8565,52.9425,137230.0
2019-03-05 14:00:00,55.41,55.48,55.38,55.43,122336.0,52.9234,52.9902,52.8947,52.9425,122336.0
2019-03-05 14:30:00,55.43,55.54,55.39,55.5,187518.0,52.9425,53.0476,52.9043,53.0093,187518.0
2019-03-05 15:00:00,55.49,55.52,55.3,55.3,101439.0,52.9998,53.0285,52.8183,52.8183,101439.0
2019-03-05 15:30:00,55.3,55.79,55.29,55.54,432724.0,52.8183,53.2863,52.8088,53.0476,432724.0
2019-03-06 09:30:00,55.51,55.83,55.26,55.53,29418.0,53.0189,53.3245,52.7801,53.038,29418.0
2019-03-06 10:00:00,55.46,55.76,55.43,55.6,30416.0,52.9711,53.2577,52.9425,53.1049,30416.0
2019-03-06 10:30:00,55.65,55.93,55.64,55.81,38684.0,53.1526,53.4201,53.1431,53.3054,38684.0
2019-03-06 11:00:00,55.77,55.89,55.62,55.67,64896.0,53.2672,53.3818,53.124,53.1717,64896.0
2019-03-06 11:30:00,55.68,55.71,55.36,55.38,24570.0,53.1813,53.2099,52.8756,52.8947,24570.0
2019-03-06 12:00:00,55.38,55.51,55.37,55.43,30239.0,52.8947,53.0189,52.8852,52.9425,30239.0
2019-03-06 12:30:00,55.44,55.53,55.37,55.41,19209.0,52.952,53.038,52.8852,52.9234,19209.0
2019-03-06 13:00:00,55.43,55.52,55.43,55.48,39468.0,52.9425,53.0285,52.9425,52.9902,39468.0
2019-03-06 13:30:00,55.47,55.67,55.47,55.65,46981.0,52.9807,53.1717,52.9807,53.1526,46981.0
2019-03-06 14:00:00,55.66,55.73,55.54,55.55,62316.0,53.1622,53.229,53.0476,53.0571,62316.0
2019-03-06 14:30:00,55.57,55.57,55.44,55.51,37353.0,53.0762,53.0762,52.952,53.0189,37353.0
2019-03-06 15:00:00,55.5,55.55,55.4,55.49,39448.0,53.0093,53.0571,52.9138,52.9998,39448.0
2019-03-06 15:30:00,55.49,55.65,55.49,55.51,235958.0,52.9998,53.1526,52.9998,53.0189,235958.0
2019-03-07 09:30:00,55.47,55.47,54.64,54.73,33021.0,52.9807,52.9807,52.1879,52.2739,33021.0
2019-03-07 10:00:00,54.72,54.73,54.39,54.57,32926.0,52.2644,52.2739,51.9492,52.1211,32926.0
2019-03-07 10:30:00,54.55,54.73,54.45,54.55,53102.0,52.102,52.2739,52.0065,52.102,53102.0
2019-03-07 11:00:00,54.57,54.59,54.18,54.27,65215.0,52.1211,52.1402,51.7486,51.8345,65215.0
2019-03-07 11:30:00,54.29,54.32,53.88,53.91,68419.0,51.8536,51.8823,51.462,51.4907,68419.0
2019-03-07 12:00:00,53.89,53.96,53.76,53.83,79317.0,51.4716,51.5385,51.3474,51.4143,79317.0
2019-03-07 12:30:00,53.82,53.96,53.71,53.92,67273.0,51.4047,51.5385,51.2997,51.5003,67273.0
2019-03-07 13:00:00,53.92,54.07,53.9,54.05,28293.0,51.5003,51.6435,51.4812,51.6244,28293.0
2019-03-07 13:30:00,54.04,54.05,53.85,53.87,30302.0,51.6149,51.6244,51.4334,51.4525,30302.0
2019-03-07 14:00:00,53.88,53.91,53.81,53.82,52960.0,51.462,51.4907,51.3952,51.4047,52960.0
2019-03-07 14:30:00,53.82,53.83,53.51,53.56,68751.0,51.4047,51.4143,51.1087,51.1564,68751.0
2019-03-07 15:00:00,53.55,53.56,53.42,53.5,104523.0,51.1469,51.1564,51.0227,51.0991,104523.0
2019-03-07 15:30:00,53.5,54.13,53.49,54.04,522913.0,51.0991,51.7008,51.0896,51.6149,522913.0
2019-03-08 09:30:00,53.56,54.09,53.54,53.82,40659.0,51.1564,51.6626,51.1373,51.4047,40659.0
2019-03-08 10:00:00,53.84,53.88,53.6,53.78,34587.0,51.4238,51.462,51.1946,51.3665,34587.0
2019-03-08 10:30:00,53.8,53.88,53.7,53.82,63588.0,51.3856,51.462,51.2901,51.4047,63588.0
2019-03-08 11:00:00,53.81,53.88,53.7,53.74,80298.0,51.3952,51.462,51.2901,51.3283,80298.0
2019-03-08 11:30:00,53.76,53.92,53.65,53.86,42163.0,51.3474,51.5003,51.2424,51.4429,42163.0
2019-03-08 12:00:00,53.87,54.08,53.86,54.08,23152.0,51.4525,51.6531,51.4429,51.6531,23152.0
2019-03-08 12:30:00,54.1,54.17,53.99,54.01,24956.0,51.6722,51.739,51.5671,51.5862,24956.0
2019-03-08 13:00:00,54.02,54.04,53.86,53.98,21992.0,51.5958,51.6149,51.4429,51.5576,21992.0
2019-03-08 13:30:00,53.98,54.07,53.94,53.98,20932.0,51.5576,51.6435,51.5194,51.5576,20932.0
2019-03-08 14:00:00,53.99,54.17,53.9,54.16,27073.0,51.5671,51.739,51.4812,51.7295,27073.0
2019-03-08 14:30:00,54.15,54.21,54.1,54.17,31695.0,51.7199,51.7772,51.6722,51.739,31695.0
2019-03-08 15:00:00,54.16,54.22,54.11,54.12,48663.0,51.7295,51.7868,51.6817,51.6913,48663.0
2019-03-08 15:30:00,54.13,54.72,54.12,54.6,547684.0,51.7008,52.2644,51.6913,52.1497,547684.0
2019-03-11 09:30:00,54.53,55.35,54.44,55.34,55965.0,52.0829,52.8661,51.9969,52.8565,55965.0
2019-03-11 10:00:00,55.34,55.48,55.07,55.08,49767.0,52.8565,52.9902,52.5986,52.6082,49767.0
2019-03-11 10:30:00,55.08,55.12,54.99,55.08,106524.0,52.6082,52.6464,52.5222,52.6082,106524.0
2019-03-11 11:00:00,55.06,55.07,54.76,54.9,58496.0,52.5891,52.5986,52.3026,52.4363,58496.0
2019-03-11 11:30:00,54.92,55.01,54.87,55.0,82916.0,52.4554,52.5413,52.4076,52.5318,82916.0
2019-03-11 12:00:00,54.98,55.0,54.82,54.92,44154.0,52.5127,52.5318,52.3599,52.4554,44154.0
2019-03-11 12:30:00,54.91,54.96,54.7,54.72,76317.0,52.4458,52.4936,52.2452,52.2644,76317.0
2019-03-11 13:00:00,54.72,54.84,54.69,54.75,77614.0,52.2644,52.379,52.2357,52.293,77614.0
2019-03-11 13:30:00,54.75,54.77,54.7,54.71,59168.0,52.293,52.3121,52.2452,52.2548,59168.0
2019-03-11 14:00:00,54.7,54.7,54.41,54.49,119775.0,52.2452,52.2452,51.9683,52.0447,119775.0
2019-03-11 14:30:00,54.5,54.56,54.44,54.48,99045.0,52.0542,52.1115,51.9969,52.0351,99045.0
2019-03-11 15:00:00,54.47,54.61,54.45,54.5,148947.0,52.0256,52.1593,52.0065,52.0542,148947.0
2019-03-11 15:30:00,54.5,54.89,54.4,54.75,446738.0,52.0542,52.4267,51.9587,52.293,446738.0
2019-03-12 09:30:00,54.76,54.95,54.61,54.75,49267.0,52.3026,52.484,52.1593,52.293,49267.0
2019-03-12 10:00:00,54.81,54.9,54.7,54.81,34242.0,52.3503,52.4363,52.2452,52.3503,34242.0
2019-03-12 10:30:00,54.81,54.86,54.67,54.72,47386.0,52.3503,52.3981,52.2166,52.2644,47386.0
2019-03-12 11:00:00,54.74,54.82,54.62,54.67,63311.0,52.2835,52.3599,52.1688,52.2166,63311.0
2019-03-12 11:30:00,54.68,54.74,54.65,54.68,78420.0,52.2261,52.2835,52.1975,52.2261,78420.0
2019-03-12 12:00:00,54.67,54.7,54.54,54.64,91238.0,52.2166,52.2452,52.0924,52.1879,91238.0
2019-03-12 12:30:00,54.65,54.69,54.55,54.58,89869.0,52.1975,52.2357,52.102,52.1306,89869.0
2019-03-12 13:00:00,54.6,54.61,54.4,54.48,79289.0,52.1497,52.1593,51.9587,52.0351,79289.0
2019-03-12 13:30:00,54.48,54.64,54.42,54.53,382516.0,52.0351,52.1879,51.9778,52.0829,382516.0
2019-03-12 14:00:00,54.54,54.61,54.5,54.53,122175.0,52.0924,52.1593,52.0542,52.0829,122175.0
2019-03-12 14:30:00,54.54,54.6,54.49,54.53,77250.0,52.0924,52.1497,52.0447,52.0829,77250.0
2019-03-12 15:00:00,54.54,54.55,54.32,54.39,120501.0,52.0924,52.102,51.8823,51.9492,120501.0
2019-03-12 15:30:00,54.38,54.85,54.26,54.58,497777.0,51.9396,52.3885,51.825,52.1306,497777.0
2019-03-13 09:30:00,54.9,55.32,54.53,55.14,42977.0,52.4363,52.8374,52.0829,52.6655,42977.0
2019-03-13 10:00:00,55.08,55.28,54.99,55.09,47753.0,52.6082,52.7992,52.5222,52.6177,47753.0
2019-03-13 10:30:00,55.12,55.13,54.74,54.96,75854.0,52.6464,52.656,52.2835,52.4936,75854.0
2019-03-13 11:00:00,54.97,55.15,54.95,54.97,49117.0,52.5031,52.6751,52.484,52.5031,49117.0
2019-03-13 11:30:00,54.99,55.08,54.88,55.0,71027.0,52.5222,52.6082,52.4172,52.5318,71027.0
2019-03-13 12:00:00,54.99,55.31,54.99,55.25,70194.0,52.5222,52.8279,52.5222,52.7706,70194.0
2019-03-13 12:30:00,55.26,55.26,55.11,55.18,48117.0,52.7801,52.7801,52.6369,52.7037,48117.0
2019-03-13 13:00:00,55.19,55.2,55.02,55.07,90008.0,52.7133,52.7228,52.5509,52.5986,90008.0
2019-03-13 13:30:00,55.07,55.08,54.99,55.03,57811.0,52.5986,52.6082,52.5222,52.5604,57811.0
2019-03-13 14:00:00,55.04,55.1,54.94,55.04,85913.0,52.57,52.6273,52.4745,52.57,85913.0
2019-03-13 14:30:00,55.04,55.08,54.89,54.99,80482.0,52.57,52.6082,52.4267,52.5222,80482.0
2019-03-13 15:00:00,54.99,55.07,54.77,54.84,117231.0,52.5222,52.5986,52.3121,52.379,117231.0
2019-03-13 15:30:00,54.83,54.87,54.69,54.78,222400.0,52.3694,52.4076,52.2357,52.3217,222400.0
2019-03-14 09:30:00,54.85,54.92,54.48,54.52,26858.0,52.3885,52.4554,52.0351,52.0733,26858.0
2019-03-14 10:00:00,54.42,54.45,54.24,54.3,22470.0,51.9778,52.0065,51.8059,51.8632,22470.0
2019-03-14 10:30:00,54.33,54.47,54.28,54.34,59228.0,51.8919,52.0256,51.8441,51.9014,59228.0
2019-03-14 11:00:00,54.36,54.39,54.16,54.21,62611.0,51.9205,51.9492,51.7295,51.7772,62611.0
2019-03-14 11:30:00,54.23,54.35,54.17,54.21,103263.0,51.7963,51.911,51.739,51.7772,103263.0
2019-03-14 12:00:00,54.19,54.26,54.15,54.15,36217.0,51.7581,51.825,51.7199,51.7199,36217.0
2019-03-14 12:30:00,54.15,54.19,54.07,54.13,29270.0,51.7199,51.7581,51.6435,51.7008,29270.0
2019-03-14 13:00:00,54.13,54.15,54.03,54.1,18207.0,51.7008,51.7199,51.6053,51.6722,18207.0
2019-03-14 13:30:00,54.1,54.12,54.0,54.06,54124.0,51.6722,51.6913,51.5767,51.634,54124.0
2019-03-14 14:00:00,54.06,54.1,53.99,54.09,58084.0,51.634,51.6722,51.5671,51.6626,58084.0
2019-03-14 14:30:00,54.1,54.31,54.08,54.26,96382.0,51.6722,51.8728,51.6531,51.825,96382.0
2019-03-14 15:00:00,54.26,54.33,54.21,54.25,80898.0,51.825,51.8919,51.7772,51.8154,80898.0
2019-03-14 15:30:00,54.27,54.27,53.98,54.11,189236.0,51.8345,51.8345,51.5576,51.6817,189236.0
2019-03-15 09:30:00,54.07,54.14,53.9,53.96,36463.0,51.6435,51.7104,51.4812,51.5385,36463.0
2019-03-15 10:00:00,53.95,53.99,53.64,53.88,26800.0,51.5289,51.5671,51.2328,51.462,26800.0
2019-03-15 10:30:00,53.91,53.94,53.67,53.68,31720.0,51.4907,51.5194,51.2615,51.271,31720.0
2019-03-15 11:00:00,53.68,53.74,53.59,53.6,53055.0,51.271,51.3283,51.1851,51.1946,53055.0
2019-03-15 11:30:00,53.61,53.78,53.53,53.57,58284.0,51.2042,51.3665,51.1278,51.166,58284.0
2019-03-15 12:00:00,53.59,53.88,53.52,53.74,121326.0,51.1851,51.462,51.1182,51.3283,121326.0
2019-03-15 12:30:00,53.73,53.91,53.72,53.78,186092.0,51.3188,51.4907,51.3092,51.3665,186092.0
2019-03-15 13:00:00,53.78,53.99,53.74,53.98,100955.0,51.3665,51.5671,51.3283,51.5576,100955.0
2019-03-15 13:30:00,53.97,54.17,53.94,54.08,52388.0,51.548,51.739,51.5194,51.6531,52388.0
2019-03-15 14:00:00,54.08,54.23,54.06,54.22,19937.0,51.6531,51.7963,51.634,51.7868,19937.0
2019-03-15 14:30:00,54.22,54.32,54.11,54.18,97165.0,51.7868,51.8823,51.6817,51.7486,97165.0
2019-03-15 15:00:00,54.2,54.27,54.16,54.16,66685.0,51.7677,51.8345,51.7295,51.7295,66685.0
2019-03-15 15:30:00,54.19,54.39,54.17,54.38,188925.0,51.7581,51.9492,51.739,51.9396,188925.0
2019-03-18 09:30:00,54.37,54.96,54.17,54.73,73314.0,51.9301,52.4936,51.739,52.2739,73314.0
2019-03-18 10:00:00,54.73,54.82,54.58,54.73,64434.0,52.2739,52.3599,52.1306,52.2739,64434.0
2019-03-18 10:30:00,54.72,54.78,54.61,54.69,55328.0,52.2644,52.3217,52.1593,52.2357,55328.0
2019-03-18 11:00:00,54.69,54.77,54.63,54.66,91197.0,52.2357,52.3121,52.1784,52.207,91197.0
2019-03-18 11:30:00,54.66,54.66,54.41,54.61,73193.0,52.207,52.207,51.9683,52.1593,73193.0
2019-03-18 12:00:00,54.6,54.68,54.49,54.66,74289.0,52.1497,52.2261,52.0447,52.207,74289.0
2019-03-18 12:30:00,54.66,54.67,54.51,54.58,33880.0,52.207,52.2166,52.0638,52.1306,33880.0
2019-03-18 13:00:00,54.59,54.6,54.53,54.57,29544.0,52.1402,52.1497,52.0829,52.1211,29544.0
2019-03-18 13:30:00,54.59,54.72,54.58,54.68,27362.0,52.1402,52.2644,52.1306,52.2261,27362.0
2019-03-18 14:00:00,54.69,54.79,54.65,54.7,31135.0,52.2357,52.3312,52.1975,52.2452,31135.0
2019-03-18 14:30:00,54.69,54.91,54.69,54.88,29512.0,52.2357,52.4458,52.2357,52.4172,29512.0
2019-03-18 15:00:00,54.88,54.9,54.81,54.82,33269.0,52.4172,52.4363,52.3503,52.3599,33269.0
2019-03-18 15:30:00,54.82,55.04,54.82,54.93,179506.0,52.3599,52.57,52.3599,52.4649,179506.0
2019-03-19 09:30:00,55.25,55.49,54.77,55.46,31255.0,52.7706,52.9998,52.3121,52.9711,31255.0
2019-03-19 10:00:00,55.46,55.55,55.32,55.32,52122.0,52.9711,53.0571,52.8374,52.8374,52122.0
2019-03-19 10:30:00,55.34,55.52,55.28,55.46,35529.0,52.8565,53.0285,52.7992,52.9711,35529.0
2019-03-19 11:00:00,55.46,55.53,55.2,55.3,192249.0,52.9711,53.038,52.7228,52.8183,192249.0
2019-03-19 11:30:00,55.32,55.67,55.26,55.65,24694.0,52.8374,53.1717,52.7801,53.1526,24694.0
2019-03-19 12:00:00,55.66,55.77,55.6,55.63,27677.0,53.1622,53.2672,53.1049,53.1335,27677.0
2019-03-19 12:30:00,55.63,55.65,55.37,55.54,77563.0,53.1335,53.1526,52.8852,53.0476,77563.0
2019-03-19 13:00:00,55.53,55.56,55.45,55.47,53953.0,53.038,53.0667,52.9616,52.9807,53953.0
2019-03-19 13:30:00,55.47,55.49,55.35,55.37,16798.0,52.9807,52.9998,52.8661,52.8852,16798.0
2019-03-19 14:00:00,55.37,55.37,55.18,55.27,34881.0,52.8852,52.8852,52.7037,52.7897,34881.0
2019-03-19 14:30:00,55.28,55.4,55.25,55.34,31143.0,52.7992,52.9138,52.7706,52.8565,31143.0
2019-03-19 15:00:00,55.35,55.37,55.11,55.21,41079.0,52.8661,52.8852,52.6369,52.7324,41079.0
2019-03-19 15:30:00,55.2,55.33,55.06,55.33,160135.0,52.7228,52.847,52.5891,52.847,160135.0
2019-03-20 09:30:00,55.33,55.4,54.82,54.82,42361.0,52.847,52.9138,52.3599,52.3599,42361.0
2019-03-20 10:00:00,54.89,54.89,54.48,54.48,19463.0,52.4267,52.4267,52.0351,52.0351,19463.0
2019-03-20 10:30:00,54.43,54.55,54.36,54.48,22188.0,51.9874,52.102,51.9205,52.0351,22188.0
2019-03-20 11:00:00,54.5,54.61,54.37,54.39,26420.0,52.0542,52.1593,51.9301,51.9492,26420.0
2019-03-20 11:30:00,54.38,54.44,54.23,54.28,31105.0,51.9396,51.9969,51.7963,51.8441,31105.0
2019-03-20 12:00:00,54.27,54.3,54.06,54.08,45031.0,51.8345,51.8632,51.634,51.6531,45031.0
2019-03-20 12:30:00,54.08,54.13,53.9,54.1,31926.0,51.6531,51.7008,51.4812,51.6722,31926.0
2019-03-20 13:00:00,54.08,54.26,54.04,54.25,16258.0,51.6531,51.825,51.6149,51.8154,16258.0
2019-03-20 13:30:00,54.25,54.36,54.2,54.34,27049.0,51.8154,51.9205,51.7677,51.9014,27049.0
2019-03-20 14:00:00,54.35,54.9,54.35,54.78,67763.0,51.911,52.4363,51.911,52.3217,67763.0
2019-03-20 14:30:00,54.77,54.92,54.75,54.82,79728.0,52.3121,52.4554,52.293,52.3599,79728.0
2019-03-20 15:00:00,54.85,54.93,54.63,54.63,30273.0,52.3885,52.4649,52.1784,52.1784,30273.0
2019-03-20 15:30:00,54.64,54.74,54.47,54.7,137483.0,52.1879,52.2835,52.0256,52.2452,137483.0
2019-03-21 09:30:00,54.5,55.03,54.5,54.89,46704.0,52.0542,52.5604,52.0542,52.4267,46704.0
2019-03-21 10:00:00,54.78,54.94,54.72,54.9,26931.0,52.3217,52.4745,52.2644,52.4363,26931.0
2019-03-21 10:30:00,54.91,55.19,54.89,55.16,25777.0,52.4458,52.7133,52.4267,52.6846,25777.0
2019-03-21 11:00:00,55.16,55.27,54.92,55.09,57323.0,52.6846,52.7897,52.4554,52.6177,57323.0
2019-03-21 11:30:00,55.07,55.31,55.03,55.3,99516.0,52.5986,52.8279,52.5604,52.8183,99516.0
2019-03-21 12:00:00,55.27,55.27,55.0,55.05,70675.0,52.7897,52.7897,52.5318,52.5795,70675.0
2019-03-21 12:30:00,55.05,55.23,55.04,55.19,31620.0,52.5795,52.7515,52.57,52.7133,31620.0
2019-03-21 13:00:00,55.2,55.27,55.16,55.22,40823.0,52.7228,52.7897,52.6846,52.7419,40823.0
2019-03-21 13:30:00,55.24,55.47,55.18,55.38,70337.0,52.761,52.9807,52.7037,52.8947,70337.0
2019-03-21 14:00:00,55.37,55.49,55.34,55.47,32189.0,52.8852,52.9998,52.8565,52.9807,32189.0
2019-03-21 14:30:00,55.48,55.62,55.48,55.58,37553.0,52.9902,53.124,52.9902,53.0858,37553.0
2019-03-21 15:00:00,55.57,55.84,55.5,55.77,49392.0,53.0762,53.3341,53.0093,53.2672,49392.0
2019-03-21 15:30:00,55.78,55.94,55.72,55.9,172159.0,53.2768,53.4296,53.2195,53.3914,172159.0
2019-03-22 09:30:00,55.7,55.7,54.75,54.85,17343.0,53.2004,53.2004,52.293,52.3885,17343.0
2019-03-22 10:00:00,54.86,55.18,54.78,55.15,130935.0,52.3981,52.7037,52.3217,52.6751,130935.0
2019-03-22 10:30:00,55.14,55.19,54.78,54.9,25280.0,52.6655,52.7133,52.3217,52.4363,25280.0
2019-03-22 11:00:00,54.85,54.95,54.73,54.78,47882.0,52.3885,52.484,52.2739,52.3217,47882.0
2019-03-22 11:30:00,54.79,54.85,54.45,54.49,28848.0,52.3312,52.3885,52.0065,52.0447,28848.0
2019-03-22 12:00:00,54.42,54.51,54.34,54.4,71529.0,51.9778,52.0638,51.9014,51.9587,71529.0
2019-03-22 12:30:00,54.39,54.44,54.18,54.27,57799.0,51.9492,51.9969,51.7486,51.8345,57799.0
2019-03-22 13:00:00,54.27,54.29,54.0,54.03,37997.0,51.8345,51.8536,51.5767,51.6053,37997.0
2019-03-22 13:30:00,54.03,54.19,54.02,54.09,34016.0,51.6053,51.7581,51.5958,51.6626,34016.0
2019-03-22 14:00:00,54.08,54.31,54.07,54.2,35008.0,51.6531,51.8728,51.6435,51.7677,35008.0
2019-03-22 14:30:00,54.21,54.3,54.17,54.21,98530.0,51.7772,51.8632,51.739,51.7772,98530.0
2019-03-22 15:00:00,54.23,54.28,53.88,53.92,68706.0,51.7963,51.8441,51.462,51.5003,68706.0
2019-03-22 15:30:00,53.92,54.11,53.87,54.05,243485.0,51.5003,51.6817,51.4525,51.6244,243485.0
2019-03-25 09:30:00,53.91,54.23,53.7,53.8,19845.0,51.4907,51.7963,51.2901,51.3856,19845.0
2019-03-25 10:00:00,53.8,53.8,53.57,53.78,47335.0,51.3856,51.3856,51.166,51.3665,47335.0
2019-03-25 10:30:00,53.79,54.14,53.79,54.07,28520.0,51.3761,51.7104,51.3761,51.6435,28520.0
2019-03-25 11:00:00,54.04,54.41,53.96,54.41,24617.0,51.6149,51.9683,51.5385,51.9683,24617.0
2019-03-25 11:30:00,54.39,54.43,54.12,54.19,21926.0,51.9492,51.9874,51.6913,51.7581,21926.0
2019-03-25 12:00:00,54.15,54.31,54.15,54.29,14138.0,51.7199,51.8728,51.7199,51.8536,14138.0
2019-03-25 12:30:00,54.29,54.32,54.01,54.29,20212.0,51.8536,51.8823,51.5862,51.8536,20212.0
2019-03-25 13:00:00,54.3,54.41,54.21,54.4,21005.0,51.8632,51.9683,51.7772,51.9587,21005.0
2019-03-25 13:30:00,54.4,54.5,54.26,54.27,24421.0,51.9587,52.0542,51.825,51.8345,24421.0
2019-03-25 14:00:00,54.28,54.34,54.24,54.32,54043.0,51.8441,51.9014,51.8059,51.8823,54043.0
2019-03-25 14:30:00,54.34,54.56,54.34,54.55,32604.0,51.9014,52.1115,51.9014,52.102,32604.0
2019-03-25 15:00:00,54.56,54.57,54.44,54.53,32827.0,52.1115,52.1211,51.9969,52.0829,32827.0
2019-03-25 15:30:00,54.53,54.53,54.36,54.39,160850.0,52.0829,52.0829,51.9205,51.9492,160850.0
2019-03-26 09:30:00,54.66,54.85,54.4,54.52,41336.0,52.207,52.3885,51.9587,52.0733,41336.0
2019-03-26 10:00:00,54.54,54.66,54.36,54.62,36410.0,52.0924,52.207,51.9205,52.1688,36410.0
2019-03-26 10:30:00,54.61,54.97,54.47,54.86,79184.0,52.1593,52.5031,52.0256,52.3981,79184.0
2019-03-26 11:00:00,54.86,55.04,54.7,54.73,41244.0,52.3981,52.57,52.2452,52.2739,41244.0
2019-03-26 11:30:00,54.7,54.81,54.59,54.65,21469.0,52.2452,52.3503,52.1402,52.1975,21469.0
2019-03-26 12:00:00,54.67,54.86,54.61,54.65,30842.0,52.2166,52.3981,52.1593,52.1975,30842.0
2019-03-26 12:30:00,54.63,54.64,54.44,54.45,21204.0,52.1784,52.1879,51.9969,52.0065,21204.0
2019-03-26 13:00:00,54.45,54.6,54.45,54.5,19245.0,52.0065,52.1497,52.0065,52.0542,19245.0
2019-03-26 13:30:00,54.49,54.49,54.15,54.17,63328.0,52.0447,52.0447,51.7199,51.739,63328.0
2019-03-26 14:00:00,54.16,54.37,54.11,54.25,70638.0,51.7295,51.9301,51.6817,51.8154,70638.0
2019-03-26 14:30:00,54.26,54.32,54.2,54.29,46791.0,51.825,51.8823,51.7677,51.8536,46791.0
2019-03-26 15:00:00,54.29,54.31,54.07,54.14,57261.0,51.8536,51.8728,51.6435,51.7104,57261.0
2019-03-26 15:30:00,54.14,54.39,54.12,54.39,140752.0,51.7104,51.9492,51.6913,51.9492,140752.0
2019-03-27 09:30:00,54.45,54.85,54.2,54.76,34955.0,52.0065,52.3885,51.7677,52.3026,34955.0
2019-03-27 10:00:00,54.74,54.82,54.21,54.24,45635.0,52.2835,52.3599,51.7772,51.8059,45635.0
2019-03-27 10:30:00,54.27,54.31,54.04,54.16,46829.0,51.8345,51.8728,51.6149,51.7295,46829.0
2019-03-27 11:00:00,54.16,54.45,54.15,54.41,31485.0,51.7295,52.0065,51.7199,51.9683,31485.0
2019-03-27 11:30:00,54.4,54.46,54.17,54.31,21993.0,51.9587,52.016,51.739,51.8728,21993.0
2019-03-27 12:00:00,54.3,54.63,54.27,54.63,41565.0,51.8632,52.1784,51.8345,52.1784,41565.0
2019-03-27 12:30:00,54.61,54.74,54.61,54.66,29174.0,52.1593,52.2835,52.1593,52.207,29174.0
2019-03-27 13:00:00,54.66,54.73,54.58,54.68,16359.0,52.207,52.2739,52.1306,52.2261,16359.0
2019-03-27 13:30:00,54.68,54.78,54.61,54.69,18734.0,52.2261,52.3217,52.1593,52.2357,18734.0
2019-03-27 14:00:00,54.68,54.82,54.63,54.69,21086.0,52.2261,52.3599,52.1784,52.2357,21086.0
2019-03-27 14:30:00,54.67,54.7,54.57,54.61,30972.0,52.2166,52.2452,52.1211,52.1593,30972.0
2019-03-27 15:00:00,54.62,54.68,54.49,54.66,55064.0,52.1688,52.2261,52.0447,52.207,55064.0
2019-03-27 15:30:00,54.67,54.71,54.26,54.35,186047.0,52.2166,52.2548,51.825,51.911,186047.0
2019-03-28 09:30:00,54.42,54.76,54.33,54.71,34430.0,51.9778,52.3026,51.8919,52.2548,34430.0
2019-03-28 10:00:00,54.69,54.93,54.65,54.87,30834.0,52.2357,52.4649,52.1975,52.4076,30834.0
2019-03-28 10:30:00,54.83,54.85,54.65,54.72,38185.0,52.3694,52.3885,52.1975,52.2644,38185.0
2019-03-28 11:00:00,54.75,54.78,54.51,54.58,20752.0,52.293,52.3217,52.0638,52.1306,20752.0
2019-03-28 11:30:00,54.57,54.7,54.5,54.58,20488.0,52.1211,52.2452,52.0542,52.1306,20488.0
2019-03-28 12:00:00,54.57,54.7,54.39,54.6,166794.0,52.1211,52.2452,51.9492,52.1497,166794.0
2019-03-28 12:30:00,54.59,54.59,54.5,54.52,20063.0,52.1402,52.1402,52.0542,52.0733,20063.0
2019-03-28 13:00:00,54.53,54.77,54.53,54.67,16187.0,52.0829,52.3121,52.0829,52.2166,16187.0
2019-03-28 13:30:00,54.69,55.0,54.63,54.97,67410.0,52.2357,52.5318,52.1784,52.5031,67410.0
2019-03-28 14:00:00,55.01,55.05,54.88,54.95,143064.0,52.5413,52.5795,52.4172,52.484,143064.0
2019-03-28 14:30:00,54.95,54.96,54.8,54.86,170977.0,52.484,52.4936,52.3408,52.3981,170977.0
2019-03-28 15:00:00,54.86,55.05,54.81,54.98,156761.0,52.3981,52.5795,52.3503,52.5127,156761.0
2019-03-28 15:30:00,54.98,55.08,54.87,54.92,278457.0,52.5127,52.6082,52.4076,52.4554,278457.0
2019-03-29 09:30:00,55.17,55.48,55.01,55.36,15029.0,52.6942,52.9902,52.5413,52.8756,15029.0
2019-03-29 10:00:00,55.36,55.51,55.22,55.27,45729.0,52.8756,53.0189,52.7419,52.7897,45729.0
2019-03-29 10:30:00,55.27,55.3,54.9,54.93,53166.0,52.7897,52.8183,52.4363,52.4649,53166.0
2019-03-29 11:00:00,54.95,54.99,54.66,54.66,43977.0,52.484,52.5222,52.207,52.207,43977.0
2019-03-29 11:30:00,54.68,55.0,54.64,54.64,68255.0,52.2261,52.5318,52.1879,52.1879,68255.0
2019-03-29 12:00:00,54.63,54.68,54.49,54.64,12881.0,52.1784,52.2261,52.0447,52.1879,12881.0
2019-03-29 12:30:00,54.66,54.73,54.64,54.7,13229.0,52.207,52.2739,52.1879,52.2452,13229.0
2019-03-29 13:00:00,54.71,54.82,54.68,54.7,67846.0,52.2548,52.3599,52.2261,52.2452,67846.0
2019-03-29 13:30:00,54.7,54.72,54.63,54.69,46696.0,52.2452,52.2644,52.1784,52.2357,46696.0
2019-03-29 14:00:00,54.7,54.79,54.63,54.76,38818.0,52.2452,52.3312,52.1784,52.3026,38818.0
2019-03-29 14:30:00,54.77,54.77,54.64,54.69,61608.0,52.3121,52.3121,52.1879,52.2357,61608.0
2019-03-29 15:00:00,54.69,54.7,54.52,54.54,40498.0,52.2357,52.2452,52.0733,52.0924,40498.0
2019-03-29 15:30:00,54.54,54.64,54.5,54.59,168186.0,52.0924,52.1879,52.0542,52.1402,168186.0
2019-04-01 09:30:00,55.01,55.36,55.01,55.31,35455.0,52.5413,52.8756,52.5413,52.8279,35455.0
2019-04-01 10:00:00,55.34,55.41,55.2,55.31,61247.0,52.8565,52.9234,52.7228,52.8279,61247.0
2019-04-01 10:30:00,55.33,55.51,55.27,55.33,58269.0,52.847,53.0189,52.7897,52.847,58269.0
2019-04-01 11:00:00,55.33,55.42,54.9,54.94,140984.0,52.847,52.9329,52.4363,52.4745,140984.0
2019-04-01 11:30:00,54.96,55.03,54.8,54.98,48168.0,52.4936,52.5604,52.3408,52.5127,48168.0
2019-04-01 12:00:00,54.98,55.19,54.94,55.16,20542.0,52.5127,52.7133,52.4745,52.6846,20542.0
2019-04-01 12:30:00,55.14,55.22,55.08,55.1,49043.0,52.6655,52.7419,52.6082,52.6273,49043.0
2019-04-01 13:00:00,55.11,55.17,55.05,55.13,42061.0,52.6369,52.6942,52.5795,52.656,42061.0
2019-04-01 13:30:00,55.13,55.34,55.01,55.34,131021.0,52.656,52.8565,52.5413,52.8565,131021.0
2019-04-01 14:00:00,55.32,55.42,55.29,55.4,28059.0,52.8374,52.9329,52.8088,52.9138,28059.0
2019-04-01 14:30:00,55.4,55.56,55.38,55.49,31822.0,52.9138,53.0667,52.8947,52.9998,31822.0
2019-04-01 15:00:00,55.47,55.53,55.45,55.51,40256.0,52.9807,53.038,52.9616,53.0189,40256.0
2019-04-01 15:30:00,55.51,55.71,55.49,55.63,149302.0,53.0189,53.2099,52.9998,53.1335,149302.0
2019-04-02 09:30:00,55.61,55.7,55.28,55.61,41665.0,53.1144,53.2004,52.7992,53.1144,41665.0
2019-04-02 10:00:00,55.62,55.79,55.36,55.36,24921.0,53.124,53.2863,52.8756,52.8756,24921.0
2019-04-02 10:30:00,55.38,55.46,55.21,55.27,59086.0,52.8947,52.9711,52.7324,52.7897,59086.0
2019-04-02 11:00:00,55.29,55.34,55.1,55.23,52565.0,52.8088,52.8565,52.6273,52.7515,52565.0
2019-04-02 11:30:00,55.22,55.48,55.2,55.35,79460.0,52.7419,52.9902,52.7228,52.8661,79460.0
2019-04-02 12:00:00,55.34,55.34,55.08,55.2,35898.0,52.8565,52.8565,52.6082,52.7228,35898.0
2019-04-02 12:30:00,55.19,55.27,55.15,55.22,24625.0,52.7133,52.7897,52.6751,52.7419,24625.0
2019-04-02 13:00:00,55.21,55.21,55.11,55.14,27313.0,52.7324,52.7324,52.6369,52.6655,27313.0
2019-04-02 13:30:00,55.15,55.28,55.11,55.16,28289.0,52.6751,52.7992,52.6369,52.6846,28289.0
2019-04-02 14:00:00,55.18,55.21,55.1,55.18,36300.0,52.7037,52.7324,52.6273,52.7037,36300.0
2019-04-02 14:30:00,55.18,55.23,55.13,55.22,40327.0,52.7037,52.7515,52.656,52.7419,40327.0
2019-04-02 15:00:00,55.21,55.22,55.08,55.11,33178.0,52.7324,52.7419,52.6082,52.6369,33178.0
2019-04-02 15:30:00,55.11,55.18,55.1,55.14,182502.0,52.6369,52.7037,52.6273,52.6655,182502.0
2019-04-03 09:30:00,55.35,55.6,55.16,55.32,12164.0,52.8661,53.1049,52.6846,52.8374,12164.0
2019-04-03 10:00:00,55.28,55.38,55.02,55.26,32651.0,52.7992,52.8947,52.5509,52.7801,32651.0
2019-04-03 10:30:00,55.34,55.46,55.14,55.26,37879.0,52.8565,52.9711,52.6655,52.7801,37879.0
2019-04-03 11:00:00,55.27,55.29,54.98,55.18,56670.0,52.7897,52.8088,52.5127,52.7037,56670.0
2019-04-03 11:30:00,55.22,55.36,55.17,55.29,10479.0,52.7419,52.8756,52.6942,52.8088,10479.0
2019-04-03 12:00:00,55.29,55.36,55.21,55.25,20705.0,52.8088,52.8756,52.7324,52.7706,20705.0
2019-04-03 12:30:00,55.26,55.31,55.22,55.26,13558.0,52.7801,52.8279,52.7419,52.7801,13558.0
2019-04-03 13:00:00,55.27,55.37,55.25,55.35,21272.0,52.7897,52.8852,52.7706,52.8661,21272.0
2019-04-03 13:30:00,55.32,55.36,55.28,55.3,24373.0,52.8374,52.8756,52.7992,52.8183,24373.0
2019-04-03 14:00:00,55.3,55.38,55.24,55.36,28298.0,52.8183,52.8947,52.761,52.8756,28298.0
2019-04-03 14:30:00,55.39,55.39,55.17,55.27,29703.0,52.9043,52.9043,52.6942,52.7897,29703.0
2019-04-03 15:00:00,55.25,55.33,55.15,55.25,31380.0,52.7706,52.847,52.6751,52.7706,31380.0
2019-04-03 15:30:00,55.24,55.34,55.22,55.31,113300.0,52.761,52.8565,52.7419,52.8279,113300.0
2019-04-04 09:30:00,55.28,55.46,55.12,55.34,33592.0,52.7992,52.9711,52.6464,52.8565,33592.0
2019-04-04 10:00:00,55.41,55.66,55.41,55.51,30693.0,52.9234,53.1622,52.9234,53.0189,30693.0
2019-04-04 10:30:00,55.48,55.65,55.42,55.62,84352.0,52.9902,53.1526,52.9329,53.124,84352.0
2019-04-04 11:00:00,55.62,55.69,55.37,55.56,69727.0,53.124,53.1908,52.8852,53.0667,69727.0
2019-04-04 11:30:00,55.56,55.56,55.39,55.5,28894.0,53.0667,53.0667,52.9043,53.0093,28894.0
2019-04-04 12:00:00,55.52,55.55,55.41,55.51,27233.0,53.0285,53.0571,52.9234,53.0189,27233.0
2019-04-04 12:30:00,55.48,55.57,55.43,55.52,18331.0,52.9902,53.0762,52.9425,53.0285,18331.0
2019-04-04 13:00:00,55.52,55.58,55.44,55.51,18074.0,53.0285,53.0858,52.952,53.0189,18074.0
2019-04-04 13:30:00,55.51,55.57,55.46,55.51,31803.0,53.0189,53.0762,52.9711,53.0189,31803.0
2019-04-04 14:00:00,55.52,55.59,55.48,55.52,17495.0,53.0285,53.0953,52.9902,53.0285,17495.0
2019-04-04 14:30:00,55.52,55.59,55.48,55.55,28129.0,53.0285,53.0953,52.9902,53.0571,28129.0
2019-04-04 15:00:00,55.56,55.57,55.49,55.53,27677.0,53.0667,53.0762,52.9998,53.038,27677.0
2019-04-04 15:30:00,55.54,55.66,55.49,55.66,88899.0,53.0476,53.1622,52.9998,53.1622,88899.0
2019-04-05 09:30:00,55.57,56.45,55.31,56.45,42092.0,53.0762,53.9167,52.8279,53.9167,42092.0
2019-04-05 10:00:00,56.37,56.39,56.12,56.2,21986.0,53.8403,53.8594,53.6015,53.6779,21986.0
2019-04-05 10:30:00,56.24,56.47,56.1,56.38,30072.0,53.7161,53.9358,53.5824,53.8499,30072.0
2019-04-05 11:00:00,56.39,56.5,56.33,56.4,29861.0,53.8594,53.9645,53.8021,53.869,29861.0
2019-04-05 11:30:00,56.4,56.44,56.19,56.23,29623.0,53.869,53.9072,53.6684,53.7066,29623.0
2019-04-05 12:00:00,56.24,56.34,56.09,56.14,34719.0,53.7161,53.8117,53.5729,53.6206,34719.0
2019-04-05 12:30:00,56.11,56.14,56.06,56.13,14301.0,53.592,53.6206,53.5442,53.6111,14301.0
2019-04-05 13:00:00,56.13,56.21,56.07,56.13,12159.0,53.6111,53.6875,53.5538,53.6111,12159.0
2019-04-05 13:30:00,56.14,56.29,56.13,56.26,18725.0,53.6206,53.7639,53.6111,53.7352,18725.0
2019-04-05 14:00:00,56.27,56.3,56.12,56.15,20809.0,53.7448,53.7734,53.6015,53.6302,20809.0
2019-04-05 14:30:00,56.14,56.15,56.06,56.15,19228.0,53.6206,53.6302,53.5442,53.6302,19228.0
2019-04-05 15:00:00,56.13,56.15,55.98,56.07,50454.0,53.6111,53.6302,53.4678,53.5538,50454.0
2019-04-05 15:30:00,56.06,56.14,55.91,55.94,165363.0,53.5442,53.6206,53.4009,53.4296,165363.0
2019-04-08 09:30:00,55.8,55.8,54.96,55.32,190406.0,53.2959,53.2959,52.4936,52.8374,190406.0
2019-04-08 10:00:00,55.35,55.7,55.29,55.63,49689.0,52.8661,53.2004,52.8088,53.1335,49689.0
2019-04-08 10:30:00,55.61,55.86,55.58,55.83,25220.0,53.1144,53.3532,53.0858,53.3245,25220.0
2019-04-08 11:00:00,55.84,56.05,55.8,56.03,26048.0,53.3341,53.5347,53.2959,53.5156,26048.0
2019-04-08 11:30:00,56.02,56.45,56.01,56.21,38031.0,53.506,53.9167,53.4965,53.6875,38031.0
2019-04-08 12:00:00,56.22,56.24,56.07,56.22,24246.0,53.697,53.7161,53.5538,53.697,24246.0
2019-04-08 12:30:00,56.24,56.3,56.17,56.22,16108.0,53.7161,53.7734,53.6493,53.697,16108.0
2019-04-08 13:00:00,56.2,56.38,56.18,56.34,22860.0,53.6779,53.8499,53.6588,53.8117,22860.0
2019-04-08 13:30:00,56.33,56.45,56.31,56.39,23992.0,53.8021,53.9167,53.783,53.8594,23992.0
2019-04-08 14:00:00,56.38,56.47,56.32,56.32,24366.0,53.8499,53.9358,53.7925,53.7925,24366.0
2019-04-08 14:30:00,56.32,56.35,56.11,56.12,26132.0,53.7925,53.8212,53.592,53.6015,26132.0
2019-04-08 15:00:00,56.12,56.14,56.04,56.11,42456.0,53.6015,53.6206,53.5251,53.592,42456.0
2019-04-08 15:30:00,56.11,56.12,55.94,56.02,208094.0,53.592,53.6015,53.4296,53.506,208094.0
2019-04-09 09:30:00,55.73,55.85,55.38,55.62,86358.0,53.229,53.3436,52.8947,53.124,86358.0
2019-04-09 10:00:00,55.71,55.79,55.38,55.38,20811.0,53.2099,53.2863,52.8947,52.8947,20811.0
2019-04-09 10:30:00,55.36,55.62,55.29,55.32,40139.0,52.8756,53.124,52.8088,52.8374,40139.0
2019-04-09 11:00:00,55.37,55.49,55.32,55.41,43329.0,52.8852,52.9998,52.8374,52.9234,43329.0
2019-04-09 11:30:00,55.41,55.44,55.23,55.23,161970.0,52.9234,52.952,52.7515,52.7515,161970.0
2019-04-09 12:00:00,55.24,55.61,55.22,55.57,57712.0,52.761,53.1144,52.7419,53.0762,57712.0
2019-04-09 12:30:00,55.58,55.58,55.36,55.39,12607.0,53.0858,53.0858,52.8756,52.9043,12607.0
2019-04-09 13:00:00,55.37,55.41,55.3,55.34,11330.0,52.8852,52.9234,52.8183,52.8565,11330.0
2019-04-09 13:30:00,55.34,55.49,55.34,55.48,23117.0,52.8565,52.9998,52.8565,52.9902,23117.0
2019-04-09 14:00:00,55.47,55.52,55.39,55.52,62243.0,52.9807,53.0285,52.9043,53.0285,62243.0
2019-04-09 14:30:00,55.53,55.65,55.53,55.56,25417.0,53.038,53.1526,53.038,53.0667,25417.0
2019-04-09 15:00:00,55.56,55.69,55.56,55.63,43545.0,53.0667,53.1908,53.0667,53.1335,43545.0
2019-04-09 15:30:00,55.63,55.89,55.62,55.85,173544.0,53.1335,53.3818,53.124,53.3436,173544.0
2019-04-10 09:30:00,56.14,56.33,56.0,56.32,40063.0,53.6206,53.8021,53.4869,53.7925,40063.0
2019-04-10 10:00:00,56.31,56.38,55.88,55.89,159607.0,53.783,53.8499,53.3723,53.3818,159607.0
2019-04-10 10:30:00,55.86,55.98,55.71,55.9,60155.0,53.3532,53.4678,53.2099,53.3914,60155.0
2019-04-10 11:00:00,55.92,56.18,55.88,55.98,78497.0,53.4105,53.6588,53.3723,53.4678,78497.0
2019-04-10 11:30:00,55.98,56.35,55.98,56.28,56824.0,53.4678,53.8212,53.4678,53.7543,56824.0
2019-04-10 12:00:00,56.28,56.38,56.18,56.3,67033.0,53.7543,53.8499,53.6588,53.7734,67033.0
2019-04-10 12:30:00,56.3,56.33,56.27,56.29,24829.0,53.7734,53.8021,53.7448,53.7639,24829.0
2019-04-10 13:00:00,56.31,56.43,56.27,56.4,49425.0,53.783,53.8976,53.7448,53.869,49425.0
2019-04-10 13:30:00,56.39,56.57,56.25,56.56,36557.0,53.8594,54.0313,53.7257,54.0218,36557.0
2019-04-10 14:00:00,56.57,56.58,56.33,56.35,51609.0,54.0313,54.0409,53.8021,53.8212,51609.0
2019-04-10 14:30:00,56.34,56.35,56.2,56.28,89423.0,53.8117,53.8212,53.6779,53.7543,89423.0
2019-04-10 15:00:00,56.28,56.37,56.24,56.3,147452.0,53.7543,53.8403,53.7161,53.7734,147452.0
2019-04-10 15:30:00,56.3,56.31,56.19,56.3,164102.0,53.7734,53.783,53.6684,53.7734,164102.0
2019-04-11 09:30:00,56.41,56.53,56.05,56.22,22595.0,53.8785,53.9931,53.5347,53.697,22595.0
2019-04-11 10:00:00,56.22,56.42,56.17,56.34,33805.0,53.697,53.8881,53.6493,53.8117,33805.0
2019-04-11 10:30:00,56.35,56.41,56.22,56.35,93748.0,53.8212,53.8785,53.697,53.8212,93748.0
2019-04-11 11:00:00,56.35,56.65,56.35,56.56,116088.0,53.8212,54.1077,53.8212,54.0218,116088.0
2019-04-11 11:30:00,56.57,56.57,56.2,56.3,41932.0,54.0313,54.0313,53.6779,53.7734,41932.0
2019-04-11 12:00:00,56.32,56.55,56.31,56.49,9957.0,53.7925,54.0122,53.783,53.9549,9957.0
2019-04-11 12:30:00,56.5,56.69,56.48,56.54,24676.0,53.9645,54.1459,53.9454,54.0027,24676.0
2019-04-11 13:00:00,56.55,56.66,56.53,56.53,12915.0,54.0122,54.1173,53.9931,53.9931,12915.0
2019-04-11 13:30:00,56.53,56.55,56.3,56.31,24404.0,53.9931,54.0122,53.7734,53.783,24404.0
2019-04-11 14:00:00,56.31,56.38,56.19,56.21,25563.0,53.783,53.8499,53.6684,53.6875,25563.0
2019-04-11 14:30:00,56.2,56.3,56.1,56.21,45560.0,53.6779,53.7734,53.5824,53.6875,45560.0
2019-04-11 15:00:00,56.2,56.4,56.18,56.32,52217.0,53.6779,53.869,53.6588,53.7925,52217.0
2019-04-11 15:30:00,56.32,56.7,56.3,56.66,252249.0,53.7925,54.1555,53.7734,54.1173,252249.0
2019-04-12 09:30:00,56.87,57.32,56.87,57.26,40712.0,54.3179,54.7477,54.3179,54.6904,40712.0
2019-04-12 10:00:00,57.29,57.29,56.94,57.2,279195.0,54.719,54.719,54.3847,54.6331,279195.0
2019-04-12 10:30:00,57.22,57.22,56.51,56.55,86699.0,54.6522,54.6522,53.974,54.0122,86699.0
2019-04-12 11:00:00,56.56,56.86,56.49,56.71,117350.0,54.0218,54.3083,53.9549,54.165,117350.0
2019-04-12 11:30:00,56.72,56.78,56.55,56.66,72049.0,54.1746,54.2319,54.0122,54.1173,72049.0
2019-04-12 12:00:00,56.65,56.99,56.63,56.96,32404.0,54.1077,54.4325,54.0886,54.4038,32404.0
2019-04-12 12:30:00,56.96,57.04,56.75,56.95,46967.0,54.4038,54.4802,54.2033,54.3943,46967.0
2019-04-12 13:00:00,56.94,57.0,56.82,56.95,53694.0,54.3847,54.442,54.2701,54.3943,53694.0
2019-04-12 13:30:00,56.96,56.96,56.67,56.67,18127.0,54.4038,54.4038,54.1268,54.1268,18127.0
2019-04-12 14:00:00,56.69,56.87,56.63,56.87,50415.0,54.1459,54.3179,54.0886,54.3179,50415.0
2019-04-12 14:30:00,56.89,56.89,56.76,56.8,17438.0,54.337,54.337,54.2128,54.251,17438.0
2019-04-12 15:00:00,56.79,56.87,56.71,56.83,58922.0,54.2415,54.3179,54.165,54.2797,58922.0
2019-04-12 15:30:00,56.82,56.91,56.62,56.76,199405.0,54.2701,54.3561,54.0791,54.2128,199405.0
2019-04-15 09:30:00,56.75,56.97,56.44,56.76,35019.0,54.2033,54.4134,53.9072,54.2128,35019.0
2019-04-15 10:00:00,56.77,56.98,56.76,56.85,40364.0,54.2224,54.4229,54.2128,54.2988,40364.0
2019-04-15 10:30:00,56.83,57.13,56.81,57.05,47349.0,54.2797,54.5662,54.2606,54.4898,47349.0
2019-04-15 11:00:00,57.06,57.11,56.95,56.97,60467.0,54.4993,54.5471,54.3943,54.4134,60467.0
2019-04-15 11:30:00,56.95,56.97,56.72,56.72,35871.0,54.3943,54.4134,54.1746,54.1746,35871.0
2019-04-15 12:00:00,56.73,56.73,56.62,56.71,22812.0,54.1842,54.1842,54.0791,54.165,22812.0
2019-04-15 12:30:00,56.71,56.75,56.63,56.69,37459.0,54.165,54.2033,54.0886,54.1459,37459.0
2019-04-15 13:00:00,56.68,56.74,56.63,56.66,28283.0,54.1364,54.1937,54.0886,54.1173,28283.0
2019-04-15 13:30:00,56.68,56.78,56.68,56.72,19652.0,54.1364,54.2319,54.1364,54.1746,19652.0
2019-04-15 14:00:00,56.72,56.75,56.55,56.59,18927.0,54.1746,54.2033,54.0122,54.0504,18927.0
2019-04-15 14:30:00,56.6,56.63,56.47,56.63,37545.0,54.06,54.0886,53.9358,54.0886,37545.0
2019-04-15 15:00:00,56.63,56.79,56.6,56.71,108596.0,54.0886,54.2415,54.06,54.165,108596.0
2019-04-15 15:30:00,56.71,56.78,56.55,56.73,126585.0,54.165,54.2319,54.0122,54.1842,126585.0
2019-04-16 09:30:00,56.68,56.91,55.98,56.34,30547.0,54.1364,54.3561,53.4678,53.8117,30547.0
2019-04-16 10:00:00,56.34,56.5,56.09,56.18,107214.0,53.8117,53.9645,53.5729,53.6588,107214.0
2019-04-16 10:30:00,56.15,56.15,55.84,55.91,32269.0,53.6302,53.6302,53.3341,53.4009,32269.0
2019-04-16 11:00:00,55.92,56.0,55.76,55.99,91190.0,53.4105,53.4869,53.2577,53.4774,91190.0
2019-04-16 11:30:00,56.01,56.05,55.92,55.94,24017.0,53.4965,53.5347,53.4105,53.4296,24017.0
2019-04-16 12:00:00,55.94,55.94,55.79,55.81,23994.0,53.4296,53.4296,53.2863,53.3054,23994.0
2019-04-16 12:30:00,55.8,55.95,55.8,55.87,41624.0,53.2959,53.4392,53.2959,53.3627,41624.0
2019-04-16 13:00:00,55.88,55.91,55.72,55.73,34089.0,53.3723,53.4009,53.2195,53.229,34089.0
2019-04-16 13:30:00,55.73,55.75,55.56,55.62,41629.0,53.229,53.2481,53.0667,53.124,41629.0
2019-04-16 14:00:00,55.62,55.82,55.56,55.67,48508.0,53.124,53.315,53.0667,53.1717,48508.0
2019-04-16 14:30:00,55.68,56.06,55.67,55.96,44668.0,53.1813,53.5442,53.1717,53.4487,44668.0
2019-04-16 15:00:00,55.98,56.0,55.84,55.95,50982.0,53.4678,53.4869,53.3341,53.4392,50982.0
2019-04-16 15:30:00,55.95,55.97,55.73,55.97,110019.0,53.4392,53.4583,53.229,53.4583,110019.0
2019-04-17 09:30:00,56.27,57.08,56.16,56.6,115166.0,53.7448,54.5184,53.6397,54.06,115166.0
2019-04-17 10:00:00,56.56,56.56,56.04,56.29,48551.0,54.0218,54.0218,53.5251,53.7639,48551.0
2019-04-17 10:30:00,56.33,56.5,56.23,56.25,43850.0,53.8021,53.9645,53.7066,53.7257,43850.0
2019-04-17 11:00:00,56.25,56.5,56.24,56.49,51791.0,53.7257,53.9645,53.7161,53.9549,51791.0
2019-04-17 11:30:00,56.44,56.91,56.25,56.76,165983.0,53.9072,54.3561,53.7257,54.2128,165983.0
2019-04-17 12:00:00,56.75,56.81,56.36,56.69,86776.0,54.2033,54.2606,53.8308,54.1459,86776.0
2019-04-17 12:30:00,56.71,56.83,56.65,56.79,57085.0,54.165,54.2797,54.1077,54.2415,57085.0
2019-04-17 13:00:00,56.8,56.85,56.74,56.83,39056.0,54.251,54.2988,54.1937,54.2797,39056.0
2019-04-17 13:30:00,56.83,56.93,56.68,56.72,47088.0,54.2797,54.3752,54.1364,54.1746,47088.0
2019-04-17 14:00:00,56.71,56.73,56.58,56.61,36209.0,54.165,54.1842,54.0409,54.0695,36209.0
2019-04-17 14:30:00,56.59,56.78,56.59,56.75,64138.0,54.0504,54.2319,54.0504,54.2033,64138.0
2019-04-17 15:00:00,56.73,56.81,56.65,56.69,36747.0,54.1842,54.2606,54.1077,54.1459,36747.0
2019-04-17 15:30:00,56.68,56.71,56.5,56.5,167982.0,54.1364,54.165,53.9645,53.9645,167982.0
2019-04-18 09:30:00,53.82,56.45,53.76,55.61,280350.0,51.4047,53.9167,51.3474,53.1144,280350.0
2019-04-18 10:00:00,55.68,57.36,55.67,56.75,81360.0,53.1813,54.7859,53.1717,54.2033,81360.0
2019-04-18 10:30:00,56.75,56.82,56.03,56.23,123699.0,54.2033,54.2701,53.5156,53.7066,123699.0
2019-04-18 11:00:00,56.23,56.59,56.12,56.4,156244.0,53.7066,54.0504,53.6015,53.869,156244.0
2019-04-18 11:30:00,56.4,56.5,56.17,56.19,97361.0,53.869,53.9645,53.6493,53.6684,97361.0
2019-04-18 12:00:00,56.18,56.68,56.17,56.49,64654.0,53.6588,54.1364,53.6493,53.9549,64654.0
2019-04-18 12:30:00,56.49,56.95,56.39,56.7,104384.0,53.9549,54.3943,53.8594,54.1555,104384.0
2019-04-18 13:00:00,56.62,56.72,56.35,56.58,115840.0,54.0791,54.1746,53.8212,54.0409,115840.0
2019-04-18 13:30:00,56.58,56.82,56.45,56.72,35815.0,54.0409,54.2701,53.9167,54.1746,35815.0
2019-04-18 14:00:00,56.72,56.97,56.72,56.78,44558.0,54.1746,54.4134,54.1746,54.2319,44558.0
2019-04-18 14:30:00,56.8,56.95,56.69,56.87,82567.0,54.251,54.3943,54.1459,54.3179,82567.0
2019-04-18 15:00:00,56.85,56.92,56.58,56.8,138146.0,54.2988,54.3656,54.0409,54.251,138146.0
2019-04-18 15:30:00,56.78,56.88,56.26,56.43,616841.0,54.2319,54.3274,53.7352,53.8976,616841.0
2019-04-22 09:30:00,56.49,56.81,56.1,56.79,66465.0,53.9549,54.2606,53.5824,54.2415,66465.0
2019-04-22 10:00:00,56.77,56.93,56.42,56.93,162744.0,54.2224,54.3752,53.8881,54.3752,162744.0
2019-04-22 10:30:00,56.93,57.15,56.77,57.13,54262.0,54.3752,54.5853,54.2224,54.5662,54262.0
2019-04-22 11:00:00,57.12,57.44,57.06,57.39,52523.0,54.5566,54.8623,54.4993,54.8145,52523.0
2019-04-22 11:30:00,57.4,57.4,57.2,57.33,44545.0,54.8241,54.8241,54.6331,54.7572,44545.0
2019-04-22 12:00:00,57.33,57.34,57.16,57.26,42621.0,54.7572,54.7668,54.5949,54.6904,42621.0
2019-04-22 12:30:00,57.26,57.26,57.08,57.22,38015.0,54.6904,54.6904,54.5184,54.6522,38015.0
2019-04-22 13:00:00,57.22,57.3,57.15,57.21,59149.0,54.6522,54.7286,54.5853,54.6426,59149.0
2019-04-22 13:30:00,57.19,57.2,57.02,57.14,56442.0,54.6235,54.6331,54.4611,54.5758,56442.0
2019-04-22 14:00:00,57.15,57.24,57.11,57.23,41790.0,54.5853,54.6713,54.5471,54.6617,41790.0
2019-04-22 14:30:00,57.23,57.59,57.2,57.42,158537.0,54.6617,55.0056,54.6331,54.8432,158537.0
2019-04-22 15:00:00,57.43,57.63,57.4,57.61,99903.0,54.8527,55.0438,54.8241,55.0247,99903.0
2019-04-22 15:30:00,57.6,57.72,57.3,57.71,287039.0,55.0151,55.1297,54.7286,55.1202,287039.0
2019-04-23 09:30:00,57.59,58.58,57.59,58.46,114106.0,55.0056,55.9511,55.0056,55.8365,114106.0
2019-04-23 10:00:00,58.41,58.81,58.29,58.71,74177.0,55.7888,56.1708,55.6741,56.0753,74177.0
2019-04-23 10:30:00,58.73,59.08,58.73,59.0,102494.0,56.0944,56.4287,56.0944,56.3523,102494.0
2019-04-23 11:00:00,59.02,59.46,58.93,59.4,129849.0,56.3714,56.7916,56.2854,56.7343,129849.0
2019-04-23 11:30:00,59.4,59.5,59.24,59.37,260578.0,56.7343,56.8298,56.5815,56.7057,260578.0
2019-04-23 12:00:00,59.37,59.48,59.14,59.25,104604.0,56.7057,56.8107,56.486,56.5911,104604.0
2019-04-23 12:30:00,59.23,59.34,59.11,59.32,39183.0,56.572,56.677,56.4573,56.6579,39183.0
2019-04-23 13:00:00,59.33,59.4,59.29,59.39,47173.0,56.6675,56.7343,56.6293,56.7248,47173.0
2019-04-23 13:30:00,59.39,59.43,59.32,59.35,52201.0,56.7248,56.763,56.6579,56.6866,52201.0
2019-04-23 14:00:00,59.34,59.4,59.26,59.37,134444.0,56.677,56.7343,56.6006,56.7057,134444.0
2019-04-23 14:30:00,59.38,59.4,59.25,59.3,79604.0,56.7152,56.7343,56.5911,56.6388,79604.0
2019-04-23 15:00:00,59.3,59.41,59.24,59.32,115340.0,56.6388,56.7439,56.5815,56.6579,115340.0
2019-04-23 15:30:00,59.31,59.36,59.1,59.25,220574.0,56.6484,56.6961,56.4478,56.5911,220574.0
2019-04-24 09:30:00,59.29,59.58,58.94,58.94,81357.0,56.6293,56.9063,56.295,56.295,81357.0
2019-04-24 10:00:00,58.98,59.13,58.26,58.38,85776.0,56.3332,56.4764,55.6455,55.7601,85776.0
2019-04-24 10:30:00,58.39,58.52,58.29,58.45,66000.0,55.7697,55.8938,55.6741,55.827,66000.0
2019-04-24 11:00:00,58.44,58.44,58.04,58.19,31644.0,55.8174,55.8174,55.4354,55.5786,31644.0
2019-04-24 11:30:00,58.18,58.28,57.87,58.04,49903.0,55.5691,55.6646,55.273,55.4354,49903.0
2019-04-24 12:00:00,58.03,58.07,57.86,57.95,44872.0,55.4258,55.464,55.2634,55.3494,44872.0
2019-04-24 12:30:00,57.95,58.27,57.95,58.04,32714.0,55.3494,55.655,55.3494,55.4354,32714.0
2019-04-24 13:00:00,58.03,58.08,57.91,58.02,28715.0,55.4258,55.4736,55.3112,55.4163,28715.0
2019-04-24 13:30:00,58.02,58.12,58.0,58.11,23891.0,55.4163,55.5118,55.3972,55.5022,23891.0
2019-04-24 14:00:00,58.12,58.33,58.07,58.33,34095.0,55.5118,55.7123,55.464,55.7123,34095.0
2019-04-24 14:30:00,58.31,58.56,58.28,58.53,44497.0,55.6932,55.932,55.6646,55.9034,44497.0
2019-04-24 15:00:00,58.54,58.62,58.5,58.53,45626.0,55.9129,55.9893,55.8747,55.9034,45626.0
2019-04-24 15:30:00,58.53,58.53,58.4,58.51,176380.0,55.9034,55.9034,55.7792,55.8843,176380.0
2019-04-25 09:30:00,58.2,58.25,57.31,57.56,64247.0,55.5882,55.6359,54.7381,54.9769,64247.0
2019-04-25 10:00:00,57.55,58.09,57.48,57.9,40794.0,54.9674,55.4831,54.9005,55.3016,40794.0
2019-04-25 10:30:00,57.96,58.16,57.82,58.16,42861.0,55.359,55.55,55.2252,55.55,42861.0
2019-04-25 11:00:00,58.15,58.26,58.04,58.23,24074.0,55.5404,55.6455,55.4354,55.6168,24074.0
2019-04-25 11:30:00,58.26,58.36,58.19,58.25,26600.0,55.6455,55.741,55.5786,55.6359,26600.0
2019-04-25 12:00:00,58.27,58.28,58.0,58.03,29831.0,55.655,55.6646,55.3972,55.4258,29831.0
2019-04-25 12:30:00,58.02,58.04,57.84,57.91,22673.0,55.4163,55.4354,55.2443,55.3112,22673.0
2019-04-25 13:00:00,57.92,58.02,57.88,57.96,25491.0,55.3207,55.4163,55.2825,55.359,25491.0
2019-04-25 13:30:00,57.97,58.12,57.96,58.07,27230.0,55.3685,55.5118,55.359,55.464,27230.0
2019-04-25 14:00:00,58.05,58.15,58.01,58.02,16919.0,55.4449,55.5404,55.4067,55.4163,16919.0
2019-04-25 14:30:00,58.04,58.04,57.95,57.98,24259.0,55.4354,55.4354,55.3494,55.3781,24259.0
2019-04-25 15:00:00,57.96,57.98,57.83,57.86,32093.0,55.359,55.3781,55.2348,55.2634,32093.0
2019-04-25 15:30:00,57.86,57.88,57.58,57.63,164499.0,55.2634,55.2825,54.996,55.0438,164499.0
2019-04-26 09:30:00,57.83,57.98,57.46,57.97,29852.0,55.2348,55.3781,54.8814,55.3685,29852.0
2019-04-26 10:00:00,57.93,58.15,57.88,58.13,18396.0,55.3303,55.5404,55.2825,55.5213,18396.0
2019-04-26 10:30:00,58.13,58.35,58.13,58.26,30198.0,55.5213,55.7314,55.5213,55.6455,30198.0
2019-04-26 11:00:00,58.25,58.74,58.2,58.73,128402.0,55.6359,56.1039,55.5882,56.0944,128402.0
2019-04-26 11:30:00,58.73,58.76,58.61,58.68,36695.0,56.0944,56.1231,55.9798,56.0466,36695.0
2019-04-26 12:00:00,58.68,58.68,58.5,58.58,29899.0,56.0466,56.0466,55.8747,55.9511,29899.0
2019-04-26 12:30:00,58.57,58.59,58.47,58.49,17330.0,55.9416,55.9607,55.8461,55.8652,17330.0
2019-04-26 13:00:00,58.48,58.5,58.39,58.43,15852.0,55.8556,55.8747,55.7697,55.8079,15852.0
2019-04-26 13:30:00,58.4,58.54,58.4,58.48,36594.0,55.7792,55.9129,55.7792,55.8556,36594.0
2019-04-26 14:00:00,58.48,58.48,58.33,58.36,88464.0,55.8556,55.8556,55.7123,55.741,88464.0
2019-04-26 14:30:00,58.38,58.4,58.19,58.21,38665.0,55.7601,55.7792,55.5786,55.5977,38665.0
2019-04-26 15:00:00,58.2,58.27,58.13,58.16,37772.0,55.5882,55.655,55.5213,55.55,37772.0
2019-04-26 15:30:00,58.15,58.29,58.11,58.28,223541.0,55.5404,55.6741,55.5022,55.6646,223541.0
2019-04-29 09:30:00,58.45,58.49,58.09,58.26,18654.0,55.827,55.8652,55.4831,55.6455,18654.0
2019-04-29 10:00:00,58.23,58.25,57.96,58.17,20132.0,55.6168,55.6359,55.359,55.5595,20132.0
2019-04-29 10:30:00,58.17,58.29,58.1,58.2,17144.0,55.5595,55.6741,55.4927,55.5882,17144.0
2019-04-29 11:00:00,58.18,58.21,57.92,58.03,18420.0,55.5691,55.5977,55.3207,55.4258,18420.0
2019-04-29 11:30:00,58.04,58.12,57.99,58.08,23798.0,55.4354,55.5118,55.3876,55.4736,23798.0
2019-04-29 12:00:00,58.07,58.18,58.04,58.15,16423.0,55.464,55.5691,55.4354,55.5404,16423.0
2019-04-29 12:30:00,58.15,58.3,58.14,58.25,16716.0,55.5404,55.6837,55.5309,55.6359,16716.0
2019-04-29 13:00:00,58.26,58.29,58.15,58.23,13132.0,55.6455,55.6741,55.5404,55.6168,13132.0
2019-04-29 13:30:00,58.24,58.34,58.18,58.24,17379.0,55.6264,55.7219,55.5691,55.6264,17379.0
2019-04-29 14:00:00,58.28,58.37,58.19,58.36,23337.0,55.6646,55.7506,55.5786,55.741,23337.0
2019-04-29 14:30:00,58.37,58.37,58.19,58.23,19261.0,55.7506,55.7506,55.5786,55.6168,19261.0
2019-04-29 15:00:00,58.23,58.33,58.23,58.25,24997.0,55.6168,55.7123,55.6168,55.6359,24997.0
2019-04-29 15:30:00,58.27,58.34,58.18,58.31,118379.0,55.655,55.7219,55.5691,55.6932,118379.0
2019-04-30 09:30:00,57.5,58.32,57.23,57.97,64964.0,54.9196,55.7028,54.6617,55.3685,64964.0
2019-04-30 10:00:00,58.0,58.23,57.82,57.99,37771.0,55.3972,55.6168,55.2252,55.3876,37771.0
2019-04-30 10:30:00,58.02,58.31,57.96,58.1,120146.0,55.4163,55.6932,55.359,55.4927,120146.0
2019-04-30 11:00:00,58.13,58.13,57.7,57.85,55388.0,55.5213,55.5213,55.1106,55.2539,55388.0
2019-04-30 11:30:00,57.82,58.12,57.78,58.0,52383.0,55.2252,55.5118,55.187,55.3972,52383.0
2019-04-30 12:00:00,58.02,58.13,57.98,58.06,39834.0,55.4163,55.5213,55.3781,55.4545,39834.0
2019-04-30 12:30:00,58.09,58.37,58.05,58.32,88332.0,55.4831,55.7506,55.4449,55.7028,88332.0
2019-04-30 13:00:00,58.34,58.49,58.26,58.26,181007.0,55.7219,55.8652,55.6455,55.6455,181007.0
2019-04-30 13:30:00,58.24,58.5,58.08,58.43,32961.0,55.6264,55.8747,55.4736,55.8079,32961.0
2019-04-30 14:00:00,58.38,58.49,58.28,58.49,18656.0,55.7601,55.8652,55.6646,55.8652,18656.0
2019-04-30 14:30:00,58.48,58.48,58.23,58.27,33277.0,55.8556,55.8556,55.6168,55.655,33277.0
2019-04-30 15:00:00,58.25,58.31,58.13,58.27,39244.0,55.6359,55.6932,55.5213,55.655,39244.0
2019-04-30 15:30:00,58.28,58.3,58.06,58.13,233508.0,55.6646,55.6837,55.4545,55.5213,233508.0
2019-05-01 09:30:00,58.47,58.47,58.21,58.27,28872.0,55.8461,55.8461,55.5977,55.655,28872.0
2019-05-01 10:00:00,58.18,58.18,57.38,57.42,40057.0,55.5691,55.5691,54.805,54.8432,40057.0
2019-05-01 10:30:00,57.42,57.89,57.29,57.73,112960.0,54.8432,55.2921,54.719,55.1393,112960.0
2019-05-01 11:00:00,57.71,58.15,57.71,57.98,34210.0,55.1202,55.5404,55.1202,55.3781,34210.0
2019-05-01 11:30:00,57.98,58.18,57.93,58.06,30291.0,55.3781,55.5691,55.3303,55.4545,30291.0
2019-05-01 12:00:00,58.05,58.06,57.95,57.99,18400.0,55.4449,55.4545,55.3494,55.3876,18400.0
2019-05-01 12:30:00,57.99,58.08,57.89,58.08,20233.0,55.3876,55.4736,55.2921,55.4736,20233.0
2019-05-01 13:00:00,58.09,58.31,58.06,58.3,20751.0,55.4831,55.6932,55.4545,55.6837,20751.0
2019-05-01 13:30:00,58.3,58.4,58.24,58.39,19103.0,55.6837,55.7792,55.6264,55.7697,19103.0
2019-05-01 14:00:00,58.37,58.52,58.29,58.46,32855.0,55.7506,55.8938,55.6741,55.8365,32855.0
2019-05-01 14:30:00,58.43,58.47,57.95,58.07,32199.0,55.8079,55.8461,55.3494,55.464,32199.0
2019-05-01 15:00:00,58.05,58.1,57.9,57.92,43994.0,55.4449,55.4927,55.3016,55.3207,43994.0
2019-05-01 15:30:00,57.92,57.92,57.63,57.74,232736.0,55.3207,55.3207,55.0438,55.1488,232736.0
2019-05-02 09:30:00,57.65,58.24,56.1,57.95,73947.0,55.0629,55.6264,53.5824,55.3494,73947.0
2019-05-02 10:00:00,57.95,58.5,57.61,58.5,44658.0,55.3494,55.8747,55.0247,55.8747,44658.0
2019-05-02 10:30:00,58.5,58.52,57.96,57.97,40951.0,55.8747,55.8938,55.359,55.3685,40951.0
2019-05-02 11:00:00,57.93,58.33,57.87,58.0,38857.0,55.3303,55.7123,55.273,55.3972,38857.0
2019-05-02 11:30:00,58.07,58.28,57.99,58.12,30733.0,55.464,55.6646,55.3876,55.5118,30733.0
2019-05-02 12:00:00,58.12,58.15,57.96,58.05,36312.0,55.5118,55.5404,55.359,55.4449,36312.0
2019-05-02 12:30:00,58.03,58.21,57.98,58.15,40644.0,55.4258,55.5977,55.3781,55.5404,40644.0
2019-05-02 13:00:00,58.15,58.66,58.04,58.61,51923.0,55.5404,56.0275,55.4354,55.9798,51923.0
2019-05-02 13:30:00,58.57,58.68,58.53,58.62,36014.0,55.9416,56.0466,55.9034,55.9893,36014.0
2019-05-02 14:00:00,58.64,58.64,58.36,58.37,73001.0,56.0084,56.0084,55.741,55.7506,73001.0
2019-05-02 14:30:00,58.38,58.5,58.27,58.36,27041.0,55.7601,55.8747,55.655,55.741,27041.0
2019-05-02 15:00:00,58.37,58.61,58.35,58.6,48325.0,55.7506,55.9798,55.7314,55.9702,48325.0
2019-05-02 15:30:00,58.6,58.83,58.56,58.82,213867.0,55.9702,56.1899,55.932,56.1804,213867.0
2019-05-03 09:30:00,59.0,59.71,58.94,59.53,39095.0,56.3523,57.0304,56.295,56.8585,39095.0
2019-05-03 10:00:00,59.59,59.76,59.51,59.58,47265.0,56.9158,57.0782,56.8394,56.9063,47265.0
2019-05-03 10:30:00,59.6,59.84,59.59,59.75,30718.0,56.9254,57.1546,56.9158,57.0686,30718.0
2019-05-03 11:00:00,59.76,59.9,59.68,59.81,76566.0,57.0782,57.2119,57.0018,57.1259,76566.0
2019-05-03 11:30:00,59.81,59.95,59.65,59.94,44787.0,57.1259,57.2596,56.9731,57.2501,44787.0
2019-05-03 12:00:00,59.95,60.0,59.85,59.91,63495.0,57.2596,57.3074,57.1641,57.2214,63495.0
2019-05-03 12:30:00,59.94,60.01,59.86,59.86,121041.0,57.2501,57.317,57.1737,57.1737,121041.0
2019-05-03 13:00:00,59.86,59.98,59.86,59.94,36961.0,57.1737,57.2883,57.1737,57.2501,36961.0
2019-05-03 13:30:00,59.94,60.18,59.94,60.17,48416.0,57.2501,57.4793,57.2501,57.4698,48416.0
2019-05-03 14:00:00,60.16,60.28,60.01,60.26,64256.0,57.4602,57.5748,57.317,57.5557,64256.0
2019-05-03 14:30:00,60.26,60.4,60.13,60.23,54090.0,57.5557,57.6895,57.4316,57.5271,54090.0
2019-05-03 15:00:00,60.23,60.4,60.16,60.37,62407.0,57.5271,57.6895,57.4602,57.6608,62407.0
2019-05-03 15:30:00,60.37,60.58,60.33,60.4,264363.0,57.6608,57.8614,57.6226,57.6895,264363.0
2019-05-06 09:30:00,59.37,60.05,59.01,60.02,48274.0,56.7057,57.3552,56.3618,57.3265,48274.0
2019-05-06 10:00:00,60.0,60.39,59.95,60.05,34550.0,57.3074,57.6799,57.2596,57.3552,34550.0
2019-05-06 10:30:00,60.08,60.22,60.0,60.22,16164.0,57.3838,57.5175,57.3074,57.5175,16164.0
2019-05-06 11:00:00,60.26,60.35,60.09,60.14,18995.0,57.5557,57.6417,57.3934,57.4411,18995.0
2019-05-06 11:30:00,60.14,60.24,59.96,60.01,34089.0,57.4411,57.5366,57.2692,57.317,34089.0
2019-05-06 12:00:00,59.99,60.04,59.83,60.01,20514.0,57.2979,57.3456,57.145,57.317,20514.0
2019-05-06 12:30:00,59.99,60.1,59.96,60.06,16027.0,57.2979,57.4029,57.2692,57.3647,16027.0
2019-05-06 13:00:00,60.07,60.15,60.0,60.15,11102.0,57.3743,57.4507,57.3074,57.4507,11102.0
2019-05-06 13:30:00,60.14,60.17,60.07,60.09,13212.0,57.4411,57.4698,57.3743,57.3934,13212.0
2019-05-06 14:00:00,60.08,60.11,59.9,59.9,47543.0,57.3838,57.4125,57.2119,57.2119,47543.0
2019-05-06 14:30:00,59.9,60.0,59.75,59.88,99669.0,57.2119,57.3074,57.0686,57.1928,99669.0
2019-05-06 15:00:00,59.89,59.95,59.82,59.86,60362.0,57.2023,57.2596,57.1355,57.1737,60362.0
2019-05-06 15:30:00,59.85,59.94,59.82,59.87,120198.0,57.1641,57.2501,57.1355,57.1832,120198.0
2019-05-07 09:30:00,59.35,59.65,59.26,59.37,29144.0,56.6866,56.9731,56.6006,56.7057,29144.0
2019-05-07 10:00:00,59.42,59.49,59.06,59.42,39694.0,56.7534,56.8203,56.4096,56.7534,39694.0
2019-05-07 10:30:00,59.44,59.7,59.36,59.58,139237.0,56.7725,57.0209,56.6961,56.9063,139237.0
2019-05-07 11:00:00,59.58,59.75,59.41,59.73,54418.0,56.9063,57.0686,56.7439,57.0495,54418.0
2019-05-07 11:30:00,59.78,59.86,59.46,59.52,23225.0,57.0973,57.1737,56.7916,56.8489,23225.0
2019-05-07 12:00:00,59.51,59.69,59.32,59.68,31458.0,56.8394,57.0113,56.6579,57.0018,31458.0
2019-05-07 12:30:00,59.64,59.8,59.51,59.7,111353.0,56.9636,57.1164,56.8394,57.0209,111353.0
2019-05-07 13:00:00,59.68,59.68,59.4,59.42,25159.0,57.0018,57.0018,56.7343,56.7534,25159.0
2019-05-07 13:30:00,59.44,59.71,59.35,59.66,71034.0,56.7725,57.0304,56.6866,56.9827,71034.0
2019-05-07 14:00:00,59.65,59.69,59.54,59.58,64637.0,56.9731,57.0113,56.868,56.9063,64637.0
2019-05-07 14:30:00,59.58,59.75,59.32,59.44,111365.0,56.9063,57.0686,56.6579,56.7725,111365.0
2019-05-07 15:00:00,59.44,59.5,59.22,59.28,30388.0,56.7725,56.8298,56.5624,56.6197,30388.0
2019-05-07 15:30:00,59.27,59.6,59.07,59.49,125001.0,56.6102,56.9254,56.4191,56.8203,125001.0
2019-05-08 09:30:00,59.28,59.37,58.81,59.28,185434.0,56.6197,56.7057,56.1708,56.6197,185434.0
2019-05-08 10:00:00,59.28,59.92,59.22,59.36,106730.0,56.6197,57.231,56.5624,56.6961,106730.0
2019-05-08 10:30:00,59.37,59.46,59.17,59.45,52724.0,56.7057,56.7916,56.5147,56.7821,52724.0
2019-05-08 11:00:00,59.47,59.9,59.47,59.63,71855.0,56.8012,57.2119,56.8012,56.954,71855.0
2019-05-08 11:30:00,59.64,59.94,59.46,59.9,76489.0,56.9636,57.2501,56.7916,57.2119,76489.0
2019-05-08 12:00:00,59.91,59.91,59.61,59.66,40033.0,57.2214,57.2214,56.9349,56.9827,40033.0
2019-05-08 12:30:00,59.66,59.71,59.54,59.57,105271.0,56.9827,57.0304,56.868,56.8967,105271.0
2019-05-08 13:00:00,59.54,59.6,59.42,59.5,58717.0,56.868,56.9254,56.7534,56.8298,58717.0
2019-05-08 13:30:00,59.51,59.51,59.35,59.47,34005.0,56.8394,56.8394,56.6866,56.8012,34005.0
2019-05-08 14:00:00,59.48,59.49,59.36,59.42,25910.0,56.8107,56.8203,56.6961,56.7534,25910.0
2019-05-08 14:30:00,59.44,59.52,59.38,59.43,54208.0,56.7725,56.8489,56.7152,56.763,54208.0
2019-05-08 15:00:00,59.45,59.53,59.34,59.4,73111.0,56.7821,56.8585,56.677,56.7343,73111.0
2019-05-08 15:30:00,59.4,59.5,58.95,59.05,232842.0,56.7343,56.8298,56.3045,56.4,232842.0
2019-05-09 09:30:00,58.56,58.72,58.25,58.38,34294.0,55.932,56.0848,55.6359,55.7601,34294.0
2019-05-09 10:00:00,58.37,58.76,58.34,58.55,32229.0,55.7506,56.1231,55.7219,55.9225,32229.0
2019-05-09 10:30:00,58.55,58.86,58.52,58.61,21338.0,55.9225,56.2186,55.8938,55.9798,21338.0
2019-05-09 11:00:00,58.54,58.64,58.39,58.42,18929.0,55.9129,56.0084,55.7697,55.7983,18929.0
2019-05-09 11:30:00,58.44,58.73,58.38,58.64,12878.0,55.8174,56.0944,55.7601,56.0084,12878.0
2019-05-09 12:00:00,58.62,58.87,58.54,58.87,8820.0,55.9893,56.2281,55.9129,56.2281,8820.0
2019-05-09 12:30:00,58.92,59.19,58.89,59.05,8686.0,56.2759,56.5338,56.2472,56.4,8686.0
2019-05-09 13:00:00,59.09,59.11,59.02,59.08,6549.0,56.4382,56.4573,56.3714,56.4287,6549.0
2019-05-09 13:30:00,59.06,59.33,58.99,59.23,10414.0,56.4096,56.6675,56.3427,56.572,10414.0
2019-05-09 14:00:00,59.2,59.29,59.03,59.21,8173.0,56.5433,56.6293,56.3809,56.5529,8173.0
2019-05-09 14:30:00,59.23,59.31,59.13,59.13,16711.0,56.572,56.6484,56.4764,56.4764,16711.0
2019-05-09 15:00:00,59.1,59.2,59.02,59.16,20682.0,56.4478,56.5433,56.3714,56.5051,20682.0
2019-05-09 15:30:00,59.17,59.28,59.08,59.14,137312.0,56.5147,56.6197,56.4287,56.486,137312.0
2019-05-10 09:30:00,58.93,59.55,58.86,59.55,30664.0,56.2854,56.8776,56.2186,56.8776,30664.0
2019-05-10 10:00:00,59.42,59.54,59.33,59.39,13595.0,56.7534,56.868,56.6675,56.7248,13595.0
2019-05-10 10:30:00,59.39,59.65,59.11,59.64,25085.0,56.7248,56.9731,56.4573,56.9636,25085.0
2019-05-10 11:00:00,59.67,59.75,59.49,59.49,55376.0,56.9922,57.0686,56.8203,56.8203,55376.0
2019-05-10 11:30:00,59.45,59.48,59.16,59.29,38920.0,56.7821,56.8107,56.5051,56.6293,38920.0
2019-05-10 12:00:00,59.31,59.7,59.3,59.68,44483.0,56.6484,57.0209,56.6388,57.0018,44483.0
2019-05-10 12:30:00,59.63,59.72,59.55,59.68,30078.0,56.954,57.04,56.8776,57.0018,30078.0
2019-05-10 13:00:00,59.7,60.13,59.67,59.99,40988.0,57.0209,57.4316,56.9922,57.2979,40988.0
2019-05-10 13:30:00,59.99,60.23,59.86,60.23,26795.0,57.2979,57.5271,57.1737,57.5271,26795.0
2019-05-10 14:00:00,60.23,60.23,59.95,59.97,37980.0,57.5271,57.5271,57.2596,57.2787,37980.0
2019-05-10 14:30:00,59.99,60.17,59.86,60.04,27470.0,57.2979,57.4698,57.1737,57.3456,27470.0
2019-05-10 15:00:00,60.03,60.47,60.03,60.37,50229.0,57.3361,57.7563,57.3361,57.6608,50229.0
2019-05-10 15:30:00,60.35,60.37,60.12,60.36,120498.0,57.6417,57.6608,57.422,57.6512,120498.0
2019-05-13 09:30:00,59.35,59.68,58.94,59.0,23805.0,56.6866,57.0018,56.295,56.3523,23805.0
2019-05-13 10:00:00,58.96,59.1,58.55,58.75,25602.0,56.3141,56.4478,55.9225,56.1135,25602.0
2019-05-13 10:30:00,58.7,58.92,58.54,58.63,37251.0,56.0657,56.2759,55.9129,55.9989,37251.0
2019-05-13 11:00:00,58.63,58.86,58.59,58.69,44112.0,55.9989,56.2186,55.9607,56.0562,44112.0
2019-05-13 11:30:00,58.72,58.86,58.63,58.81,86416.0,56.0848,56.2186,55.9989,56.1708,86416.0
2019-05-13 12:00:00,58.81,58.99,58.78,58.82,46026.0,56.1708,56.3427,56.1422,56.1804,46026.0
2019-05-13 12:30:00,58.86,59.05,58.85,58.94,26041.0,56.2186,56.4,56.209,56.295,26041.0
2019-05-13 13:00:00,58.94,59.09,58.88,59.08,42757.0,56.295,56.4382,56.2377,56.4287,42757.0
2019-05-13 13:30:00,59.07,59.13,58.96,59.1,33456.0,56.4191,56.4764,56.3141,56.4478,33456.0
2019-05-13 14:00:00,59.07,59.33,59.07,59.28,93628.0,56.4191,56.6675,56.4191,56.6197,93628.0
2019-05-13 14:30:00,59.29,59.72,59.17,59.48,41528.0,56.6293,57.04,56.5147,56.8107,41528.0
2019-05-13 15:00:00,59.46,59.64,59.41,59.62,59975.0,56.7916,56.9636,56.7439,56.9445,59975.0
2019-05-13 15:30:00,59.61,59.78,59.5,59.62,230478.0,56.9349,57.0973,56.8298,56.9445,230478.0
2019-05-14 09:30:00,59.95,60.08,59.67,59.9,17340.0,57.2596,57.3838,56.9922,57.2119,17340.0
2019-05-14 10:00:00,59.9,60.57,59.8,60.47,49901.0,57.2119,57.8518,57.1164,57.7563,49901.0
2019-05-14 10:30:00,60.48,60.62,60.35,60.36,45843.0,57.7659,57.8996,57.6417,57.6512,45843.0
2019-05-14 11:00:00,60.37,60.6,60.18,60.33,18426.0,57.6608,57.8805,57.4793,57.6226,18426.0
2019-05-14 11:30:00,60.35,60.49,60.32,60.43,13603.0,57.6417,57.7754,57.613,57.7181,13603.0
2019-05-14 12:00:00,60.43,60.5,60.27,60.27,49883.0,57.7181,57.785,57.5653,57.5653,49883.0
2019-05-14 12:30:00,60.26,60.33,60.21,60.23,10999.0,57.5557,57.6226,57.508,57.5271,10999.0
2019-05-14 13:00:00,60.25,60.44,60.17,60.34,12222.0,57.5462,57.7277,57.4698,57.6321,12222.0
2019-05-14 13:30:00,60.35,60.46,60.3,60.44,11318.0,57.6417,57.7468,57.5939,57.7277,11318.0
2019-05-14 14:00:00,60.4,60.46,60.26,60.42,12692.0,57.6895,57.7468,57.5557,57.7086,12692.0
2019-05-14 14:30:00,60.36,60.45,60.18,60.28,13568.0,57.6512,57.7372,57.4793,57.5748,13568.0
2019-05-14 15:00:00,60.28,60.36,60.21,60.29,17139.0,57.5748,57.6512,57.508,57.5844,17139.0
2019-05-14 15:30:00,60.24,60.25,59.86,59.9,72714.0,57.5366,57.5462,57.1737,57.2119,72714.0
2019-05-15 09:30:00,59.74,60.12,59.56,60.12,29109.0,57.0591,57.422,56.8871,57.422,29109.0
2019-05-15 10:00:00,60.13,60.39,60.0,60.39,12264.0,57.4316,57.6799,57.3074,57.6799,12264.0
2019-05-15 10:30:00,60.45,60.45,60.24,60.34,21870.0,57.7372,57.7372,57.5366,57.6321,21870.0
2019-05-15 11:00:00,60.29,60.55,60.25,60.55,24041.0,57.5844,57.8327,57.5462,57.8327,24041.0
2019-05-15 11:30:00,60.53,60.64,60.35,60.61,24662.0,57.8136,57.9187,57.6417,57.89,24662.0
2019-05-15 12:00:00,60.66,60.71,60.55,60.61,24481.0,57.9378,57.9855,57.8327,57.89,24481.0
2019-05-15 12:30:00,60.63,60.78,60.59,60.67,28757.0,57.9091,58.0524,57.8709,57.9473,28757.0
2019-05-15 13:00:00,60.72,60.77,60.53,60.63,19007.0,57.9951,58.0428,57.8136,57.9091,19007.0
2019-05-15 13:30:00,60.64,60.77,60.62,60.75,20628.0,57.9187,58.0428,57.8996,58.0237,20628.0
2019-05-15 14:00:00,60.78,60.9,60.75,60.8,40734.0,58.0524,58.167,58.0237,58.0715,40734.0
2019-05-15 14:30:00,60.8,60.82,60.67,60.71,29861.0,58.0715,58.0906,57.9473,57.9855,29861.0
2019-05-15 15:00:00,60.7,60.85,60.67,60.84,47612.0,57.976,58.1193,57.9473,58.1097,47612.0
2019-05-15 15:30:00,60.84,60.89,60.4,60.54,125277.0,58.1097,58.1575,57.6895,57.8232,125277.0
2019-05-16 09:30:00,60.75,60.99,60.55,60.7,29441.0,58.0237,58.253,57.8327,57.976,29441.0
2019-05-16 10:00:00,60.74,61.0,60.6,60.9,36673.0,58.0142,58.2625,57.8805,58.167,36673.0
2019-05-16 10:30:00,60.93,60.93,60.74,60.87,18043.0,58.1957,58.1957,58.0142,58.1384,18043.0
2019-05-16 11:00:00,60.82,61.18,60.81,61.05,39295.0,58.0906,58.4344,58.0811,58.3103,39295.0
2019-05-16 11:30:00,61.06,61.23,61.02,61.16,30966.0,58.3198,58.4822,58.2816,58.4153,30966.0
2019-05-16 12:00:00,61.19,61.33,61.13,61.3,19519.0,58.444,58.5777,58.3867,58.5491,19519.0
2019-05-16 12:30:00,61.29,61.29,61.0,61.02,16182.0,58.5395,58.5395,58.2625,58.2816,16182.0
2019-05-16 13:00:00,61.04,61.29,60.98,61.17,44781.0,58.3007,58.5395,58.2434,58.4249,44781.0
2019-05-16 13:30:00,61.16,61.16,61.02,61.08,37640.0,58.4153,58.4153,58.2816,58.3389,37640.0
2019-05-16 14:00:00,61.08,61.35,61.04,61.32,46827.0,58.3389,58.5968,58.3007,58.5682,46827.0
2019-05-16 14:30:00,61.32,61.4,61.18,61.34,52938.0,58.5682,58.6446,58.4344,58.5873,52938.0
2019-05-16 15:00:00,61.29,61.36,61.2,61.34,55064.0,58.5395,58.6064,58.4536,58.5873,55064.0
2019-05-16 15:30:00,61.33,61.33,61.14,61.18,189004.0,58.5777,58.5777,58.3962,58.4344,189004.0
2019-05-17 09:30:00,60.87,61.22,60.6,61.12,71980.0,58.1384,58.4727,57.8805,58.3771,71980.0
2019-05-17 10:00:00,61.14,61.24,60.74,61.1,29200.0,58.3962,58.4918,58.0142,58.358,29200.0
2019-05-17 10:30:00,61.06,61.18,60.86,61.04,127069.0,58.3198,58.4344,58.1288,58.3007,127069.0
2019-05-17 11:00:00,61.04,61.07,60.96,60.99,34547.0,58.3007,58.3294,58.2243,58.253,34547.0
2019-05-17 11:30:00,61.0,61.08,60.91,60.95,98690.0,58.2625,58.3389,58.1766,58.2148,98690.0
2019-05-17 12:00:00,60.95,61.02,60.92,60.96,12491.0,58.2148,58.2816,58.1861,58.2243,12491.0
2019-05-17 12:30:00,60.95,61.05,60.86,61.04,24529.0,58.2148,58.3103,58.1288,58.3007,24529.0
2019-05-17 13:00:00,61.04,61.07,60.9,60.91,38406.0,58.3007,58.3294,58.167,58.1766,38406.0
2019-05-17 13:30:00,60.91,60.99,60.85,60.98,36358.0,58.1766,58.253,58.1193,58.2434,36358.0
2019-05-17 14:00:00,60.99,61.06,60.86,60.96,52605.0,58.253,58.3198,58.1288,58.2243,52605.0
2019-05-17 14:30:00,60.94,61.04,60.91,61.04,45361.0,58.2052,58.3007,58.1766,58.3007,45361.0
2019-05-17 15:00:00,61.06,61.06,60.58,60.67,60254.0,58.3198,58.3198,57.8614,57.9473,60254.0
2019-05-17 15:30:00,60.66,60.69,60.36,60.45,122526.0,57.9378,57.9664,57.6512,57.7372,122526.0
2019-05-20 09:30:00,59.92,60.02,59.44,59.98,33946.0,57.231,57.3265,56.7725,57.2883,33946.0
2019-05-20 10:00:00,59.94,60.01,59.71,59.93,25425.0,57.2501,57.317,57.0304,57.2405,25425.0
2019-05-20 10:30:00,59.9,60.04,59.75,60.0,23745.0,57.2119,57.3456,57.0686,57.3074,23745.0
2019-05-20 11:00:00,59.97,59.97,59.69,59.73,19962.0,57.2787,57.2787,57.0113,57.0495,19962.0
2019-05-20 11:30:00,59.73,59.77,59.55,59.62,14353.0,57.0495,57.0877,56.8776,56.9445,14353.0
2019-05-20 12:00:00,59.64,59.92,59.63,59.84,19946.0,56.9636,57.231,56.954,57.1546,19946.0
2019-05-20 12:30:00,59.84,59.85,59.65,59.65,19453.0,57.1546,57.1641,56.9731,56.9731,19453.0
2019-05-20 13:00:00,59.67,59.68,59.46,59.51,35298.0,56.9922,57.0018,56.7916,56.8394,35298.0
2019-05-20 13:30:00,59.51,59.54,59.36,59.46,33260.0,56.8394,56.868,56.6961,56.7916,33260.0
2019-05-20 14:00:00,59.48,59.54,59.45,59.49,17632.0,56.8107,56.868,56.7821,56.8203,17632.0
2019-05-20 14:30:00,59.49,59.49,59.32,59.35,24368.0,56.8203,56.8203,56.6579,56.6866,24368.0
2019-05-20 15:00:00,59.33,59.33,59.01,59.1,77482.0,56.6675,56.6675,56.3618,56.4478,77482.0
2019-05-20 15:30:00,59.09,59.11,58.74,58.75,344345.0,56.4382,56.4573,56.1039,56.1135,344345.0
2019-05-21 09:30:00,59.15,59.53,58.91,59.07,53075.0,56.4955,56.8585,56.2663,56.4191,53075.0
2019-05-21 10:00:00,59.02,59.61,58.97,59.42,40813.0,56.3714,56.9349,56.3236,56.7534,40813.0
2019-05-21 10:30:00,59.39,59.65,59.29,59.62,30470.0,56.7248,56.9731,56.6293,56.9445,30470.0
2019-05-21 11:00:00,59.63,59.63,59.44,59.55,33042.0,56.954,56.954,56.7725,56.8776,33042.0
2019-05-21 11:30:00,59.55,59.71,59.49,59.63,30468.0,56.8776,57.0304,56.8203,56.954,30468.0
2019-05-21 12:00:00,59.63,59.92,59.61,59.92,35632.0,56.954,57.231,56.9349,57.231,35632.0
2019-05-21 12:30:00,59.92,60.29,59.91,60.29,42560.0,57.231,57.5844,57.2214,57.5844,42560.0
2019-05-21 13:00:00,60.27,60.36,60.16,60.35,36876.0,57.5653,57.6512,57.4602,57.6417,36876.0
2019-05-21 13:30:00,60.34,60.47,60.31,60.38,35631.0,57.6321,57.7563,57.6035,57.6704,35631.0
2019-05-21 14:00:00,60.36,60.36,60.24,60.28,34719.0,57.6512,57.6512,57.5366,57.5748,34719.0
2019-05-21 14:30:00,60.28,60.56,60.26,60.36,86638.0,57.5748,57.8423,57.5557,57.6512,86638.0
2019-05-21 15:00:00,60.36,60.36,60.1,60.12,137871.0,57.6512,57.6512,57.4029,57.422,137871.0
2019-05-21 15:30:00,60.11,60.18,59.97,60.04,200667.0,57.4125,57.4793,57.2787,57.3456,200667.0
2019-05-22 09:30:00,60.07,60.6,59.51,60.34,79877.0,57.3743,57.8805,56.8394,57.6321,79877.0
2019-05-22 10:00:00,60.34,60.46,59.95,60.32,30743.0,57.6321,57.7468,57.2596,57.613,30743.0
2019-05-22 10:30:00,60.23,60.47,60.18,60.34,30974.0,57.5271,57.7563,57.4793,57.6321,30974.0
2019-05-22 11:00:00,60.34,60.53,60.26,60.43,117289.0,57.6321,57.8136,57.5557,57.7181,117289.0
2019-05-22 11:30:00,60.41,60.49,60.18,60.35,30134.0,57.699,57.7754,57.4793,57.6417,30134.0
2019-05-22 12:00:00,60.34,60.38,60.05,60.11,29711.0,57.6321,57.6704,57.3552,57.4125,29711.0
2019-05-22 12:30:00,60.12,60.18,59.98,60.18,23154.0,57.422,57.4793,57.2883,57.4793,23154.0
2019-05-22 13:00:00,60.2,60.21,60.01,60.19,28274.0,57.4984,57.508,57.317,57.4889,28274.0
2019-05-22 13:30:00,60.19,60.26,60.07,60.21,27898.0,57.4889,57.5557,57.3743,57.508,27898.0
2019-05-22 14:00:00,60.24,60.24,59.94,60.09,31877.0,57.5366,57.5366,57.2501,57.3934,31877.0
2019-05-22 14:30:00,60.09,60.34,60.07,60.16,38585.0,57.3934,57.6321,57.3743,57.4602,38585.0
2019-05-22 15:00:00,60.18,60.26,60.07,60.07,50344.0,57.4793,57.5557,57.3743,57.3743,50344.0
2019-05-22 15:30:00,60.05,60.1,59.78,59.82,121499.0,57.3552,57.4029,57.0973,57.1355,121499.0
2019-05-23 09:30:00,59.44,59.5,59.07,59.49,46058.0,56.7725,56.8298,56.4191,56.8203,46058.0
2019-05-23 10:00:00,59.46,60.02,59.45,60.02,40423.0,56.7916,57.3265,56.7821,57.3265,40423.0
2019-05-23 10:30:00,60.03,60.14,59.79,59.88,54922.0,57.3361,57.4411,57.1068,57.1928,54922.0
2019-05-23 11:00:00,59.89,60.0,59.66,59.73,223424.0,57.2023,57.3074,56.9827,57.0495,223424.0
2019-05-23 11:30:00,59.73,59.81,59.54,59.69,35531.0,57.0495,57.1259,56.868,57.0113,35531.0
2019-05-23 12:00:00,59.71,59.8,59.63,59.69,25141.0,57.0304,57.1164,56.954,57.0113,25141.0
2019-05-23 12:30:00,59.71,59.72,59.52,59.54,47197.0,57.0304,57.04,56.8489,56.868,47197.0
2019-05-23 13:00:00,59.53,59.62,59.48,59.55,73119.0,56.8585,56.9445,56.8107,56.8776,73119.0
2019-05-23 13:30:00,59.52,59.6,59.45,59.6,41155.0,56.8489,56.9254,56.7821,56.9254,41155.0
2019-05-23 14:00:00,59.58,59.68,59.53,59.6,25526.0,56.9063,57.0018,56.8585,56.9254,25526.0
2019-05-23 14:30:00,59.6,59.66,59.45,59.49,136479.0,56.9254,56.9827,56.7821,56.8203,136479.0
2019-05-23 15:00:00,59.48,59.68,59.44,59.64,103774.0,56.8107,57.0018,56.7725,56.9636,103774.0
2019-05-23 15:30:00,59.62,59.74,59.49,59.73,122878.0,56.9445,57.0591,56.8203,57.0495,122878.0
2019-05-24 09:30:00,59.94,60.53,59.94,60.03,179380.0,57.2501,57.8136,57.2501,57.3361,179380.0
2019-05-24 10:00:00,60.03,60.1,59.86,59.95,31842.0,57.3361,57.4029,57.1737,57.2596,31842.0
2019-05-24 10:30:00,59.93,60.05,59.92,59.96,27977.0,57.2405,57.3552,57.231,57.2692,27977.0
2019-05-24 11:00:00,59.96,60.05,59.86,59.92,33423.0,57.2692,57.3552,57.1737,57.231,33423.0
2019-05-24 11:30:00,59.95,60.01,59.85,59.97,33748.0,57.2596,57.317,57.1641,57.2787,33748.0
2019-05-24 12:00:00,59.96,60.03,59.92,59.98,21846.0,57.2692,57.3361,57.231,57.2883,21846.0
2019-05-24 12:30:00,59.98,60.12,59.92,60.03,44629.0,57.2883,57.422,57.231,57.3361,44629.0
2019-05-24 13:00:00,60.03,60.08,59.97,60.0,48129.0,57.3361,57.3838,57.2787,57.3074,48129.0
2019-05-24 13:30:00,60.01,60.08,59.96,59.99,19152.0,57.317,57.3838,57.2692,57.2979,19152.0
2019-05-24 14:00:00,59.98,60.0,59.77,59.84,60358.0,57.2883,57.3074,57.0877,57.1546,60358.0
2019-05-24 14:30:00,59.82,59.85,59.77,59.81,26341.0,57.1355,57.1641,57.0877,57.1259,26341.0
2019-05-24 15:00:00,59.83,59.95,59.81,59.95,41387.0,57.145,57.2596,57.1259,57.2596,41387.0
2019-05-24 15:30:00,59.95,60.05,59.94,60.02,128296.0,57.2596,57.3552,57.2501,57.3265,128296.0
2019-05-28 09:30:00,60.05,60.26,59.94,60.18,56082.0,57.3552,57.5557,57.2501,57.4793,56082.0
2019-05-28 10:00:00,60.22,60.33,60.04,60.19,73536.0,57.5175,57.6226,57.3456,57.4889,73536.0
2019-05-28 10:30:00,60.12,60.15,59.98,60.04,42981.0,57.422,57.4507,57.2883,57.3456,42981.0
2019-05-28 11:00:00,60.02,60.24,59.87,59.96,42241.0,57.3265,57.5366,57.1832,57.2692,42241.0
2019-05-28 11:30:00,59.96,60.05,59.94,60.03,29368.0,57.2692,57.3552,57.2501,57.3361,29368.0
2019-05-28 12:00:00,60.01,60.01,59.88,59.93,22437.0,57.317,57.317,57.1928,57.2405,22437.0
2019-05-28 12:30:00,59.93,60.02,59.92,59.93,12302.0,57.2405,57.3265,57.231,57.2405,12302.0
2019-05-28 13:00:00,59.93,59.98,59.88,59.94,11599.0,57.2405,57.2883,57.1928,57.2501,11599.0
2019-05-28 13:30:00,59.93,59.95,59.84,59.84,17637.0,57.2405,57.2596,57.1546,57.1546,17637.0
2019-05-28 14:00:00,59.84,59.84,59.68,59.7,30224.0,57.1546,57.1546,57.0018,57.0209,30224.0
2019-05-28 14:30:00,59.7,59.86,59.69,59.84,61829.0,57.0209,57.1737,57.0113,57.1546,61829.0
2019-05-28 15:00:00,59.84,59.84,59.72,59.73,196827.0,57.1546,57.1546,57.04,57.0495,196827.0
2019-05-28 15:30:00,59.73,60.0,59.7,59.86,357048.0,57.0495,57.3074,57.0209,57.1737,357048.0
2019-05-29 09:30:00,59.84,59.84,58.99,59.01,50354.0,57.1546,57.1546,56.3427,56.3618,50354.0
2019-05-29 10:00:00,59.05,59.19,58.93,59.05,51910.0,56.4,56.5338,56.2854,56.4,51910.0
2019-05-29 10:30:00,59.09,59.1,58.68,58.73,91398.0,56.4382,56.4478,56.0466,56.0944,91398.0
2019-05-29 11:00:00,58.69,58.9,58.62,58.78,43552.0,56.0562,56.2568,55.9893,56.1422,43552.0
2019-05-29 11:30:00,58.82,58.95,58.68,58.68,29874.0,56.1804,56.3045,56.0466,56.0466,29874.0
2019-05-29 12:00:00,58.68,58.85,58.53,58.84,49128.0,56.0466,56.209,55.9034,56.1995,49128.0
2019-05-29 12:30:00,58.86,58.88,58.63,58.64,83071.0,56.2186,56.2377,55.9989,56.0084,83071.0
2019-05-29 13:00:00,58.6,58.87,58.53,58.8,323555.0,55.9702,56.2281,55.9034,56.1613,323555.0
2019-05-29 13:30:00,58.82,58.96,58.71,58.8,30625.0,56.1804,56.3141,56.0753,56.1613,30625.0
2019-05-29 14:00:00,58.8,58.84,58.43,58.52,63189.0,56.1613,56.1995,55.8079,55.8938,63189.0
2019-05-29 14:30:00,58.52,58.52,58.07,58.1,60414.0,55.8938,55.8938,55.464,55.4927,60414.0
2019-05-29 15:00:00,58.13,58.13,57.84,57.87,78747.0,55.5213,55.5213,55.2443,55.273,78747.0
2019-05-29 15:30:00,57.87,58.02,57.58,57.63,696272.0,55.273,55.4163,54.996,55.0438,696272.0
2019-05-30 09:30:00,57.61,57.85,56.07,56.14,155630.0,55.0247,55.2539,53.5538,53.6206,155630.0
2019-05-30 10:00:00,56.1,56.16,54.97,55.04,441919.0,53.5824,53.6397,52.5031,52.57,441919.0
2019-05-30 10:30:00,55.05,55.13,54.18,54.2,540611.0,52.5795,52.656,51.7486,51.7677,540611.0
2019-05-30 11:00:00,54.17,54.24,53.19,53.59,515729.0,51.739,51.8059,50.803,51.1851,515729.0
2019-05-30 11:30:00,53.62,54.68,53.32,54.65,590132.0,51.2137,52.2261,50.9272,52.1975,590132.0
2019-05-30 12:00:00,54.66,54.82,53.78,53.88,444415.0,52.207,52.3599,51.3665,51.462,444415.0
2019-05-30 12:30:00,53.9,54.53,53.84,54.34,109588.0,51.4812,52.0829,51.4238,51.9014,109588.0
2019-05-30 13:00:00,54.32,54.81,54.26,54.78,89998.0,51.8823,52.3503,51.825,52.3217,89998.0
2019-05-30 13:30:00,54.79,55.27,54.77,55.15,156858.0,52.3312,52.7897,52.3121,52.6751,156858.0
2019-05-30 14:00:00,55.17,55.52,55.0,55.49,215110.0,52.6942,53.0285,52.5318,52.9998,215110.0
2019-05-30 14:30:00,55.51,55.71,55.25,55.64,239852.0,53.0189,53.2099,52.7706,53.1431,239852.0
2019-05-30 15:00:00,55.65,56.0,55.6,55.93,133746.0,53.1526,53.4869,53.1049,53.4201,133746.0
2019-05-30 15:30:00,55.92,55.93,55.51,55.78,289909.0,53.4105,53.4201,53.0189,53.2768,289909.0
2019-05-31 09:30:00,54.76,54.79,53.76,53.96,175491.0,52.3026,52.3312,51.3474,51.5385,175491.0
2019-05-31 10:00:00,53.91,54.31,53.84,54.13,123763.0,51.4907,51.8728,51.4238,51.7008,123763.0
2019-05-31 10:30:00,54.13,54.57,54.01,54.57,149682.0,51.7008,52.1211,51.5862,52.1211,149682.0
2019-05-31 11:00:00,54.59,54.99,54.52,54.89,161390.0,52.1402,52.5222,52.0733,52.4267,161390.0
2019-05-31 11:30:00,54.89,55.41,54.86,55.38,143982.0,52.4267,52.9234,52.3981,52.8947,143982.0
2019-05-31 12:00:00,55.37,55.64,55.36,55.36,93144.0,52.8852,53.1431,52.8756,52.8756,93144.0
2019-05-31 12:30:00,55.38,55.39,54.99,55.17,57385.0,52.8947,52.9043,52.5222,52.6942,57385.0
2019-05-31 13:00:00,55.21,55.35,55.1,55.21,36818.0,52.7324,52.8661,52.6273,52.7324,36818.0
2019-05-31 13:30:00,55.24,55.31,55.14,55.28,39094.0,52.761,52.8279,52.6655,52.7992,39094.0
2019-05-31 14:00:00,55.29,55.43,55.18,55.39,55127.0,52.8088,52.9425,52.7037,52.9043,55127.0
2019-05-31 14:30:00,55.4,55.48,55.24,55.35,65443.0,52.9138,52.9902,52.761,52.8661,65443.0
2019-05-31 15:00:00,55.34,55.51,55.25,55.29,76560.0,52.8565,53.0189,52.7706,52.8088,76560.0
2019-05-31 15:30:00,55.28,55.5,55.23,55.4,230598.0,52.7992,53.0093,52.7515,52.9138,230598.0
2019-06-03 09:30:00,55.25,55.93,55.12,55.23,92054.0,52.7706,53.4201,52.6464,52.7515,92054.0
2019-06-03 10:00:00,55.29,55.73,55.18,55.64,60280.0,52.8088,53.229,52.7037,53.1431,60280.0
2019-06-03 10:30:00,55.67,56.03,55.63,55.82,100038.0,53.1717,53.5156,53.1335,53.315,100038.0
2019-06-03 11:00:00,55.8,55.98,55.64,55.75,60920.0,53.2959,53.4678,53.1431,53.2481,60920.0
2019-06-03 11:30:00,55.73,55.82,55.62,55.8,34562.0,53.229,53.315,53.124,53.2959,34562.0
2019-06-03 12:00:00,55.81,55.91,55.7,55.78,74076.0,53.3054,53.4009,53.2004,53.2768,74076.0
2019-06-03 12:30:00,55.78,56.1,55.77,55.96,53389.0,53.2768,53.5824,53.2672,53.4487,53389.0
2019-06-03 13:00:00,55.95,56.51,55.93,56.36,27736.0,53.4392,53.974,53.4201,53.8308,27736.0
2019-06-03 13:30:00,56.4,56.79,56.33,56.75,59604.0,53.869,54.2415,53.8021,54.2033,59604.0
2019-06-03 14:00:00,56.75,56.89,56.39,56.41,197050.0,54.2033,54.337,53.8594,53.8785,197050.0
2019-06-03 14:30:00,56.42,56.43,55.73,55.78,56096.0,53.8881,53.8976,53.229,53.2768,56096.0
2019-06-03 15:00:00,55.78,55.78,55.23,55.29,117385.0,53.2768,53.2768,52.7515,52.8088,117385.0
2019-06-03 15:30:00,55.25,55.47,55.08,55.44,295307.0,52.7706,52.9807,52.6082,52.952,295307.0
2019-06-04 09:30:00,55.83,56.38,55.78,56.35,45357.0,53.3245,53.8499,53.2768,53.8212,45357.0
2019-06-04 10:00:00,56.36,56.53,55.94,56.33,96587.0,53.8308,53.9931,53.4296,53.8021,96587.0
2019-06-04 10:30:00,56.33,56.7,56.1,56.25,35576.0,53.8021,54.1555,53.5824,53.7257,35576.0
2019-06-04 11:00:00,56.21,56.4,56.05,56.3,41740.0,53.6875,53.869,53.5347,53.7734,41740.0
2019-06-04 11:30:00,56.31,56.4,56.25,56.38,120006.0,53.783,53.869,53.7257,53.8499,120006.0
2019-06-04 12:00:00,56.38,56.6,56.11,56.15,70841.0,53.8499,54.06,53.592,53.6302,70841.0
2019-06-04 12:30:00,56.15,56.49,56.11,56.41,67079.0,53.6302,53.9549,53.592,53.8785,67079.0
2019-06-04 13:00:00,56.42,56.43,56.08,56.41,58429.0,53.8881,53.8976,53.5633,53.8785,58429.0
2019-06-04 13:30:00,56.4,56.46,56.27,56.44,43567.0,53.869,53.9263,53.7448,53.9072,43567.0
2019-06-04 14:00:00,56.47,56.92,56.43,56.85,40204.0,53.9358,54.3656,53.8976,54.2988,40204.0
2019-06-04 14:30:00,56.85,57.24,56.81,57.1,80020.0,54.2988,54.6713,54.2606,54.5375,80020.0
2019-06-04 15:00:00,57.1,57.28,57.07,57.17,53520.0,54.5375,54.7095,54.5089,54.6044,53520.0
2019-06-04 15:30:00,57.17,57.24,57.08,57.23,184254.0,54.6044,54.6713,54.5184,54.6617,184254.0
2019-06-05 09:30:00,57.66,57.66,57.01,57.45,37190.0,55.0724,55.0724,54.4516,54.8718,37190.0
2019-06-05 10:00:00,57.44,57.58,56.82,57.03,55185.0,54.8623,54.996,54.2701,54.4707,55185.0
2019-06-05 10:30:00,57.01,57.01,56.37,56.56,59637.0,54.4516,54.4516,53.8403,54.0218,59637.0
2019-06-05 11:00:00,56.57,56.84,56.56,56.78,43839.0,54.0313,54.2892,54.0218,54.2319,43839.0
2019-06-05 11:30:00,56.77,56.8,56.46,56.63,53847.0,54.2224,54.251,53.9263,54.0886,53847.0
2019-06-05 12:00:00,56.64,56.66,56.43,56.62,65578.0,54.0982,54.1173,53.8976,54.0791,65578.0
2019-06-05 12:30:00,56.62,56.8,56.55,56.77,133964.0,54.0791,54.251,54.0122,54.2224,133964.0
2019-06-05 13:00:00,56.78,57.22,56.74,57.07,60626.0,54.2319,54.6522,54.1937,54.5089,60626.0
2019-06-05 13:30:00,57.08,57.09,56.95,56.98,37000.0,54.5184,54.528,54.3943,54.4229,37000.0
2019-06-05 14:00:00,56.98,56.98,56.81,56.89,49636.0,54.4229,54.4229,54.2606,54.337,49636.0
2019-06-05 14:30:00,56.89,56.95,56.86,56.88,33829.0,54.337,54.3943,54.3083,54.3274,33829.0
2019-06-05 15:00:00,56.87,56.95,56.76,56.77,82167.0,54.3179,54.3943,54.2128,54.2224,82167.0
2019-06-05 15:30:00,56.77,56.93,56.54,56.85,272907.0,54.2224,54.3752,54.0027,54.2988,272907.0
2019-06-06 09:30:00,56.89,57.9,56.74,57.03,36270.0,54.337,55.3016,54.1937,54.4707,36270.0
2019-06-06 10:00:00,57.18,57.38,57.09,57.32,47949.0,54.614,54.805,54.528,54.7477,47949.0
2019-06-06 10:30:00,57.35,57.89,57.26,57.89,48424.0,54.7763,55.2921,54.6904,55.2921,48424.0
2019-06-06 11:00:00,57.9,58.38,57.87,58.34,65997.0,55.3016,55.7601,55.273,55.7219,65997.0
2019-06-06 11:30:00,58.37,58.53,58.16,58.53,72780.0,55.7506,55.9034,55.55,55.9034,72780.0
2019-06-06 12:00:00,58.54,58.78,58.43,58.74,71887.0,55.9129,56.1422,55.8079,56.1039,71887.0
2019-06-06 12:30:00,58.73,58.97,58.36,58.97,119356.0,56.0944,56.3236,55.741,56.3236,119356.0
2019-06-06 13:00:00,58.96,59.32,58.88,59.18,77166.0,56.3141,56.6579,56.2377,56.5242,77166.0
2019-06-06 13:30:00,59.19,59.35,58.88,59.03,160083.0,56.5338,56.6866,56.2377,56.3809,160083.0
2019-06-06 14:00:00,59.06,59.06,58.49,58.59,75059.0,56.4096,56.4096,55.8652,55.9607,75059.0
2019-06-06 14:30:00,58.6,58.84,58.45,58.47,78727.0,55.9702,56.1995,55.827,55.8461,78727.0
2019-06-06 15:00:00,58.49,58.81,58.46,58.74,150747.0,55.8652,56.1708,55.8365,56.1039,150747.0
2019-06-06 15:30:00,58.73,59.52,58.73,59.46,409743.0,56.0944,56.8489,56.0944,56.7916,409743.0
2019-06-07 09:30:00,59.74,59.85,59.28,59.55,36189.0,57.0591,57.1641,56.6197,56.8776,36189.0
2019-06-07 10:00:00,59.58,59.81,59.5,59.78,37022.0,56.9063,57.1259,56.8298,57.0973,37022.0
2019-06-07 10:30:00,59.86,59.97,59.7,59.95,44331.0,57.1737,57.2787,57.0209,57.2596,44331.0
2019-06-07 11:00:00,59.97,60.05,59.7,59.83,83769.0,57.2787,57.3552,57.0209,57.145,83769.0
2019-06-07 11:30:00,59.86,59.92,59.79,59.88,42274.0,57.1737,57.231,57.1068,57.1928,42274.0
2019-06-07 12:00:00,59.91,60.09,59.89,59.91,86885.0,57.2214,57.3934,57.2023,57.2214,86885.0
2019-06-07 12:30:00,59.91,59.91,59.69,59.9,24769.0,57.2214,57.2214,57.0113,57.2119,24769.0
2019-06-07 13:00:00,59.9,59.91,59.78,59.85,28920.0,57.2119,57.2214,57.0973,57.1641,28920.0
2019-06-07 13:30:00,59.86,59.86,59.61,59.69,39996.0,57.1737,57.1737,56.9349,57.0113,39996.0
2019-06-07 14:00:00,59.69,59.76,59.6,59.7,43942.0,57.0113,57.0782,56.9254,57.0209,43942.0
2019-06-07 14:30:00,59.7,59.78,59.64,59.74,49461.0,57.0209,57.0973,56.9636,57.0591,49461.0
2019-06-07 15:00:00,59.74,59.83,59.58,59.83,55941.0,57.0591,57.145,56.9063,57.145,55941.0
2019-06-07 15:30:00,59.83,59.88,59.53,59.61,200960.0,57.145,57.1928,56.8585,56.9349,200960.0
2019-06-10 09:30:00,60.01,60.8,59.95,60.68,60291.0,57.317,58.0715,57.2596,57.9569,60291.0
2019-06-10 10:00:00,60.63,60.86,60.52,60.65,41865.0,57.9091,58.1288,57.8041,57.9282,41865.0
2019-06-10 10:30:00,60.65,60.65,60.33,60.42,34955.0,57.9282,57.9282,57.6226,57.7086,34955.0
2019-06-10 11:00:00,60.4,60.59,60.19,60.57,77989.0,57.6895,57.8709,57.4889,57.8518,77989.0
2019-06-10 11:30:00,60.56,60.82,60.55,60.8,52982.0,57.8423,58.0906,57.8327,58.0715,52982.0
2019-06-10 12:00:00,60.8,60.9,60.63,60.8,72154.0,58.0715,58.167,57.9091,58.0715,72154.0
2019-06-10 12:30:00,60.78,61.0,60.74,60.93,29332.0,58.0524,58.2625,58.0142,58.1957,29332.0
2019-06-10 13:00:00,60.93,61.32,60.73,60.8,119263.0,58.1957,58.5682,58.0046,58.0715,119263.0
2019-06-10 13:30:00,60.8,60.95,60.69,60.89,59469.0,58.0715,58.2148,57.9664,58.1575,59469.0
2019-06-10 14:00:00,60.86,60.89,60.62,60.68,87636.0,58.1288,58.1575,57.8996,57.9569,87636.0
2019-06-10 14:30:00,60.68,60.82,60.41,60.44,157519.0,57.9569,58.0906,57.699,57.7277,157519.0
2019-06-10 15:00:00,60.45,60.48,60.19,60.26,115745.0,57.7372,57.7659,57.4889,57.5557,115745.0
2019-06-10 15:30:00,60.27,60.44,60.19,60.2,167548.0,57.5653,57.7277,57.4889,57.4984,167548.0
2019-06-11 09:30:00,60.63,60.66,60.3,60.4,64057.0,57.9091,57.9378,57.5939,57.6895,64057.0
2019-06-11 10:00:00,60.41,60.46,60.2,60.36,86792.0,57.699,57.7468,57.4984,57.6512,86792.0
2019-06-11 10:30:00,60.37,60.39,59.97,60.0,58289.0,57.6608,57.6799,57.2787,57.3074,58289.0
2019-06-11 11:00:00,60.0,60.3,59.96,60.19,87419.0,57.3074,57.5939,57.2692,57.4889,87419.0
2019-06-11 11:30:00,60.2,60.27,60.14,60.23,31417.0,57.4984,57.5653,57.4411,57.5271,31417.0
2019-06-11 12:00:00,60.23,60.26,59.95,60.13,64242.0,57.5271,57.5557,57.2596,57.4316,64242.0
2019-06-11 12:30:00,60.12,60.23,59.99,60.1,30405.0,57.422,57.5271,57.2979,57.4029,30405.0
2019-06-11 13:00:00,60.11,60.28,60.11,60.21,24459.0,57.4125,57.5748,57.4125,57.508,24459.0
2019-06-11 13:30:00,60.21,60.26,60.14,60.23,32399.0,57.508,57.5557,57.4411,57.5271,32399.0
2019-06-11 14:00:00,60.26,60.3,60.18,60.21,37542.0,57.5557,57.5939,57.4793,57.508,37542.0
2019-06-11 14:30:00,60.2,60.2,59.99,60.13,45292.0,57.4984,57.4984,57.2979,57.4316,45292.0
2019-06-11 15:00:00,60.11,60.12,59.88,60.07,116912.0,57.4125,57.422,57.1928,57.3743,116912.0
2019-06-11 15:30:00,60.09,60.15,59.97,60.05,203113.0,57.3934,57.4507,57.2787,57.3552,203113.0
2019-06-12 09:30:00,59.82,60.29,59.75,59.97,59986.0,57.1355,57.5844,57.0686,57.2787,59986.0
2019-06-12 10:00:00,59.96,59.97,59.68,59.69,32476.0,57.2692,57.2787,57.0018,57.0113,32476.0
2019-06-12 10:30:00,59.72,59.88,59.62,59.64,21201.0,57.04,57.1928,56.9445,56.9636,21201.0
2019-06-12 11:00:00,59.63,59.72,59.54,59.6,22223.0,56.954,57.04,56.868,56.9254,22223.0
2019-06-12 11:30:00,59.59,59.65,59.48,59.54,24369.0,56.9158,56.9731,56.8107,56.868,24369.0
2019-06-12 12:00:00,59.51,59.84,59.5,59.82,25015.0,56.8394,57.1546,56.8298,57.1355,25015.0
2019-06-12 12:30:00,59.82,59.95,59.73,59.9,19262.0,57.1355,57.2596,57.0495,57.2119,19262.0
2019-06-12 13:00:00,59.9,59.96,59.83,59.94,12313.0,57.2119,57.2692,57.145,57.2501,12313.0
2019-06-12 13:30:00,59.95,59.96,59.84,59.9,22257.0,57.2596,57.2692,57.1546,57.2119,22257.0
2019-06-12 14:00:00,59.88,59.89,59.65,59.74,30191.0,57.1928,57.2023,56.9731,57.0591,30191.0
2019-06-12 14:30:00,59.73,59.79,59.66,59.73,23746.0,57.0495,57.1068,56.9827,57.0495,23746.0
2019-06-12 15:00:00,59.74,59.75,59.56,59.74,29994.0,57.0591,57.0686,56.8871,57.0591,29994.0
2019-06-12 15:30:00,59.75,59.75,59.47,59.55,124098.0,57.0686,57.0686,56.8012,56.8776,124098.0
2019-06-13 09:30:00,59.7,60.01,59.12,59.15,20345.0,57.0209,57.317,56.4669,56.4955,20345.0
2019-06-13 10:00:00,59.14,59.14,57.97,58.22,104665.0,56.486,56.486,55.3685,55.6073,104665.0
2019-06-13 10:30:00,58.22,58.39,57.92,58.12,54910.0,55.6073,55.7697,55.3207,55.5118,54910.0
2019-06-13 11:00:00,58.14,58.28,58.05,58.18,89254.0,55.5309,55.6646,55.4449,55.5691,89254.0
2019-06-13 11:30:00,58.19,58.22,57.98,58.13,31339.0,55.5786,55.6073,55.3781,55.5213,31339.0
2019-06-13 12:00:00,58.11,58.14,57.91,58.0,30718.0,55.5022,55.5309,55.3112,55.3972,30718.0
2019-06-13 12:30:00,58.0,58.16,57.97,58.05,31609.0,55.3972,55.55,55.3685,55.4449,31609.0
2019-06-13 13:00:00,58.05,58.08,57.96,58.04,30381.0,55.4449,55.4736,55.359,55.4354,30381.0
2019-06-13 13:30:00,58.04,58.07,57.94,57.98,30992.0,55.4354,55.464,55.3398,55.3781,30992.0
2019-06-13 14:00:00,58.0,58.04,57.86,57.87,29418.0,55.3972,55.4354,55.2634,55.273,29418.0
2019-06-13 14:30:00,57.87,57.93,57.77,57.89,32417.0,55.273,55.3303,55.1775,55.2921,32417.0
2019-06-13 15:00:00,57.89,57.91,57.71,57.75,47927.0,55.2921,55.3112,55.1202,55.1584,47927.0
2019-06-13 15:30:00,57.75,58.03,57.73,58.0,199595.0,55.1584,55.4258,55.1393,55.3972,199595.0
2019-06-14 09:30:00,57.9,57.96,57.33,57.62,20061.0,55.3016,55.359,54.7572,55.0342,20061.0
2019-06-14 10:00:00,57.55,57.84,57.41,57.41,55459.0,54.9674,55.2443,54.8336,54.8336,55459.0
2019-06-14 10:30:00,57.44,57.81,57.44,57.75,31255.0,54.8623,55.2157,54.8623,55.1584,31255.0
2019-06-14 11:00:00,57.75,57.77,57.46,57.52,27108.0,55.1584,55.1775,54.8814,54.9387,27108.0
2019-06-14 11:30:00,57.55,57.61,57.47,57.54,18926.0,54.9674,55.0247,54.8909,54.9578,18926.0
2019-06-14 12:00:00,57.56,57.58,57.47,57.56,41532.0,54.9769,54.996,54.8909,54.9769,41532.0
2019-06-14 12:30:00,57.56,57.58,57.49,57.53,27003.0,54.9769,54.996,54.91,54.9482,27003.0
2019-06-14 13:00:00,57.53,57.61,57.47,57.51,44827.0,54.9482,55.0247,54.8909,54.9291,44827.0
2019-06-14 13:30:00,57.52,57.57,57.48,57.5,30394.0,54.9387,54.9865,54.9005,54.9196,30394.0
2019-06-14 14:00:00,57.5,57.61,57.49,57.54,34423.0,54.9196,55.0247,54.91,54.9578,34423.0
2019-06-14 14:30:00,57.54,57.64,57.53,57.6,46847.0,54.9578,55.0533,54.9482,55.0151,46847.0
2019-06-14 15:00:00,57.6,57.88,57.59,57.78,50906.0,55.0151,55.2825,55.0056,55.187,50906.0
2019-06-14 15:30:00,57.78,58.04,57.74,57.94,162201.0,55.187,55.4354,55.1488,55.3398,162201.0
2019-06-17 09:30:00,57.96,58.01,57.23,57.27,25175.0,55.359,55.4067,54.6617,54.6999,25175.0
2019-06-17 10:00:00,57.32,57.93,57.24,57.75,180212.0,54.7477,55.3303,54.6713,55.1584,180212.0
2019-06-17 10:30:00,57.81,57.89,57.67,57.72,25215.0,55.2157,55.2921,55.082,55.1297,25215.0
2019-06-17 11:00:00,57.69,57.73,57.52,57.73,31281.0,55.1011,55.1393,54.9387,55.1393,31281.0
2019-06-17 11:30:00,57.74,57.87,57.63,57.85,22130.0,55.1488,55.273,55.0438,55.2539,22130.0
2019-06-17 12:00:00,57.83,57.87,57.61,57.64,40496.0,55.2348,55.273,55.0247,55.0533,40496.0
2019-06-17 12:30:00,57.64,57.77,57.48,57.61,14989.0,55.0533,55.1775,54.9005,55.0247,14989.0
2019-06-17 13:00:00,57.62,57.71,57.59,57.67,11812.0,55.0342,55.1202,55.0056,55.082,11812.0
2019-06-17 13:30:00,57.7,57.83,57.68,57.73,20055.0,55.1106,55.2348,55.0915,55.1393,20055.0
2019-06-17 14:00:00,57.73,57.87,57.73,57.76,42746.0,55.1393,55.273,55.1393,55.1679,42746.0
2019-06-17 14:30:00,57.74,57.82,57.74,57.77,40476.0,55.1488,55.2252,55.1488,55.1775,40476.0
2019-06-17 15:00:00,57.75,57.75,57.5,57.53,24058.0,55.1584,55.1584,54.9196,54.9482,24058.0
2019-06-17 15:30:00,57.52,57.55,57.29,57.45,90172.0,54.9387,54.9674,54.719,54.8718,90172.0
2019-06-18 09:30:00,57.78,58.3,57.59,58.06,48344.0,55.187,55.6837,55.0056,55.4545,48344.0
2019-06-18 10:00:00,58.09,58.42,58.09,58.23,75849.0,55.4831,55.7983,55.4831,55.6168,75849.0
2019-06-18 10:30:00,58.24,58.73,58.17,58.69,57009.0,55.6264,56.0944,55.5595,56.0562,57009.0
2019-06-18 11:00:00,58.68,59.01,58.57,58.96,31048.0,56.0466,56.3618,55.9416,56.3141,31048.0
2019-06-18 11:30:00,58.95,59.12,58.92,59.0,34622.0,56.3045,56.4669,56.2759,56.3523,34622.0
2019-06-18 12:00:00,59.01,59.17,58.89,59.15,48544.0,56.3618,56.5147,56.2472,56.4955,48544.0
2019-06-18 12:30:00,59.14,59.32,59.1,59.18,25388.0,56.486,56.6579,56.4478,56.5242,25388.0
2019-06-18 13:00:00,59.14,59.16,58.86,58.88,70417.0,56.486,56.5051,56.2186,56.2377,70417.0
2019-06-18 13:30:00,58.89,58.97,58.84,58.95,20361.0,56.2472,56.3236,56.1995,56.3045,20361.0
2019-06-18 14:00:00,58.94,58.97,58.85,58.92,22137.0,56.295,56.3236,56.209,56.2759,22137.0
2019-06-18 14:30:00,58.92,58.99,58.85,58.87,39247.0,56.2759,56.3427,56.209,56.2281,39247.0
2019-06-18 15:00:00,58.88,58.9,58.66,58.69,46246.0,56.2377,56.2568,56.0275,56.0562,46246.0
2019-06-18 15:30:00,58.68,58.76,58.6,58.7,89183.0,56.0466,56.1231,55.9702,56.0657,89183.0
2019-06-19 09:30:00,58.91,58.91,58.29,58.33,19871.0,56.2663,56.2663,55.6741,55.7123,19871.0
2019-06-19 10:00:00,58.33,58.59,58.02,58.12,25773.0,55.7123,55.9607,55.4163,55.5118,25773.0
2019-06-19 10:30:00,58.12,58.3,58.11,58.23,27805.0,55.5118,55.6837,55.5022,55.6168,27805.0
2019-06-19 11:00:00,58.23,58.47,58.22,58.42,34485.0,55.6168,55.8461,55.6073,55.7983,34485.0
2019-06-19 11:30:00,58.42,58.43,58.27,58.38,18996.0,55.7983,55.8079,55.655,55.7601,18996.0
2019-06-19 12:00:00,58.37,58.42,58.23,58.42,28700.0,55.7506,55.7983,55.6168,55.7983,28700.0
2019-06-19 12:30:00,58.42,58.7,58.42,58.55,42744.0,55.7983,56.0657,55.7983,55.9225,42744.0
2019-06-19 13:00:00,58.54,58.58,58.38,58.55,48035.0,55.9129,55.9511,55.7601,55.9225,48035.0
2019-06-19 13:30:00,58.54,58.95,58.38,58.9,65351.0,55.9129,56.3045,55.7601,56.2568,65351.0
2019-06-19 14:00:00,58.88,59.17,58.78,58.88,57923.0,56.2377,56.5147,56.1422,56.2377,57923.0
2019-06-19 14:30:00,58.88,59.24,58.88,59.15,41602.0,56.2377,56.5815,56.2377,56.4955,41602.0
2019-06-19 15:00:00,59.16,59.31,59.14,59.26,59690.0,56.5051,56.6484,56.486,56.6006,59690.0
2019-06-19 15:30:00,59.25,59.36,59.15,59.31,169340.0,56.5911,56.6961,56.4955,56.6484,169340.0
2019-06-20 09:30:00,59.93,60.37,59.64,60.06,26189.0,57.2405,57.6608,56.9636,57.3647,26189.0
2019-06-20 10:00:00,60.09,60.26,59.92,60.09,63118.0,57.3934,57.5557,57.231,57.3934,63118.0
2019-06-20 10:30:00,60.11,60.2,59.91,60.08,124865.0,57.4125,57.4984,57.2214,57.3838,124865.0
2019-06-20 11:00:00,60.05,60.12,59.62,59.62,41443.0,57.3552,57.422,56.9445,56.9445,41443.0
2019-06-20 11:30:00,59.62,59.86,59.46,59.76,23591.0,56.9445,57.1737,56.7916,57.0782,23591.0
2019-06-20 12:00:00,59.75,59.83,59.26,59.53,24847.0,57.0686,57.145,56.6006,56.8585,24847.0
2019-06-20 12:30:00,59.49,60.0,59.4,59.92,96686.0,56.8203,57.3074,56.7343,57.231,96686.0
2019-06-20 13:00:00,59.94,59.97,59.71,59.85,20181.0,57.2501,57.2787,57.0304,57.1641,20181.0
2019-06-20 13:30:00,59.85,60.0,59.8,59.98,21528.0,57.1641,57.3074,57.1164,57.2883,21528.0
2019-06-20 14:00:00,59.98,60.01,59.85,59.86,27461.0,57.2883,57.317,57.1641,57.1737,27461.0
2019-06-20 14:30:00,59.86,59.99,59.84,59.89,43470.0,57.1737,57.2979,57.1546,57.2023,43470.0
2019-06-20 15:00:00,59.86,59.88,59.64,59.65,33197.0,57.1737,57.1928,56.9636,56.9731,33197.0
2019-06-20 15:30:00,59.65,59.79,59.5,59.64,440428.0,56.9731,57.1068,56.8298,56.9636,440428.0
2019-06-21 09:30:00,59.5,59.5,58.95,59.12,22742.0,56.8298,56.8298,56.3045,56.4669,22742.0
2019-06-21 10:00:00,59.12,59.4,59.12,59.37,14299.0,56.4669,56.7343,56.4669,56.7057,14299.0
2019-06-21 10:30:00,59.42,59.44,59.23,59.23,12273.0,56.7534,56.7725,56.572,56.572,12273.0
2019-06-21 11:00:00,59.23,59.58,59.23,59.36,18019.0,56.572,56.9063,56.572,56.6961,18019.0
2019-06-21 11:30:00,59.33,59.42,59.28,59.39,21675.0,56.6675,56.7534,56.6197,56.7248,21675.0
2019-06-21 12:00:00,59.41,59.47,59.29,59.35,22440.0,56.7439,56.8012,56.6293,56.6866,22440.0
2019-06-21 12:30:00,59.32,59.44,59.26,59.44,27933.0,56.6579,56.7725,56.6006,56.7725,27933.0
2019-06-21 13:00:00,59.42,59.44,59.22,59.26,17877.0,56.7534,56.7725,56.5624,56.6006,17877.0
2019-06-21 13:30:00,59.26,59.35,59.18,59.21,17429.0,56.6006,56.6866,56.5242,56.5529,17429.0
2019-06-21 14:00:00,59.21,59.3,59.14,59.16,18019.0,56.5529,56.6388,56.486,56.5051,18019.0
2019-06-21 14:30:00,59.16,59.32,59.13,59.26,24308.0,56.5051,56.6579,56.4764,56.6006,24308.0
2019-06-21 15:00:00,59.25,59.32,59.24,59.32,29331.0,56.5911,56.6579,56.5815,56.6579,29331.0
2019-06-21 15:30:00,59.32,59.51,59.29,59.32,74715.0,56.6579,56.8394,56.6293,56.6579,74715.0
2019-06-24 09:30:00,59.3,59.45,58.88,59.26,14482.0,56.6388,56.7821,56.2377,56.6006,14482.0
2019-06-24 10:00:00,59.31,59.72,59.17,59.72,19968.0,56.6484,57.04,56.5147,57.04,19968.0
2019-06-24 10:30:00,59.7,59.78,59.52,59.6,33133.0,57.0209,57.0973,56.8489,56.9254,33133.0
2019-06-24 11:00:00,59.59,59.74,59.49,59.67,29303.0,56.9158,57.0591,56.8203,56.9922,29303.0
2019-06-24 11:30:00,59.67,59.69,59.48,59.48,17921.0,56.9922,57.0113,56.8107,56.8107,17921.0
2019-06-24 12:00:00,59.5,59.71,59.49,59.64,16908.0,56.8298,57.0304,56.8203,56.9636,16908.0
2019-06-24 12:30:00,59.59,59.59,59.37,59.45,14971.0,56.9158,56.9158,56.7057,56.7821,14971.0
2019-06-24 13:00:00,59.43,59.52,59.23,59.3,52963.0,56.763,56.8489,56.572,56.6388,52963.0
2019-06-24 13:30:00,59.3,59.33,59.13,59.2,15046.0,56.6388,56.6675,56.4764,56.5433,15046.0
2019-06-24 14:00:00,59.19,59.32,59.15,59.29,23627.0,56.5338,56.6579,56.4955,56.6293,23627.0
2019-06-24 14:30:00,59.28,59.36,59.23,59.33,35707.0,56.6197,56.6961,56.572,56.6675,35707.0
2019-06-24 15:00:00,59.32,59.45,59.28,59.34,26548.0,56.6579,56.7821,56.6197,56.677,26548.0
2019-06-24 15:30:00,59.34,59.37,59.05,59.13,90499.0,56.677,56.7057,56.4,56.4764,90499.0
2019-06-25 09:30:00,59.3,59.73,58.97,59.73,15025.0,56.6388,57.0495,56.3236,57.0495,15025.0
2019-06-25 10:00:00,59.79,59.83,59.57,59.7,16695.0,57.1068,57.145,56.8967,57.0209,16695.0
2019-06-25 10:30:00,59.69,59.77,59.62,59.75,16319.0,57.0113,57.0877,56.9445,57.0686,16319.0
2019-06-25 11:00:00,59.72,59.85,59.55,59.55,42259.0,57.04,57.1641,56.8776,56.8776,42259.0
2019-06-25 11:30:00,59.55,59.57,59.29,59.47,29294.0,56.8776,56.8967,56.6293,56.8012,29294.0
2019-06-25 12:00:00,59.49,59.63,59.49,59.51,27077.0,56.8203,56.954,56.8203,56.8394,27077.0
2019-06-25 12:30:00,59.51,59.71,59.46,59.67,19395.0,56.8394,57.0304,56.7916,56.9922,19395.0
2019-06-25 13:00:00,59.64,59.73,59.58,59.68,30362.0,56.9636,57.0495,56.9063,57.0018,30362.0
2019-06-25 13:30:00,59.68,59.92,59.65,59.89,18004.0,57.0018,57.231,56.9731,57.2023,18004.0
2019-06-25 14:00:00,59.91,60.0,59.77,59.77,20265.0,57.2214,57.3074,57.0877,57.0877,20265.0
2019-06-25 14:30:00,59.77,59.8,59.5,59.57,40070.0,57.0877,57.1164,56.8298,56.8967,40070.0
2019-06-25 15:00:00,59.58,59.76,59.58,59.62,31944.0,56.9063,57.0782,56.9063,56.9445,31944.0
2019-06-25 15:30:00,59.61,59.61,59.38,59.46,161642.0,56.9349,56.9349,56.7152,56.7916,161642.0
2019-06-26 09:30:00,59.27,59.4,58.5,58.5,38468.0,56.6102,56.7343,55.8747,55.8747,38468.0
2019-06-26 10:00:00,58.57,58.59,57.91,57.99,88430.0,55.9416,55.9607,55.3112,55.3876,88430.0
2019-06-26 10:30:00,57.97,58.56,57.87,58.3,78042.0,55.3685,55.932,55.273,55.6837,78042.0
2019-06-26 11:00:00,58.32,58.69,58.28,58.39,56947.0,55.7028,56.0562,55.6646,55.7697,56947.0
2019-06-26 11:30:00,58.4,58.5,58.22,58.31,24010.0,55.7792,55.8747,55.6073,55.6932,24010.0
2019-06-26 12:00:00,58.37,58.43,58.24,58.28,19664.0,55.7506,55.8079,55.6264,55.6646,19664.0
2019-06-26 12:30:00,58.28,58.48,58.18,58.41,101327.0,55.6646,55.8556,55.5691,55.7888,101327.0
2019-06-26 13:00:00,58.41,58.48,58.28,58.34,49641.0,55.7888,55.8556,55.6646,55.7219,49641.0
2019-06-26 13:30:00,58.35,58.39,58.2,58.2,25257.0,55.7314,55.7697,55.5882,55.5882,25257.0
2019-06-26 14:00:00,58.18,58.19,57.97,58.01,26147.0,55.5691,55.5786,55.3685,55.4067,26147.0
2019-06-26 14:30:00,58.02,58.16,57.83,58.14,25300.0,55.4163,55.55,55.2348,55.5309,25300.0
2019-06-26 15:00:00,58.16,58.42,58.1,58.11,56957.0,55.55,55.7983,55.4927,55.5022,56957.0
2019-06-26 15:30:00,58.12,58.39,58.1,58.25,134650.0,55.5118,55.7697,55.4927,55.6359,134650.0
2019-06-27 09:30:00,58.54,58.55,58.15,58.4,78517.0,55.9129,55.9225,55.5404,55.7792,78517.0
2019-06-27 10:00:00,58.39,58.64,58.38,58.63,55840.0,55.7697,56.0084,55.7601,55.9989,55840.0
2019-06-27 10:30:00,58.65,59.12,58.65,59.11,48337.0,56.018,56.4669,56.018,56.4573,48337.0
2019-06-27 11:00:00,59.11,59.33,58.68,58.75,128322.0,56.4573,56.6675,56.0466,56.1135,128322.0
2019-06-27 11:30:00,58.78,59.13,58.74,59.07,99023.0,56.1422,56.4764,56.1039,56.4191,99023.0
2019-06-27 12:00:00,59.06,59.58,59.0,59.45,67745.0,56.4096,56.9063,56.3523,56.7821,67745.0
2019-06-27 12:30:00,59.43,59.43,59.01,59.18,19588.0,56.763,56.763,56.3618,56.5242,19588.0
2019-06-27 13:00:00,59.17,59.29,59.15,59.23,16619.0,56.5147,56.6293,56.4955,56.572,16619.0
2019-06-27 13:30:00,59.24,59.35,58.99,59.01,29143.0,56.5815,56.6866,56.3427,56.3618,29143.0
2019-06-27 14:00:00,59.01,59.22,58.97,59.17,24985.0,56.3618,56.5624,56.3236,56.5147,24985.0
2019-06-27 14:30:00,59.15,59.19,58.91,58.92,36872.0,56.4955,56.5338,56.2663,56.2759,36872.0
2019-06-27 15:00:00,58.92,59.15,58.78,59.15,90864.0,56.2759,56.4955,56.1422,56.4955,90864.0
2019-06-27 15:30:00,59.16,59.47,59.04,59.44,215620.0,56.5051,56.8012,56.3905,56.7725,215620.0
2019-06-28 09:30:00,59.5,59.86,59.47,59.65,37689.0,56.8298,57.1737,56.8012,56.9731,37689.0
2019-06-28 10:00:00,59.69,59.93,59.54,59.85,36740.0,57.0113,57.2405,56.868,57.1641,36740.0
2019-06-28 10:30:00,59.87,60.01,59.8,59.88,77510.0,57.1832,57.317,57.1164,57.1928,77510.0
2019-06-28 11:00:00,59.89,60.27,59.89,60.25,57692.0,57.2023,57.5653,57.2023,57.5462,57692.0
2019-06-28 11:30:00,60.24,60.49,60.2,60.47,190243.0,57.5366,57.7754,57.4984,57.7563,190243.0
2019-06-28 12:00:00,60.46,60.7,60.3,60.53,96178.0,57.7468,57.976,57.5939,57.8136,96178.0
2019-06-28 12:30:00,60.51,60.62,60.29,60.53,86462.0,57.7945,57.8996,57.5844,57.8136,86462.0
2019-06-28 13:00:00,60.53,60.75,60.51,60.75,82370.0,57.8136,58.0237,57.7945,58.0237,82370.0
2019-06-28 13:30:00,60.74,60.87,60.68,60.83,218376.0,58.0142,58.1384,57.9569,58.1002,218376.0
2019-06-28 14:00:00,60.85,60.91,60.63,60.73,101203.0,58.1193,58.1766,57.9091,58.0046,101203.0
2019-06-28 14:30:00,60.71,60.72,60.44,60.6,90563.0,57.9855,57.9951,57.7277,57.8805,90563.0
2019-06-28 15:00:00,60.6,60.74,60.51,60.74,99225.0,57.8805,58.0142,57.7945,58.0142,99225.0
2019-06-28 15:30:00,60.74,61.22,60.74,61.1,263820.0,58.0142,58.4727,58.0142,58.358,263820.0
2019-07-01 09:30:00,61.78,62.16,60.77,61.08,41877.0,59.0075,59.3705,58.0428,58.3389,41877.0
2019-07-01 10:00:00,61.1,61.21,60.89,61.19,27040.0,58.358,58.4631,58.1575,58.444,27040.0
2019-07-01 10:30:00,61.16,61.49,61.16,61.43,26332.0,58.4153,58.7305,58.4153,58.6732,26332.0
2019-07-01 11:00:00,61.45,61.63,61.27,61.36,56333.0,58.6923,58.8643,58.5204,58.6064,56333.0
2019-07-01 11:30:00,61.36,61.49,61.12,61.25,38287.0,58.6064,58.7305,58.3771,58.5013,38287.0
2019-07-01 12:00:00,61.25,61.35,61.23,61.34,24348.0,58.5013,58.5968,58.4822,58.5873,24348.0
2019-07-01 12:30:00,61.32,61.37,61.19,61.3,48021.0,58.5682,58.6159,58.444,58.5491,48021.0
2019-07-01 13:00:00,61.3,61.57,61.29,61.44,40838.0,58.5491,58.8069,58.5395,58.6828,40838.0
2019-07-01 13:30:00,61.43,61.56,61.31,61.51,43133.0,58.6732,58.7974,58.5586,58.7496,43133.0
2019-07-01 14:00:00,61.51,61.54,61.23,61.23,45933.0,58.7496,58.7783,58.4822,58.4822,45933.0
2019-07-01 14:30:00,61.24,61.45,61.21,61.36,42569.0,58.4918,58.6923,58.4631,58.6064,42569.0
2019-07-01 15:00:00,61.36,61.58,61.34,61.51,52642.0,58.6064,58.8165,58.5873,58.7496,52642.0
2019-07-01 15:30:00,61.5,62.08,61.48,62.07,166243.0,58.7401,59.2941,58.721,59.2845,166243.0
2019-07-02 09:30:00,62.12,62.33,61.79,61.8,15781.0,59.3323,59.5328,59.0171,59.0266,15781.0
2019-07-02 10:00:00,61.92,62.36,61.82,62.24,23358.0,59.1412,59.5615,59.0457,59.4469,23358.0
2019-07-02 10:30:00,62.23,62.35,62.2,62.31,30688.0,59.4373,59.5519,59.4087,59.5137,30688.0
2019-07-02 11:00:00,62.3,62.55,62.3,62.45,114356.0,59.5042,59.743,59.5042,59.6475,114356.0
2019-07-02 11:30:00,62.45,62.45,61.49,61.95,268713.0,59.6475,59.6475,58.7305,59.1699,268713.0
2019-07-02 12:00:00,61.95,62.12,61.82,61.91,85485.0,59.1699,59.3323,59.0457,59.1317,85485.0
2019-07-02 12:30:00,61.92,62.05,61.85,62.0,26041.0,59.1412,59.2654,59.0744,59.2177,26041.0
2019-07-02 13:00:00,62.0,62.08,61.93,62.04,36424.0,59.2177,59.2941,59.1508,59.2559,36424.0
2019-07-02 13:30:00,62.03,62.14,61.94,62.12,31386.0,59.2463,59.3514,59.1603,59.3323,31386.0
2019-07-02 14:00:00,62.13,62.21,62.02,62.16,33063.0,59.3418,59.4182,59.2368,59.3705,33063.0
2019-07-02 14:30:00,62.16,62.26,62.08,62.1,29877.0,59.3705,59.466,59.2941,59.3132,29877.0
2019-07-02 15:00:00,62.11,62.25,62.05,62.09,45019.0,59.3227,59.4564,59.2654,59.3036,45019.0
2019-07-02 15:30:00,62.09,62.35,62.09,62.25,156522.0,59.3036,59.5519,59.3036,59.4564,156522.0
2019-07-03 09:30:00,62.25,62.75,62.14,62.75,85390.0,59.4564,59.934,59.3514,59.934,85390.0
2019-07-03 10:00:00,62.84,63.24,62.77,63.05,69248.0,60.02,60.402,59.9531,60.2205,69248.0
2019-07-03 10:30:00,63.04,63.05,62.83,62.84,55221.0,60.211,60.2205,60.0104,60.02,55221.0
2019-07-03 11:00:00,62.84,63.02,62.71,62.78,34194.0,60.02,60.1919,59.8958,59.9626,34194.0
2019-07-03 11:30:00,62.78,63.02,62.77,62.97,42143.0,59.9626,60.1919,59.9531,60.1441,42143.0
2019-07-03 12:00:00,62.97,63.03,62.83,62.95,40410.0,60.1441,60.2014,60.0104,60.125,40410.0
2019-07-03 12:30:00,62.95,63.25,62.91,63.08,132817.0,60.125,60.4116,60.0868,60.2492,132817.0
2019-07-05 09:30:00,62.68,62.93,62.41,62.6,12026.0,59.8671,60.1059,59.6093,59.7907,12026.0
2019-07-05 10:00:00,62.67,62.88,62.46,62.5,24983.0,59.8576,60.0582,59.657,59.6952,24983.0
2019-07-05 10:30:00,62.53,62.64,62.27,62.57,42482.0,59.7239,59.8289,59.4755,59.7621,42482.0
2019-07-05 11:00:00,62.61,62.73,62.45,62.67,23943.0,59.8003,59.9149,59.6475,59.8576,23943.0
2019-07-05 11:30:00,62.71,62.71,62.34,62.56,37641.0,59.8958,59.8958,59.5424,59.7525,37641.0
2019-07-05 12:00:00,62.59,62.88,62.55,62.84,13101.0,59.7812,60.0582,59.743,60.02,13101.0
2019-07-05 12:30:00,62.82,63.11,62.79,63.05,49740.0,60.0009,60.2778,59.9722,60.2205,49740.0
2019-07-05 13:00:00,63.05,63.08,62.63,62.63,22750.0,60.2205,60.2492,59.8194,59.8194,22750.0
2019-07-05 13:30:00,62.62,62.98,62.62,62.98,24869.0,59.8098,60.1537,59.8098,60.1537,24869.0
2019-07-05 14:00:00,62.98,63.01,62.89,62.96,18602.0,60.1537,60.1823,60.0677,60.1346,18602.0
2019-07-05 14:30:00,62.97,63.2,62.97,63.11,33039.0,60.1441,60.3638,60.1441,60.2778,33039.0
2019-07-05 15:00:00,63.11,63.28,63.11,63.24,38571.0,60.2778,60.4402,60.2778,60.402,38571.0
2019-07-05 15:30:00,63.24,63.31,63.01,63.31,102621.0,60.402,60.4689,60.1823,60.4689,102621.0
2019-07-08 09:30:00,63.15,63.36,62.99,63.24,18024.0,60.316,60.5166,60.1632,60.402,18024.0
2019-07-08 10:00:00,63.24,63.39,63.13,63.13,19878.0,60.402,60.5453,60.2969,60.2969,19878.0
2019-07-08 10:30:00,63.11,63.29,62.92,62.92,224616.0,60.2778,60.4498,60.0964,60.0964,224616.0
2019-07-08 11:00:00,62.91,63.0,62.73,62.74,36450.0,60.0868,60.1728,59.9149,59.9244,36450.0
2019-07-08 11:30:00,62.72,62.72,62.38,62.65,80295.0,59.9053,59.9053,59.5806,59.8385,80295.0
2019-07-08 12:00:00,62.67,62.77,62.63,62.66,60262.0,59.8576,59.9531,59.8194,59.848,60262.0
2019-07-08 12:30:00,62.66,62.72,62.6,62.64,47862.0,59.848,59.9053,59.7907,59.8289,47862.0
2019-07-08 13:00:00,62.63,62.73,62.51,62.55,80203.0,59.8194,59.9149,59.7048,59.743,80203.0
2019-07-08 13:30:00,62.55,62.63,62.31,62.33,87904.0,59.743,59.8194,59.5137,59.5328,87904.0
2019-07-08 14:00:00,62.33,62.35,62.12,62.13,35814.0,59.5328,59.5519,59.3323,59.3418,35814.0
2019-07-08 14:30:00,62.14,62.18,61.98,62.03,45891.0,59.3514,59.3896,59.1985,59.2463,45891.0
2019-07-08 15:00:00,62.05,62.29,62.04,62.26,45143.0,59.2654,59.4946,59.2559,59.466,45143.0
2019-07-08 15:30:00,62.26,62.42,62.2,62.37,166132.0,59.466,59.6188,59.4087,59.571,166132.0
2019-07-09 09:30:00,62.27,62.43,61.59,61.66,30491.0,59.4755,59.6284,58.826,58.8929,30491.0
2019-07-09 10:00:00,61.73,61.78,61.47,61.51,12449.0,58.9598,59.0075,58.7114,58.7496,12449.0
2019-07-09 10:30:00,61.52,61.78,61.49,61.67,22510.0,58.7592,59.0075,58.7305,58.9025,22510.0
2019-07-09 11:00:00,61.66,61.99,61.66,61.93,15882.0,58.8929,59.2081,58.8929,59.1508,15882.0
2019-07-09 11:30:00,61.93,61.97,61.73,61.77,11459.0,59.1508,59.189,58.9598,58.998,11459.0
2019-07-09 12:00:00,61.77,61.9,61.72,61.89,8550.0,58.998,59.1221,58.9502,59.1126,8550.0
2019-07-09 12:30:00,61.89,61.89,61.78,61.82,21524.0,59.1126,59.1126,59.0075,59.0457,21524.0
2019-07-09 13:00:00,61.82,61.82,61.62,61.65,23627.0,59.0457,59.0457,58.8547,58.8834,23627.0
2019-07-09 13:30:00,61.66,61.69,61.55,61.59,16109.0,58.8929,58.9216,58.7878,58.826,16109.0
2019-07-09 14:00:00,61.6,61.64,61.43,61.43,16228.0,58.8356,58.8738,58.6732,58.6732,16228.0
2019-07-09 14:30:00,61.44,61.58,61.4,61.52,43318.0,58.6828,58.8165,58.6446,58.7592,43318.0
2019-07-09 15:00:00,61.52,61.71,61.49,61.67,37623.0,58.7592,58.9407,58.7305,58.9025,37623.0
2019-07-09 15:30:00,61.65,61.73,61.5,61.64,244962.0,58.8834,58.9598,58.7401,58.8738,244962.0
2019-07-10 09:30:00,62.15,62.34,61.87,61.87,26798.0,59.3609,59.5424,59.0935,59.0935,26798.0
2019-07-10 10:00:00,61.8,62.42,61.78,62.11,25259.0,59.0266,59.6188,59.0075,59.3227,25259.0
2019-07-10 10:30:00,62.11,62.11,61.78,61.83,17630.0,59.3227,59.3227,59.0075,59.0553,17630.0
2019-07-10 11:00:00,61.82,61.86,61.44,61.72,21217.0,59.0457,59.0839,58.6828,58.9502,21217.0
2019-07-10 11:30:00,61.7,61.79,61.57,61.6,18025.0,58.9311,59.0171,58.8069,58.8356,18025.0
2019-07-10 12:00:00,61.58,61.66,61.42,61.52,20757.0,58.8165,58.8929,58.6637,58.7592,20757.0
2019-07-10 12:30:00,61.54,61.62,61.38,61.42,41942.0,58.7783,58.8547,58.6255,58.6637,41942.0
2019-07-10 13:00:00,61.43,61.54,61.31,61.32,21841.0,58.6732,58.7783,58.5586,58.5682,21841.0
2019-07-10 13:30:00,61.32,61.52,61.29,61.31,20194.0,58.5682,58.7592,58.5395,58.5586,20194.0
2019-07-10 14:00:00,61.3,61.38,61.01,61.08,27741.0,58.5491,58.6255,58.2721,58.3389,27741.0
2019-07-10 14:30:00,61.08,61.18,61.06,61.13,40022.0,58.3389,58.4344,58.3198,58.3867,40022.0
2019-07-10 15:00:00,61.11,61.26,61.07,61.16,45611.0,58.3676,58.5109,58.3294,58.4153,45611.0
2019-07-10 15:30:00,61.16,61.2,60.91,60.98,151661.0,58.4153,58.4536,58.1766,58.2434,151661.0
2019-07-11 09:30:00,60.85,61.07,60.65,60.65,23852.0,58.1193,58.3294,57.9282,57.9282,23852.0
2019-07-11 10:00:00,60.68,61.27,60.62,61.27,34597.0,57.9569,58.5204,57.8996,58.5204,34597.0
2019-07-11 10:30:00,61.24,61.49,61.05,61.39,38064.0,58.4918,58.7305,58.3103,58.635,38064.0
2019-07-11 11:00:00,61.39,61.58,61.36,61.44,39457.0,58.635,58.8165,58.6064,58.6828,39457.0
2019-07-11 11:30:00,61.44,61.61,61.43,61.6,38951.0,58.6828,58.8452,58.6732,58.8356,38951.0
2019-07-11 12:00:00,61.6,61.64,61.48,61.56,55955.0,58.8356,58.8738,58.721,58.7974,55955.0
2019-07-11 12:30:00,61.57,61.58,61.43,61.57,36206.0,58.8069,58.8165,58.6732,58.8069,36206.0
2019-07-11 13:00:00,61.55,61.55,61.28,61.28,40811.0,58.7878,58.7878,58.53,58.53,40811.0
2019-07-11 13:30:00,61.29,61.45,61.22,61.45,43792.0,58.5395,58.6923,58.4727,58.6923,43792.0
2019-07-11 14:00:00,61.42,61.48,61.31,61.34,48360.0,58.6637,58.721,58.5586,58.5873,48360.0
2019-07-11 14:30:00,61.35,61.5,61.34,61.44,34886.0,58.5968,58.7401,58.5873,58.6828,34886.0
2019-07-11 15:00:00,61.44,61.58,61.42,61.57,64954.0,58.6828,58.8165,58.6637,58.8069,64954.0
2019-07-11 15:30:00,61.58,61.68,61.48,61.6,216581.0,58.8165,58.912,58.721,58.8356,216581.0
2019-07-12 09:30:00,61.66,61.78,61.3,61.3,71628.0,58.8929,59.0075,58.5491,58.5491,71628.0
2019-07-12 10:00:00,61.35,61.37,60.86,61.33,53572.0,58.5968,58.6159,58.1288,58.5777,53572.0
2019-07-12 10:30:00,61.3,61.42,61.11,61.19,56583.0,58.5491,58.6637,58.3676,58.444,56583.0
2019-07-12 11:00:00,61.23,61.37,61.15,61.34,34088.0,58.4822,58.6159,58.4058,58.5873,34088.0
2019-07-12 11:30:00,61.3,61.31,61.1,61.15,38957.0,58.5491,58.5586,58.358,58.4058,38957.0
2019-07-12 12:00:00,61.14,61.37,61.14,61.23,81368.0,58.3962,58.6159,58.3962,58.4822,81368.0
2019-07-12 12:30:00,61.24,61.35,61.24,61.31,46690.0,58.4918,58.5968,58.4918,58.5586,46690.0
2019-07-12 13:00:00,61.31,61.34,61.21,61.26,64549.0,58.5586,58.5873,58.4631,58.5109,64549.0
2019-07-12 13:30:00,61.27,61.34,61.18,61.31,44739.0,58.5204,58.5873,58.4344,58.5586,44739.0
2019-07-12 14:00:00,61.3,61.33,61.24,61.25,56490.0,58.5491,58.5777,58.4918,58.5013,56490.0
2019-07-12 14:30:00,61.24,61.27,60.91,60.94,68716.0,58.4918,58.5204,58.1766,58.2052,68716.0
2019-07-12 15:00:00,60.94,61.01,60.86,60.89,49453.0,58.2052,58.2721,58.1288,58.1575,49453.0
2019-07-12 15:30:00,60.91,61.01,60.75,60.77,133885.0,58.1766,58.2721,58.0237,58.0428,133885.0
2019-07-15 09:30:00,60.49,60.98,60.44,60.88,55206.0,57.7754,58.2434,57.7277,58.1479,55206.0
2019-07-15 10:00:00,60.87,61.27,60.86,61.12,48080.0,58.1384,58.5204,58.1288,58.3771,48080.0
2019-07-15 10:30:00,61.12,61.22,60.87,61.0,57056.0,58.3771,58.4727,58.1384,58.2625,57056.0
2019-07-15 11:00:00,61.0,61.0,60.54,60.6,164240.0,58.2625,58.2625,57.8232,57.8805,164240.0
2019-07-15 11:30:00,60.62,60.62,60.34,60.4,61053.0,57.8996,57.8996,57.6321,57.6895,61053.0
2019-07-15 12:00:00,60.42,60.5,60.25,60.45,82020.0,57.7086,57.785,57.5462,57.7372,82020.0
2019-07-15 12:30:00,60.45,60.48,60.3,60.32,44301.0,57.7372,57.7659,57.5939,57.613,44301.0
2019-07-15 13:00:00,60.33,60.51,60.32,60.35,32740.0,57.6226,57.7945,57.613,57.6417,32740.0
2019-07-15 13:30:00,60.37,60.54,60.34,60.53,36894.0,57.6608,57.8232,57.6321,57.8136,36894.0
2019-07-15 14:00:00,60.54,60.7,60.44,60.63,114133.0,57.8232,57.976,57.7277,57.9091,114133.0
2019-07-15 14:30:00,60.64,60.79,60.53,60.57,42339.0,57.9187,58.062,57.8136,57.8518,42339.0
2019-07-15 15:00:00,60.57,60.6,60.38,60.54,89592.0,57.8518,57.8805,57.6704,57.8232,89592.0
2019-07-15 15:30:00,60.54,60.64,60.49,60.54,172897.0,57.8232,57.9187,57.7754,57.8232,172897.0
2019-07-16 09:30:00,60.62,60.76,60.17,60.49,75948.0,57.8996,58.0333,57.4698,57.7754,75948.0
2019-07-16 10:00:00,60.46,60.63,60.28,60.46,91877.0,57.7468,57.9091,57.5748,57.7468,91877.0
2019-07-16 10:30:00,60.44,60.47,60.05,60.22,115138.0,57.7277,57.7563,57.3552,57.5175,115138.0
2019-07-16 11:00:00,60.23,60.33,60.06,60.09,40416.0,57.5271,57.6226,57.3647,57.3934,40416.0
2019-07-16 11:30:00,60.12,60.18,59.99,60.03,41082.0,57.422,57.4793,57.2979,57.3361,41082.0
2019-07-16 12:00:00,60.02,60.04,59.85,59.95,75756.0,57.3265,57.3456,57.1641,57.2596,75756.0
2019-07-16 12:30:00,59.94,59.96,59.8,59.92,37386.0,57.2501,57.2692,57.1164,57.231,37386.0
2019-07-16 13:00:00,59.92,60.05,59.91,60.01,62565.0,57.231,57.3552,57.2214,57.317,62565.0
2019-07-16 13:30:00,60.02,60.07,59.96,59.96,43899.0,57.3265,57.3743,57.2692,57.2692,43899.0
2019-07-16 14:00:00,59.95,60.05,59.84,60.05,28728.0,57.2596,57.3552,57.1546,57.3552,28728.0
2019-07-16 14:30:00,60.05,60.13,59.95,60.13,44632.0,57.3552,57.4316,57.2596,57.4316,44632.0
2019-07-16 15:00:00,60.13,60.13,59.98,60.02,43152.0,57.4316,57.4316,57.2883,57.3265,43152.0
2019-07-16 15:30:00,60.02,60.26,59.99,60.23,233032.0,57.3265,57.5557,57.2979,57.5271,233032.0
2019-07-17 09:30:00,60.14,60.38,59.91,60.06,53165.0,57.4411,57.6704,57.2214,57.3647,53165.0
2019-07-17 10:00:00,60.09,60.37,59.99,60.22,72571.0,57.3934,57.6608,57.2979,57.5175,72571.0
2019-07-17 10:30:00,60.21,60.23,59.97,60.03,144580.0,57.508,57.5271,57.2787,57.3361,144580.0
2019-07-17 11:00:00,60.03,60.2,59.96,60.08,78366.0,57.3361,57.4984,57.2692,57.3838,78366.0
2019-07-17 11:30:00,60.07,60.16,60.0,60.12,35473.0,57.3743,57.4602,57.3074,57.422,35473.0
2019-07-17 12:00:00,60.1,60.15,59.76,59.88,97158.0,57.4029,57.4507,57.0782,57.1928,97158.0
2019-07-17 12:30:00,59.87,60.29,59.86,60.1,277061.0,57.1832,57.5844,57.1737,57.4029,277061.0
2019-07-17 13:00:00,60.1,60.11,59.92,60.1,303795.0,57.4029,57.4125,57.231,57.4029,303795.0
2019-07-17 13:30:00,60.08,60.36,60.03,60.34,129606.0,57.3838,57.6512,57.3361,57.6321,129606.0
2019-07-17 14:00:00,60.35,60.35,60.0,60.08,65806.0,57.6417,57.6417,57.3074,57.3838,65806.0
2019-07-17 14:30:00,60.07,60.08,59.72,59.92,144719.0,57.3743,57.3838,57.04,57.231,144719.0
2019-07-17 15:00:00,59.93,59.99,59.58,59.58,277020.0,57.2405,57.2979,56.9063,56.9063,277020.0
2019-07-17 15:30:00,59.58,59.76,59.35,59.39,250283.0,56.9063,57.0782,56.6866,56.7248,250283.0
2019-07-18 09:30:00,56.91,59.5,56.73,58.51,983853.0,54.3561,56.8298,54.1842,55.8843,983853.0
2019-07-18 10:00:00,58.5,59.17,58.02,58.64,259651.0,55.8747,56.5147,55.4163,56.0084,259651.0
2019-07-18 10:30:00,58.64,59.43,58.6,59.17,192061.0,56.0084,56.763,55.9702,56.5147,192061.0
2019-07-18 11:00:00,59.17,59.28,58.4,58.87,292260.0,56.5147,56.6197,55.7792,56.2281,292260.0
2019-07-18 11:30:00,58.87,58.96,58.26,58.51,150884.0,56.2281,56.3141,55.6455,55.8843,150884.0
2019-07-18 12:00:00,58.52,58.97,58.43,58.61,95385.0,55.8938,56.3236,55.8079,55.9798,95385.0
2019-07-18 12:30:00,58.61,58.74,58.46,58.61,80048.0,55.9798,56.1039,55.8365,55.9798,80048.0
2019-07-18 13:00:00,58.62,58.94,58.5,58.93,67453.0,55.9893,56.295,55.8747,56.2854,67453.0
2019-07-18 13:30:00,58.93,59.1,58.82,59.03,82405.0,56.2854,56.4478,56.1804,56.3809,82405.0
2019-07-18 14:00:00,59.03,59.32,59.02,59.3,115163.0,56.3809,56.6579,56.3714,56.6388,115163.0
2019-07-18 14:30:00,59.29,59.44,59.17,59.33,191277.0,56.6293,56.7725,56.5147,56.6675,191277.0
2019-07-18 15:00:00,59.34,59.43,59.03,59.43,160385.0,56.677,56.763,56.3809,56.763,160385.0
2019-07-18 15:30:00,59.43,59.73,59.38,59.58,419339.0,56.763,57.0495,56.7152,56.9063,419339.0
2019-07-19 09:30:00,59.77,60.09,58.56,58.69,91567.0,57.0877,57.3934,55.932,56.0562,91567.0
2019-07-19 10:00:00,58.67,58.91,58.13,58.56,106447.0,56.0371,56.2663,55.5213,55.932,106447.0
2019-07-19 10:30:00,58.58,58.92,58.41,58.73,159754.0,55.9511,56.2759,55.7888,56.0944,159754.0
2019-07-19 11:00:00,58.72,58.98,58.62,58.69,77149.0,56.0848,56.3332,55.9893,56.0562,77149.0
2019-07-19 11:30:00,58.69,59.0,58.64,58.96,61551.0,56.0562,56.3523,56.0084,56.3141,61551.0
2019-07-19 12:00:00,58.96,59.16,58.9,59.08,59755.0,56.3141,56.5051,56.2568,56.4287,59755.0
2019-07-19 12:30:00,59.06,59.06,58.88,58.98,66054.0,56.4096,56.4096,56.2377,56.3332,66054.0
2019-07-19 13:00:00,58.97,59.24,58.93,59.19,46747.0,56.3236,56.5815,56.2854,56.5338,46747.0
2019-07-19 13:30:00,59.19,59.4,59.13,59.39,46705.0,56.5338,56.7343,56.4764,56.7248,46705.0
2019-07-19 14:00:00,59.41,59.6,59.31,59.56,74813.0,56.7439,56.9254,56.6484,56.8871,74813.0
2019-07-19 14:30:00,59.57,59.63,59.39,59.49,109653.0,56.8967,56.954,56.7248,56.8203,109653.0
2019-07-19 15:00:00,59.48,59.56,59.27,59.5,154103.0,56.8107,56.8871,56.6102,56.8298,154103.0
2019-07-19 15:30:00,59.5,59.71,59.36,59.49,250824.0,56.8298,57.0304,56.6961,56.8203,250824.0
2019-07-22 09:30:00,59.48,59.79,58.93,59.76,80849.0,56.8107,57.1068,56.2854,57.0782,80849.0
2019-07-22 10:00:00,59.79,60.03,59.73,59.9,62563.0,57.1068,57.3361,57.0495,57.2119,62563.0
2019-07-22 10:30:00,59.89,60.08,59.78,60.05,63050.0,57.2023,57.3838,57.0973,57.3552,63050.0
2019-07-22 11:00:00,60.06,60.36,60.04,60.12,65632.0,57.3647,57.6512,57.3456,57.422,65632.0
2019-07-22 11:30:00,60.12,60.92,60.11,60.86,126628.0,57.422,58.1861,57.4125,58.1288,126628.0
2019-07-22 12:00:00,60.84,61.05,60.48,61.05,200464.0,58.1097,58.3103,57.7659,58.3103,200464.0
2019-07-22 12:30:00,61.04,61.16,60.83,61.1,75974.0,58.3007,58.4153,58.1002,58.358,75974.0
2019-07-22 13:00:00,61.08,61.16,60.84,61.09,62044.0,58.3389,58.4153,58.1097,58.3485,62044.0
2019-07-22 13:30:00,61.1,61.3,60.95,61.3,68774.0,58.358,58.5491,58.2148,58.5491,68774.0
2019-07-22 14:00:00,61.3,61.49,61.25,61.33,85032.0,58.5491,58.7305,58.5013,58.5777,85032.0
2019-07-22 14:30:00,61.32,61.67,61.26,61.67,95801.0,58.5682,58.9025,58.5109,58.9025,95801.0
2019-07-22 15:00:00,61.66,61.7,61.48,61.63,85014.0,58.8929,58.9311,58.721,58.8643,85014.0
2019-07-22 15:30:00,61.63,61.71,61.45,61.66,230505.0,58.8643,58.9407,58.6923,58.8929,230505.0
2019-07-23 09:30:00,61.89,62.75,61.83,62.75,144648.0,59.1126,59.934,59.0553,59.934,144648.0
2019-07-23 10:00:00,62.75,62.87,62.38,62.75,143843.0,59.934,60.0486,59.5806,59.934,143843.0
2019-07-23 10:30:00,62.75,63.49,62.74,63.29,161408.0,59.934,60.6408,59.9244,60.4498,161408.0
2019-07-23 11:00:00,63.26,63.44,63.14,63.42,81847.0,60.4211,60.593,60.3065,60.5739,81847.0
2019-07-23 11:30:00,63.42,63.43,63.08,63.13,104357.0,60.5739,60.5835,60.2492,60.2969,104357.0
2019-07-23 12:00:00,63.12,63.26,62.98,63.03,76027.0,60.2874,60.4211,60.1537,60.2014,76027.0
2019-07-23 12:30:00,63.02,63.3,62.91,63.29,46922.0,60.1919,60.4593,60.0868,60.4498,46922.0
2019-07-23 13:00:00,63.28,63.28,62.86,62.93,112641.0,60.4402,60.4402,60.0391,60.1059,112641.0
2019-07-23 13:30:00,62.93,63.16,62.75,63.12,163648.0,60.1059,60.3256,59.934,60.2874,163648.0
2019-07-23 14:00:00,63.11,63.28,63.01,63.28,71419.0,60.2778,60.4402,60.1823,60.4402,71419.0
2019-07-23 14:30:00,63.28,63.29,62.99,63.09,51089.0,60.4402,60.4498,60.1632,60.2587,51089.0
2019-07-23 15:00:00,63.1,63.5,63.09,63.47,101804.0,60.2683,60.6503,60.2587,60.6217,101804.0
2019-07-23 15:30:00,63.46,63.55,63.23,63.3,316943.0,60.6121,60.6981,60.3925,60.4593,316943.0
2019-07-24 09:30:00,63.39,65.12,63.3,64.5,262412.0,60.5453,62.1976,60.4593,61.6055,262412.0
2019-07-24 10:00:00,64.54,64.69,64.14,64.56,182297.0,61.6437,61.7869,61.2616,61.6628,182297.0
2019-07-24 10:30:00,64.5,64.79,64.06,64.34,166081.0,61.6055,61.8824,61.1852,61.4526,166081.0
2019-07-24 11:00:00,64.34,64.39,63.77,63.91,112187.0,61.4526,61.5004,60.9082,61.0419,112187.0
2019-07-24 11:30:00,63.92,64.19,63.7,63.75,148099.0,61.0515,61.3094,60.8414,60.8891,148099.0
2019-07-24 12:00:00,63.75,63.94,63.67,63.83,143237.0,60.8891,61.0706,60.8127,60.9655,143237.0
2019-07-24 12:30:00,63.83,64.09,63.78,64.05,59416.0,60.9655,61.2139,60.9178,61.1757,59416.0
2019-07-24 13:00:00,64.03,64.12,63.95,63.99,112491.0,61.1566,61.2425,61.0801,61.1183,112491.0
2019-07-24 13:30:00,63.99,64.2,63.94,64.14,136967.0,61.1183,61.3189,61.0706,61.2616,136967.0
2019-07-24 14:00:00,64.13,64.16,63.91,64.01,81009.0,61.2521,61.2807,61.0419,61.1374,81009.0
2019-07-24 14:30:00,64.01,64.12,63.94,64.07,86906.0,61.1374,61.2425,61.0706,61.1948,86906.0
2019-07-24 15:00:00,64.06,64.29,63.9,64.25,275331.0,61.1852,61.4049,61.0324,61.3667,275331.0
2019-07-24 15:30:00,64.25,64.48,64.21,64.44,293283.0,61.3667,61.5864,61.3285,61.5482,293283.0
2019-07-25 09:30:00,64.64,65.53,64.42,65.08,62076.0,61.7392,62.5892,61.529,62.1594,62076.0
2019-07-25 10:00:00,64.98,65.22,64.51,64.66,52755.0,62.0639,62.2931,61.615,61.7583,52755.0
2019-07-25 10:30:00,64.66,65.11,64.66,64.77,55895.0,61.7583,62.1881,61.7583,61.8633,55895.0
2019-07-25 11:00:00,64.77,64.81,64.25,64.3,58830.0,61.8633,61.9015,61.3667,61.4144,58830.0
2019-07-25 11:30:00,64.28,64.36,63.94,64.05,45693.0,61.3953,61.4717,61.0706,61.1757,45693.0
2019-07-25 12:00:00,64.04,64.15,63.8,63.96,32075.0,61.1661,61.2712,60.9369,61.0897,32075.0
2019-07-25 12:30:00,63.93,63.98,63.6,63.75,33046.0,61.061,61.1088,60.7458,60.8891,33046.0
2019-07-25 13:00:00,63.78,63.78,63.49,63.55,24955.0,60.9178,60.9178,60.6408,60.6981,24955.0
2019-07-25 13:30:00,63.57,63.8,63.57,63.67,32566.0,60.7172,60.9369,60.7172,60.8127,32566.0
2019-07-25 14:00:00,63.68,64.09,63.68,63.97,43657.0,60.8223,61.2139,60.8223,61.0992,43657.0
2019-07-25 14:30:00,63.97,63.97,63.62,63.7,31930.0,61.0992,61.0992,60.765,60.8414,31930.0
2019-07-25 15:00:00,63.7,63.8,63.38,63.48,50319.0,60.8414,60.9369,60.5357,60.6312,50319.0
2019-07-25 15:30:00,63.49,63.57,63.26,63.36,146902.0,60.6408,60.7172,60.4211,60.5166,146902.0
2019-07-26 09:30:00,63.33,63.86,63.31,63.65,38131.0,60.488,60.9942,60.4689,60.7936,38131.0
2019-07-26 10:00:00,63.67,63.68,63.34,63.5,25531.0,60.8127,60.8223,60.4975,60.6503,25531.0
2019-07-26 10:30:00,63.52,64.06,63.4,64.0,33509.0,60.6694,61.1852,60.5548,61.1279,33509.0
2019-07-26 11:00:00,63.98,64.18,63.97,64.15,28114.0,61.1088,61.2998,61.0992,61.2712,28114.0
2019-07-26 11:30:00,64.19,64.43,64.11,64.36,31137.0,61.3094,61.5386,61.233,61.4717,31137.0
2019-07-26 12:00:00,64.36,64.45,64.27,64.36,29482.0,61.4717,61.5577,61.3858,61.4717,29482.0
2019-07-26 12:30:00,64.33,64.4,64.28,64.32,27874.0,61.4431,61.5099,61.3953,61.4335,27874.0
2019-07-26 13:00:00,64.32,64.48,64.31,64.34,39505.0,61.4335,61.5864,61.424,61.4526,39505.0
2019-07-26 13:30:00,64.34,64.35,64.0,64.07,28822.0,61.4526,61.4622,61.1279,61.1948,28822.0
2019-07-26 14:00:00,64.07,64.15,64.01,64.09,31239.0,61.1948,61.2712,61.1374,61.2139,31239.0
2019-07-26 14:30:00,64.11,64.35,64.07,64.33,37270.0,61.233,61.4622,61.1948,61.4431,37270.0
2019-07-26 15:00:00,64.34,64.49,64.32,64.49,63474.0,61.4526,61.5959,61.4335,61.5959,63474.0
2019-07-26 15:30:00,64.48,64.54,64.44,64.5,204191.0,61.5864,61.6437,61.5482,61.6055,204191.0
2019-07-29 09:30:00,64.49,64.53,63.78,64.03,32403.0,61.5959,61.6341,60.9178,61.1566,32403.0
2019-07-29 10:00:00,64.04,64.27,63.91,64.26,28362.0,61.1661,61.3858,61.0419,61.3762,28362.0
2019-07-29 10:30:00,64.27,64.33,64.09,64.18,26993.0,61.3858,61.4431,61.2139,61.2998,26993.0
2019-07-29 11:00:00,64.14,64.45,64.13,64.43,69568.0,61.2616,61.5577,61.2521,61.5386,69568.0
2019-07-29 11:30:00,64.44,64.66,64.41,64.58,65368.0,61.5482,61.7583,61.5195,61.6819,65368.0
2019-07-29 12:00:00,64.56,64.58,64.44,64.46,29857.0,61.6628,61.6819,61.5482,61.5673,29857.0
2019-07-29 12:30:00,64.47,64.5,64.42,64.47,28378.0,61.5768,61.6055,61.529,61.5768,28378.0
2019-07-29 13:00:00,64.46,64.46,64.18,64.27,27191.0,61.5673,61.5673,61.2998,61.3858,27191.0
2019-07-29 13:30:00,64.26,64.3,64.18,64.19,25763.0,61.3762,61.4144,61.2998,61.3094,25763.0
2019-07-29 14:00:00,64.19,64.24,64.11,64.24,18677.0,61.3094,61.3571,61.233,61.3571,18677.0
2019-07-29 14:30:00,64.23,64.27,64.18,64.2,29136.0,61.3476,61.3858,61.2998,61.3189,29136.0
2019-07-29 15:00:00,64.19,64.29,64.18,64.25,30508.0,61.3094,61.4049,61.2998,61.3667,30508.0
2019-07-29 15:30:00,64.26,64.38,64.18,64.22,102225.0,61.3762,61.4908,61.2998,61.338,102225.0
2019-07-30 09:30:00,63.95,64.03,63.4,63.76,37544.0,61.0801,61.1566,60.5548,60.8987,37544.0
2019-07-30 10:00:00,63.76,64.24,63.75,64.09,70483.0,60.8987,61.3571,60.8891,61.2139,70483.0
2019-07-30 10:30:00,64.09,64.25,63.91,64.23,60537.0,61.2139,61.3667,61.0419,61.3476,60537.0
2019-07-30 11:00:00,64.25,64.31,64.06,64.06,34566.0,61.3667,61.424,61.1852,61.1852,34566.0
2019-07-30 11:30:00,64.08,64.52,64.06,64.35,54814.0,61.2043,61.6246,61.1852,61.4622,54814.0
2019-07-30 12:00:00,64.37,64.64,64.36,64.63,38908.0,61.4813,61.7392,61.4717,61.7296,38908.0
2019-07-30 12:30:00,64.63,64.78,64.28,64.36,61925.0,61.7296,61.8729,61.3953,61.4717,61925.0
2019-07-30 13:00:00,64.34,64.5,64.27,64.32,33772.0,61.4526,61.6055,61.3858,61.4335,33772.0
2019-07-30 13:30:00,64.32,64.36,64.26,64.32,35529.0,61.4335,61.4717,61.3762,61.4335,35529.0
2019-07-30 14:00:00,64.34,64.66,64.31,64.66,36611.0,61.4526,61.7583,61.424,61.7583,36611.0
2019-07-30 14:30:00,64.66,64.85,64.66,64.8,45066.0,61.7583,61.9398,61.7583,61.892,45066.0
2019-07-30 15:00:00,64.83,64.86,64.66,64.8,79123.0,61.9206,61.9493,61.7583,61.892,79123.0
2019-07-30 15:30:00,64.8,64.9,64.72,64.9,166247.0,61.892,61.9875,61.8156,61.9875,166247.0
2019-07-31 09:30:00,64.87,65.04,64.63,64.9,52417.0,61.9589,62.1212,61.7296,61.9875,52417.0
2019-07-31 10:00:00,64.93,64.96,64.58,64.59,61011.0,62.0162,62.0448,61.6819,61.6914,61011.0
2019-07-31 10:30:00,64.61,64.61,64.25,64.53,30532.0,61.7105,61.7105,61.3667,61.6341,30532.0
2019-07-31 11:00:00,64.54,64.72,64.4,64.72,30222.0,61.6437,61.8156,61.5099,61.8156,30222.0
2019-07-31 11:30:00,64.71,64.75,64.62,64.69,26786.0,61.806,61.8442,61.7201,61.7869,26786.0
2019-07-31 12:00:00,64.7,64.71,64.61,64.65,30347.0,61.7965,61.806,61.7105,61.7487,30347.0
2019-07-31 12:30:00,64.65,64.65,64.52,64.54,22974.0,61.7487,61.7487,61.6246,61.6437,22974.0
2019-07-31 13:00:00,64.53,64.63,64.48,64.6,61268.0,61.6341,61.7296,61.5864,61.701,61268.0
2019-07-31 13:30:00,64.6,64.63,64.16,64.43,38048.0,61.701,61.7296,61.2807,61.5386,38048.0
2019-07-31 14:00:00,64.34,64.43,64.05,64.32,43042.0,61.4526,61.5386,61.1757,61.4335,43042.0
2019-07-31 14:30:00,64.31,64.49,63.29,63.53,114727.0,61.424,61.5959,60.4498,60.679,114727.0
2019-07-31 15:00:00,63.55,64.46,63.46,64.45,70638.0,60.6981,61.5673,60.6121,61.5577,70638.0
2019-07-31 15:30:00,64.42,64.46,63.86,64.01,254038.0,61.529,61.5673,60.9942,61.1374,254038.0
2019-08-01 09:30:00,63.79,64.17,63.39,64.0,117213.0,60.9273,61.2903,60.5453,61.1279,117213.0
2019-08-01 10:00:00,63.95,64.53,63.9,64.45,95993.0,61.0801,61.6341,61.0324,61.5577,95993.0
2019-08-01 10:30:00,64.48,64.54,64.3,64.5,32624.0,61.5864,61.6437,61.4144,61.6055,32624.0
2019-08-01 11:00:00,64.5,65.59,64.5,65.53,197943.0,61.6055,62.6465,61.6055,62.5892,197943.0
2019-08-01 11:30:00,65.55,66.09,65.51,66.03,136113.0,62.6083,63.1241,62.5701,63.0668,136113.0
2019-08-01 12:00:00,66.01,66.1,65.65,65.74,91556.0,63.0477,63.1337,62.7039,62.7898,91556.0
2019-08-01 12:30:00,65.73,65.97,65.69,65.77,170345.0,62.7803,63.0095,62.7421,62.8185,170345.0
2019-08-01 13:00:00,65.77,65.78,65.23,65.23,135704.0,62.8185,62.828,62.3027,62.3027,135704.0
2019-08-01 13:30:00,65.24,65.36,64.88,65.04,184527.0,62.3123,62.4269,61.9684,62.1212,184527.0
2019-08-01 14:00:00,65.03,65.06,64.56,64.8,189572.0,62.1117,62.1403,61.6628,61.892,189572.0
2019-08-01 14:30:00,64.83,64.89,64.43,64.72,108120.0,61.9206,61.978,61.5386,61.8156,108120.0
2019-08-01 15:00:00,64.72,65.09,64.54,64.98,318182.0,61.8156,62.169,61.6437,62.0639,318182.0
2019-08-01 15:30:00,64.97,65.26,64.94,65.23,352198.0,62.0544,62.3314,62.0257,62.3027,352198.0
2019-08-02 09:30:00,64.99,65.17,64.46,64.46,71840.0,62.0735,62.2454,61.5673,61.5673,71840.0
2019-08-02 10:00:00,64.46,64.67,64.2,64.51,61361.0,61.5673,61.7678,61.3189,61.615,61361.0
2019-08-02 10:30:00,64.5,64.56,64.32,64.35,46452.0,61.6055,61.6628,61.4335,61.4622,46452.0
2019-08-02 11:00:00,64.34,64.64,64.08,64.55,58855.0,61.4526,61.7392,61.2043,61.6532,58855.0
2019-08-02 11:30:00,64.56,64.63,64.31,64.62,43501.0,61.6628,61.7296,61.424,61.7201,43501.0
2019-08-02 12:00:00,64.61,64.84,64.42,64.84,29395.0,61.7105,61.9302,61.529,61.9302,29395.0
2019-08-02 12:30:00,64.83,64.83,64.69,64.75,35649.0,61.9206,61.9206,61.7869,61.8442,35649.0
2019-08-02 13:00:00,64.74,64.85,64.69,64.82,22090.0,61.8347,61.9398,61.7869,61.9111,22090.0
2019-08-02 13:30:00,64.82,65.06,64.75,64.97,26437.0,61.9111,62.1403,61.8442,62.0544,26437.0
2019-08-02 14:00:00,64.94,65.23,64.88,65.18,38637.0,62.0257,62.3027,61.9684,62.2549,38637.0
2019-08-02 14:30:00,65.17,65.23,65.03,65.18,43115.0,62.2454,62.3027,62.1117,62.2549,43115.0
2019-08-02 15:00:00,65.17,65.3,65.04,65.18,54466.0,62.2454,62.3696,62.1212,62.2549,54466.0
2019-08-02 15:30:00,65.18,65.35,64.94,65.07,217832.0,62.2549,62.4173,62.0257,62.1499,217832.0
2019-08-05 09:30:00,63.96,64.33,63.59,63.74,205753.0,61.0897,61.4431,60.7363,60.8796,205753.0
2019-08-05 10:00:00,63.81,64.08,63.41,63.99,109184.0,60.9464,61.2043,60.5644,61.1183,109184.0
2019-08-05 10:30:00,63.95,63.95,63.22,63.38,99088.0,61.0801,61.0801,60.3829,60.5357,99088.0
2019-08-05 11:00:00,63.4,64.15,63.38,63.76,64274.0,60.5548,61.2712,60.5357,60.8987,64274.0
2019-08-05 11:30:00,63.74,63.94,63.5,63.8,77555.0,60.8796,61.0706,60.6503,60.9369,77555.0
2019-08-05 12:00:00,63.78,63.94,63.66,63.7,63354.0,60.9178,61.0706,60.8032,60.8414,63354.0
2019-08-05 12:30:00,63.67,63.77,63.57,63.63,79060.0,60.8127,60.9082,60.7172,60.7745,79060.0
2019-08-05 13:00:00,63.63,63.87,63.62,63.75,73740.0,60.7745,61.0037,60.765,60.8891,73740.0
2019-08-05 13:30:00,63.75,63.84,63.38,63.49,86223.0,60.8891,60.9751,60.5357,60.6408,86223.0
2019-08-05 14:00:00,63.49,63.65,63.26,63.36,60696.0,60.6408,60.7936,60.4211,60.5166,60696.0
2019-08-05 14:30:00,63.37,63.57,63.26,63.35,73024.0,60.5262,60.7172,60.4211,60.5071,73024.0
2019-08-05 15:00:00,63.36,63.71,63.16,63.51,92756.0,60.5166,60.8509,60.3256,60.6599,92756.0
2019-08-05 15:30:00,63.5,63.77,63.19,63.36,319492.0,60.6503,60.9082,60.3542,60.5166,319492.0
2019-08-06 09:30:00,63.71,64.51,63.6,63.98,89916.0,60.8509,61.615,60.7458,61.1088,89916.0
2019-08-06 10:00:00,64.07,64.38,63.89,64.06,74970.0,61.1948,61.4908,61.0228,61.1852,74970.0
2019-08-06 10:30:00,64.0,64.25,63.88,64.08,39270.0,61.1279,61.3667,61.0133,61.2043,39270.0
2019-08-06 11:00:00,64.05,64.05,63.54,63.78,100051.0,61.1757,61.1757,60.6885,60.9178,100051.0
2019-08-06 11:30:00,63.78,63.95,63.64,63.79,166636.0,60.9178,61.0801,60.7841,60.9273,166636.0
2019-08-06 12:00:00,63.78,63.84,63.3,63.38,45548.0,60.9178,60.9751,60.4593,60.5357,45548.0
2019-08-06 12:30:00,63.44,63.62,63.33,63.59,87408.0,60.593,60.765,60.488,60.7363,87408.0
2019-08-06 13:00:00,63.6,63.76,63.6,63.75,25243.0,60.7458,60.8987,60.7458,60.8891,25243.0
2019-08-06 13:30:00,63.74,63.93,63.67,63.71,35714.0,60.8796,61.061,60.8127,60.8509,35714.0
2019-08-06 14:00:00,63.64,63.8,63.42,63.67,72266.0,60.7841,60.9369,60.5739,60.8127,72266.0
2019-08-06 14:30:00,63.64,63.97,63.62,63.63,136045.0,60.7841,61.0992,60.765,60.7745,136045.0
2019-08-06 15:00:00,63.63,63.68,63.54,63.61,62746.0,60.7745,60.8223,60.6885,60.7554,62746.0
2019-08-06 15:30:00,63.61,63.91,63.46,63.82,184110.0,60.7554,61.0419,60.6121,60.956,184110.0
2019-08-07 09:30:00,62.94,62.95,62.23,62.57,151940.0,60.1155,60.125,59.4373,59.7621,151940.0
2019-08-07 10:00:00,62.51,63.85,62.49,63.7,70674.0,59.7048,60.9846,59.6857,60.8414,70674.0
2019-08-07 10:30:00,63.69,64.64,63.69,64.64,54667.0,60.8318,61.7392,60.8318,61.7392,54667.0
2019-08-07 11:00:00,64.6,64.88,64.34,64.61,115568.0,61.701,61.9684,61.4526,61.7105,115568.0
2019-08-07 11:30:00,64.59,64.73,64.45,64.63,39973.0,61.6914,61.8251,61.5577,61.7296,39973.0
2019-08-07 12:00:00,64.62,64.7,64.47,64.7,32460.0,61.7201,61.7965,61.5768,61.7965,32460.0
2019-08-07 12:30:00,64.7,64.88,64.66,64.87,101307.0,61.7965,61.9684,61.7583,61.9589,101307.0
2019-08-07 13:00:00,64.9,64.93,64.62,64.7,25212.0,61.9875,62.0162,61.7201,61.7965,25212.0
2019-08-07 13:30:00,64.69,64.97,64.69,64.82,77023.0,61.7869,62.0544,61.7869,61.9111,77023.0
2019-08-07 14:00:00,64.83,64.88,64.63,64.79,23760.0,61.9206,61.9684,61.7296,61.8824,23760.0
2019-08-07 14:30:00,64.77,64.79,64.57,64.72,27692.0,61.8633,61.8824,61.6723,61.8156,27692.0
2019-08-07 15:00:00,64.72,64.72,64.49,64.63,108593.0,61.8156,61.8156,61.5959,61.7296,108593.0
2019-08-07 15:30:00,64.61,64.75,64.53,64.54,163018.0,61.7105,61.8442,61.6341,61.6437,163018.0
2019-08-08 09:30:00,64.77,65.18,64.54,65.14,39146.0,61.8633,62.2549,61.6437,62.2167,39146.0
2019-08-08 10:00:00,65.13,66.01,65.13,65.9,136925.0,62.2072,63.0477,62.2072,62.9426,136925.0
2019-08-08 10:30:00,65.92,66.33,65.78,66.04,65066.0,62.9617,63.3533,62.828,63.0763,65066.0
2019-08-08 11:00:00,66.05,66.17,65.8,66.01,82136.0,63.0859,63.2005,62.8471,63.0477,82136.0
2019-08-08 11:30:00,66.03,66.16,65.77,65.79,83353.0,63.0668,63.191,62.8185,62.8376,83353.0
2019-08-08 12:00:00,65.81,65.99,65.68,65.71,53517.0,62.8567,63.0286,62.7325,62.7612,53517.0
2019-08-08 12:30:00,65.73,66.0,65.68,65.99,17472.0,62.7803,63.0381,62.7325,63.0286,17472.0
2019-08-08 13:00:00,66.0,66.0,65.68,65.75,16712.0,63.0381,63.0381,62.7325,62.7994,16712.0
2019-08-08 13:30:00,65.77,65.92,65.76,65.84,53646.0,62.8185,62.9617,62.8089,62.8853,53646.0
2019-08-08 14:00:00,65.82,65.85,65.57,65.83,33151.0,62.8662,62.8949,62.6274,62.8758,33151.0
2019-08-08 14:30:00,65.84,65.98,65.72,65.9,27718.0,62.8853,63.019,62.7707,62.9426,27718.0
2019-08-08 15:00:00,65.93,66.07,65.65,65.76,53261.0,62.9713,63.105,62.7039,62.8089,53261.0
2019-08-08 15:30:00,65.75,65.89,65.49,65.56,210945.0,62.7994,62.9331,62.551,62.6179,210945.0
2019-08-09 09:30:00,65.32,65.71,65.23,65.26,47324.0,62.3887,62.7612,62.3027,62.3314,47324.0
2019-08-09 10:00:00,65.25,65.46,65.25,65.39,72638.0,62.3218,62.5224,62.3218,62.4555,72638.0
2019-08-09 10:30:00,65.38,66.12,65.34,66.12,245001.0,62.446,63.1528,62.4078,63.1528,245001.0
2019-08-09 11:00:00,66.1,66.15,65.58,65.65,128146.0,63.1337,63.1814,62.637,62.7039,128146.0
2019-08-09 11:30:00,65.67,66.02,65.67,65.78,33319.0,62.723,63.0572,62.723,62.828,33319.0
2019-08-09 12:00:00,65.79,65.8,65.5,65.65,39607.0,62.8376,62.8471,62.5606,62.7039,39607.0
2019-08-09 12:30:00,65.64,65.88,65.52,65.72,38154.0,62.6943,62.9235,62.5797,62.7707,38154.0
2019-08-09 13:00:00,65.73,65.85,65.66,65.82,21985.0,62.7803,62.8949,62.7134,62.8662,21985.0
2019-08-09 13:30:00,65.82,65.82,65.6,65.64,44095.0,62.8662,62.8662,62.6561,62.6943,44095.0
2019-08-09 14:00:00,65.65,65.71,65.58,65.61,27009.0,62.7039,62.7612,62.637,62.6656,27009.0
2019-08-09 14:30:00,65.61,65.72,65.52,65.63,139519.0,62.6656,62.7707,62.5797,62.6847,139519.0
2019-08-09 15:00:00,65.62,65.75,65.55,65.59,253252.0,62.6752,62.7994,62.6083,62.6465,253252.0
2019-08-09 15:30:00,65.58,65.62,65.12,65.2,319872.0,62.637,62.6752,62.1976,62.274,319872.0
2019-08-12 09:30:00,64.88,65.31,64.32,65.3,113397.0,61.9684,62.3791,61.4335,62.3696,113397.0
2019-08-12 10:00:00,65.3,65.45,65.19,65.3,45475.0,62.3696,62.5128,62.2645,62.3696,45475.0
2019-08-12 10:30:00,65.3,65.39,65.11,65.16,43328.0,62.3696,62.4555,62.1881,62.2358,43328.0
2019-08-12 11:00:00,65.15,65.44,65.05,65.36,110600.0,62.2263,62.5033,62.1308,62.4269,110600.0
2019-08-12 11:30:00,65.37,65.63,65.3,65.56,38954.0,62.4364,62.6847,62.3696,62.6179,38954.0
2019-08-12 12:00:00,65.55,66.14,65.5,66.12,111273.0,62.6083,63.1719,62.5606,63.1528,111273.0
2019-08-12 12:30:00,66.14,66.18,65.79,65.89,14643.0,63.1719,63.2101,62.8376,62.9331,14643.0
2019-08-12 13:00:00,65.83,65.93,65.76,65.81,36072.0,62.8758,62.9713,62.8089,62.8567,36072.0
2019-08-12 13:30:00,65.83,65.95,65.7,65.76,21987.0,62.8758,62.9904,62.7516,62.8089,21987.0
2019-08-12 14:00:00,65.78,65.9,65.74,65.78,69848.0,62.828,62.9426,62.7898,62.828,69848.0
2019-08-12 14:30:00,65.77,65.99,65.61,65.76,99829.0,62.8185,63.0286,62.6656,62.8089,99829.0
2019-08-12 15:00:00,65.77,66.16,65.77,65.92,44979.0,62.8185,63.191,62.8185,62.9617,44979.0
2019-08-12 15:30:00,65.91,65.93,65.45,65.67,63958.0,62.9522,62.9713,62.5128,62.723,63958.0
2019-08-13 09:30:00,65.5,67.99,65.5,67.63,258272.0,62.5606,64.9388,62.5606,64.595,258272.0
2019-08-13 10:00:00,67.56,67.75,67.25,67.62,122532.0,64.5281,64.7096,64.232,64.5854,122532.0
2019-08-13 10:30:00,67.62,67.69,67.12,67.22,98882.0,64.5854,64.6523,64.1079,64.2034,98882.0
2019-08-13 11:00:00,67.16,67.54,67.16,67.53,86073.0,64.1461,64.509,64.1461,64.4995,86073.0
2019-08-13 11:30:00,67.54,68.32,67.49,68.27,112405.0,64.509,65.254,64.4613,65.2063,112405.0
2019-08-13 12:00:00,68.29,68.29,67.73,68.05,131513.0,65.2254,65.2254,64.6905,64.9961,131513.0
2019-08-13 12:30:00,68.02,68.23,67.88,68.21,66218.0,64.9675,65.1681,64.8338,65.149,66218.0
2019-08-13 13:00:00,68.2,68.38,67.94,68.19,177165.0,65.1394,65.3113,64.8911,65.1299,177165.0
2019-08-13 13:30:00,68.2,68.3,68.09,68.2,91436.0,65.1394,65.2349,65.0344,65.1394,91436.0
2019-08-13 14:00:00,68.17,68.48,68.17,68.44,124723.0,65.1108,65.4068,65.1108,65.3686,124723.0
2019-08-13 14:30:00,68.44,68.67,68.41,68.65,75973.0,65.3686,65.5883,65.34,65.5692,75973.0
2019-08-13 15:00:00,68.64,68.8,68.57,68.76,92769.0,65.5597,65.7125,65.4928,65.6743,92769.0
2019-08-13 15:30:00,68.77,68.84,68.45,68.58,262898.0,65.6838,65.7507,65.3782,65.5024,262898.0
2019-08-14 09:30:00,67.17,68.24,67.11,67.93,64644.0,64.1556,65.1776,64.0983,64.8815,64644.0
2019-08-14 10:00:00,67.97,68.0,67.48,67.85,46849.0,64.9197,64.9484,64.4517,64.8051,46849.0
2019-08-14 10:30:00,67.83,68.09,67.77,67.77,36391.0,64.786,65.0344,64.7287,64.7287,36391.0
2019-08-14 11:00:00,67.77,67.79,67.23,67.36,124959.0,64.7287,64.7478,64.2129,64.3371,124959.0
2019-08-14 11:30:00,67.3,67.32,66.79,66.88,58091.0,64.2798,64.2989,63.7927,63.8787,58091.0
2019-08-14 12:00:00,66.85,66.96,66.53,66.62,124115.0,63.85,63.9551,63.5444,63.6303,124115.0
2019-08-14 12:30:00,66.65,66.68,66.22,66.33,66956.0,63.659,63.6876,63.2483,63.3533,66956.0
2019-08-14 13:00:00,66.3,66.37,65.9,66.18,60551.0,63.3247,63.3915,62.9426,63.2101,60551.0
2019-08-14 13:30:00,66.19,66.37,66.11,66.21,109602.0,63.2196,63.3915,63.1432,63.2387,109602.0
2019-08-14 14:00:00,66.22,66.22,65.88,65.95,57155.0,63.2483,63.2483,62.9235,62.9904,57155.0
2019-08-14 14:30:00,65.96,66.03,65.63,65.65,283668.0,62.9999,63.0668,62.6847,62.7039,283668.0
2019-08-14 15:00:00,65.63,65.88,65.45,65.63,65256.0,62.6847,62.9235,62.5128,62.6847,65256.0
2019-08-14 15:30:00,65.62,65.69,65.23,65.24,284442.0,62.6752,62.7421,62.3027,62.3123,284442.0
2019-08-15 09:30:00,65.48,65.48,64.72,65.46,104078.0,62.5415,62.5415,61.8156,62.5224,104078.0
2019-08-15 10:00:00,65.43,65.59,65.01,65.02,63988.0,62.4937,62.6465,62.0926,62.1021,63988.0
2019-08-15 10:30:00,64.98,65.66,64.9,65.4,71542.0,62.0639,62.7134,61.9875,62.4651,71542.0
2019-08-15 11:00:00,65.38,65.6,64.96,65.14,297698.0,62.446,62.6561,62.0448,62.2167,297698.0
2019-08-15 11:30:00,65.17,65.3,65.09,65.27,110669.0,62.2454,62.3696,62.169,62.3409,110669.0
2019-08-15 12:00:00,65.24,65.4,65.19,65.3,83669.0,62.3123,62.4651,62.2645,62.3696,83669.0
2019-08-15 12:30:00,65.3,65.38,65.14,65.21,114489.0,62.3696,62.446,62.2167,62.2836,114489.0
2019-08-15 13:00:00,65.2,65.28,64.97,65.01,168249.0,62.274,62.3505,62.0544,62.0926,168249.0
2019-08-15 13:30:00,65.02,65.1,64.42,64.47,53091.0,62.1021,62.1785,61.529,61.5768,53091.0
2019-08-15 14:00:00,64.47,64.81,64.39,64.78,40418.0,61.5768,61.9015,61.5004,61.8729,40418.0
2019-08-15 14:30:00,64.79,64.93,64.55,64.91,56192.0,61.8824,62.0162,61.6532,61.9971,56192.0
2019-08-15 15:00:00,64.92,65.05,64.83,64.97,74134.0,62.0066,62.1308,61.9206,62.0544,74134.0
2019-08-15 15:30:00,64.97,65.25,64.87,65.01,336172.0,62.0544,62.3218,61.9589,62.0926,336172.0
2019-08-16 09:30:00,65.46,66.01,65.44,65.77,151221.0,62.5224,63.0477,62.5033,62.8185,151221.0
2019-08-16 10:00:00,65.74,65.81,65.46,65.74,193172.0,62.7898,62.8567,62.5224,62.7898,193172.0
2019-08-16 10:30:00,65.74,66.06,65.68,65.78,166258.0,62.7898,63.0955,62.7325,62.828,166258.0
2019-08-16 11:00:00,65.78,66.03,65.72,65.95,70007.0,62.828,63.0668,62.7707,62.9904,70007.0
2019-08-16 11:30:00,65.96,66.0,65.79,65.95,129807.0,62.9999,63.0381,62.8376,62.9904,129807.0
2019-08-16 12:00:00,65.99,66.24,65.93,66.1,138165.0,63.0286,63.2674,62.9713,63.1337,138165.0
2019-08-16 12:30:00,66.11,66.26,65.96,66.2,201207.0,63.1432,63.2865,62.9999,63.2292,201207.0
2019-08-16 13:00:00,66.18,66.31,66.03,66.16,131325.0,63.2101,63.3342,63.0668,63.191,131325.0
2019-08-16 13:30:00,66.18,66.25,66.03,66.03,223164.0,63.2101,63.2769,63.0668,63.0668,223164.0
2019-08-16 14:00:00,66.05,66.31,66.02,66.3,57611.0,63.0859,63.3342,63.0572,63.3247,57611.0
2019-08-16 14:30:00,66.3,66.48,66.26,66.34,109238.0,63.3247,63.4966,63.2865,63.3629,109238.0
2019-08-16 15:00:00,66.32,66.53,66.29,66.47,80711.0,63.3438,63.5444,63.3151,63.4871,80711.0
2019-08-16 15:30:00,66.47,66.51,66.17,66.37,182432.0,63.4871,63.5253,63.2005,63.3915,182432.0
2019-08-19 09:30:00,67.29,67.61,66.73,67.6,87819.0,64.2703,64.5759,63.7354,64.5663,87819.0
2019-08-19 10:00:00,67.58,67.75,67.17,67.31,92792.0,64.5472,64.7096,64.1556,64.2894,92792.0
2019-08-19 10:30:00,67.36,67.57,67.31,67.49,62674.0,64.3371,64.5377,64.2894,64.4613,62674.0
2019-08-19 11:00:00,67.48,67.64,67.32,67.45,67095.0,64.4517,64.6045,64.2989,64.4231,67095.0
2019-08-19 11:30:00,67.45,67.53,67.27,67.31,46089.0,64.4231,64.4995,64.2512,64.2894,46089.0
2019-08-19 12:00:00,67.31,67.34,67.05,67.11,24747.0,64.2894,64.318,64.041,64.0983,24747.0
2019-08-19 12:30:00,67.09,67.39,67.09,67.31,17709.0,64.0792,64.3658,64.0792,64.2894,17709.0
2019-08-19 13:00:00,67.32,67.45,67.28,67.45,15855.0,64.2989,64.4231,64.2607,64.4231,15855.0
2019-08-19 13:30:00,67.45,67.45,67.1,67.17,17610.0,64.4231,64.4231,64.0888,64.1556,17610.0
2019-08-19 14:00:00,67.16,67.2,66.99,67.13,20449.0,64.1461,64.1843,63.9837,64.1174,20449.0
2019-08-19 14:30:00,67.15,67.23,66.97,67.14,31156.0,64.1365,64.2129,63.9646,64.127,31156.0
2019-08-19 15:00:00,67.2,67.25,67.05,67.1,33717.0,64.1843,64.232,64.041,64.0888,33717.0
2019-08-19 15:30:00,67.09,67.26,67.03,67.14,102637.0,64.0792,64.2416,64.0219,64.127,102637.0
2019-08-20 09:30:00,67.01,67.14,66.2,66.81,38408.0,64.0028,64.127,63.2292,63.8118,38408.0
2019-08-20 10:00:00,66.75,67.15,66.71,67.03,44866.0,63.7545,64.1365,63.7163,64.0219,44866.0
2019-08-20 10:30:00,67.07,67.16,66.9,66.98,19452.0,64.0601,64.1461,63.8978,63.9742,19452.0
2019-08-20 11:00:00,66.99,67.06,66.88,66.89,14111.0,63.9837,64.0506,63.8787,63.8882,14111.0
2019-08-20 11:30:00,66.86,66.97,66.82,66.96,10169.0,63.8596,63.9646,63.8213,63.9551,10169.0
2019-08-20 12:00:00,66.96,67.08,66.93,66.97,12829.0,63.9551,64.0697,63.9264,63.9646,12829.0
2019-08-20 12:30:00,67.0,67.17,66.75,66.84,24313.0,63.9933,64.1556,63.7545,63.8404,24313.0
2019-08-20 13:00:00,66.81,66.96,66.67,66.69,18902.0,63.8118,63.9551,63.6781,63.6972,18902.0
2019-08-20 13:30:00,66.68,66.69,66.35,66.39,23291.0,63.6876,63.6972,63.3724,63.4106,23291.0
2019-08-20 14:00:00,66.37,66.76,66.24,66.7,30127.0,63.3915,63.764,63.2674,63.7067,30127.0
2019-08-20 14:30:00,66.72,66.82,66.56,66.82,31646.0,63.7258,63.8213,63.573,63.8213,31646.0
2019-08-20 15:00:00,66.8,66.8,66.6,66.74,18535.0,63.8022,63.8022,63.6112,63.7449,18535.0
2019-08-20 15:30:00,66.74,66.77,66.49,66.51,73638.0,63.7449,63.7736,63.5062,63.5253,73638.0
2019-08-21 09:30:00,66.96,67.08,66.57,66.92,14330.0,63.9551,64.0697,63.5826,63.9169,14330.0
2019-08-21 10:00:00,66.85,67.09,66.81,66.99,13547.0,63.85,64.0792,63.8118,63.9837,13547.0
2019-08-21 10:30:00,66.97,67.09,66.78,66.91,59930.0,63.9646,64.0792,63.7831,63.9073,59930.0
2019-08-21 11:00:00,66.89,67.1,66.89,67.1,35951.0,63.8882,64.0888,63.8882,64.0888,35951.0
2019-08-21 11:30:00,67.07,67.22,66.97,66.97,17716.0,64.0601,64.2034,63.9646,63.9646,17716.0
2019-08-21 12:00:00,66.96,67.05,66.95,67.0,11882.0,63.9551,64.041,63.9455,63.9933,11882.0
2019-08-21 12:30:00,66.98,67.08,66.9,67.02,9434.0,63.9742,64.0697,63.8978,64.0124,9434.0
2019-08-21 13:00:00,67.0,67.02,66.9,67.0,14375.0,63.9933,64.0124,63.8978,63.9933,14375.0
2019-08-21 13:30:00,66.99,67.01,66.73,66.73,17049.0,63.9837,64.0028,63.7354,63.7354,17049.0
2019-08-21 14:00:00,66.72,66.77,66.66,66.7,17245.0,63.7258,63.7736,63.6685,63.7067,17245.0
2019-08-21 14:30:00,66.68,66.68,66.5,66.55,25204.0,63.6876,63.6876,63.5157,63.5635,25204.0
2019-08-21 15:00:00,66.57,66.85,66.57,66.79,51704.0,63.5826,63.85,63.5826,63.7927,51704.0
2019-08-21 15:30:00,66.8,67.01,66.78,66.9,77509.0,63.8022,64.0028,63.7831,63.8978,77509.0
2019-08-22 09:30:00,66.89,67.11,66.65,66.74,16906.0,63.8882,64.0983,63.659,63.7449,16906.0
2019-08-22 10:00:00,66.9,66.96,66.41,66.5,17725.0,63.8978,63.9551,63.4297,63.5157,17725.0
2019-08-22 10:30:00,66.5,66.51,66.18,66.24,31760.0,63.5157,63.5253,63.2101,63.2674,31760.0
2019-08-22 11:00:00,66.23,66.62,66.18,66.47,54948.0,63.2578,63.6303,63.2101,63.4871,54948.0
2019-08-22 11:30:00,66.48,66.64,66.47,66.58,48321.0,63.4966,63.6494,63.4871,63.5921,48321.0
2019-08-22 12:00:00,66.61,66.92,66.61,66.92,20586.0,63.6208,63.9169,63.6208,63.9169,20586.0
2019-08-22 12:30:00,66.88,66.97,66.84,66.85,19864.0,63.8787,63.9646,63.8404,63.85,19864.0
2019-08-22 13:00:00,66.85,67.0,66.83,66.99,42522.0,63.85,63.9933,63.8309,63.9837,42522.0
2019-08-22 13:30:00,67.01,67.03,66.79,66.86,21667.0,64.0028,64.0219,63.7927,63.8596,21667.0
2019-08-22 14:00:00,66.87,66.96,66.8,66.81,14061.0,63.8691,63.9551,63.8022,63.8118,14061.0
2019-08-22 14:30:00,66.81,66.94,66.79,66.94,15723.0,63.8118,63.936,63.7927,63.936,15723.0
2019-08-22 15:00:00,66.93,66.94,66.73,66.85,28154.0,63.9264,63.936,63.7354,63.85,28154.0
2019-08-22 15:30:00,66.85,66.95,66.64,66.67,82404.0,63.85,63.9455,63.6494,63.6781,82404.0
2019-08-23 09:30:00,66.52,66.66,66.23,66.53,41654.0,63.5348,63.6685,63.2578,63.5444,41654.0
2019-08-23 10:00:00,66.57,66.9,66.49,66.74,30391.0,63.5826,63.8978,63.5062,63.7449,30391.0
2019-08-23 10:30:00,66.76,66.96,66.6,66.8,50276.0,63.764,63.9551,63.6112,63.8022,50276.0
2019-08-23 11:00:00,66.75,66.75,65.9,66.11,23518.0,63.7545,63.7545,62.9426,63.1432,23518.0
2019-08-23 11:30:00,66.06,66.06,65.74,65.76,17972.0,63.0955,63.0955,62.7898,62.8089,17972.0
2019-08-23 12:00:00,65.71,66.38,65.62,66.2,24557.0,62.7612,63.4011,62.6752,63.2292,24557.0
2019-08-23 12:30:00,66.18,66.38,66.04,66.05,28040.0,63.2101,63.4011,63.0763,63.0859,28040.0
2019-08-23 13:00:00,66.01,66.12,65.72,65.72,30798.0,63.0477,63.1528,62.7707,62.7707,30798.0
2019-08-23 13:30:00,65.7,66.05,65.67,65.97,24671.0,62.7516,63.0859,62.723,63.0095,24671.0
2019-08-23 14:00:00,65.97,66.03,65.82,65.88,24849.0,63.0095,63.0668,62.8662,62.9235,24849.0
2019-08-23 14:30:00,65.93,65.95,65.66,65.81,42199.0,62.9713,62.9904,62.7134,62.8567,42199.0
2019-08-23 15:00:00,65.8,65.97,65.76,65.85,31473.0,62.8471,63.0095,62.8089,62.8949,31473.0
2019-08-23 15:30:00,65.84,65.85,65.36,65.58,94450.0,62.8853,62.8949,62.4269,62.637,94450.0
2019-08-26 09:30:00,66.09,66.21,65.66,66.12,12937.0,63.1241,63.2387,62.7134,63.1528,12937.0
2019-08-26 10:00:00,66.08,66.09,65.67,65.93,10134.0,63.1146,63.1241,62.723,62.9713,10134.0
2019-08-26 10:30:00,65.97,66.08,65.81,65.96,15819.0,63.0095,63.1146,62.8567,62.9999,15819.0
2019-08-26 11:00:00,65.98,66.03,65.86,65.91,40991.0,63.019,63.0668,62.9044,62.9522,40991.0
2019-08-26 11:30:00,65.96,65.97,65.76,65.91,17649.0,62.9999,63.0095,62.8089,62.9522,17649.0
2019-08-26 12:00:00,65.88,65.88,65.72,65.78,19720.0,62.9235,62.9235,62.7707,62.828,19720.0
2019-08-26 12:30:00,65.78,65.79,65.63,65.64,14339.0,62.828,62.8376,62.6847,62.6943,14339.0
2019-08-26 13:00:00,65.65,65.7,65.52,65.53,14710.0,62.7039,62.7516,62.5797,62.5892,14710.0
2019-08-26 13:30:00,65.52,65.62,65.42,65.58,8478.0,62.5797,62.6752,62.4842,62.637,8478.0
2019-08-26 14:00:00,65.61,65.61,65.37,65.51,20327.0,62.6656,62.6656,62.4364,62.5701,20327.0
2019-08-26 14:30:00,65.54,65.6,65.4,65.45,31303.0,62.5988,62.6561,62.4651,62.5128,31303.0
2019-08-26 15:00:00,65.45,65.52,65.39,65.45,41653.0,62.5128,62.5797,62.4555,62.5128,41653.0
2019-08-26 15:30:00,65.46,65.56,65.3,65.4,162154.0,62.5224,62.6179,62.3696,62.4651,162154.0
2019-08-27 09:30:00,65.82,66.03,65.38,65.38,25479.0,62.8662,63.0668,62.446,62.446,25479.0
2019-08-27 10:00:00,65.42,65.78,65.42,65.61,14061.0,62.4842,62.828,62.4842,62.6656,14061.0
2019-08-27 10:30:00,65.61,65.67,65.41,65.43,10847.0,62.6656,62.723,62.4746,62.4937,10847.0
2019-08-27 11:00:00,65.37,65.41,64.86,64.88,29514.0,62.4364,62.4746,61.9493,61.9684,29514.0
2019-08-27 11:30:00,64.92,65.13,64.83,64.89,24348.0,62.0066,62.2072,61.9206,61.978,24348.0
2019-08-27 12:00:00,64.91,65.01,64.78,64.98,13730.0,61.9971,62.0926,61.8729,62.0639,13730.0
2019-08-27 12:30:00,64.95,64.97,64.62,64.63,11931.0,62.0353,62.0544,61.7201,61.7296,11931.0
2019-08-27 13:00:00,64.57,64.76,64.51,64.76,11129.0,61.6723,61.8538,61.615,61.8538,11129.0
2019-08-27 13:30:00,64.73,64.94,64.7,64.81,15706.0,61.8251,62.0257,61.7965,61.9015,15706.0
2019-08-27 14:00:00,64.81,64.88,64.7,64.7,34044.0,61.9015,61.9684,61.7965,61.7965,34044.0
2019-08-27 14:30:00,64.7,64.92,64.59,64.89,18357.0,61.7965,62.0066,61.6914,61.978,18357.0
2019-08-27 15:00:00,64.91,65.06,64.7,64.7,48184.0,61.9971,62.1403,61.7965,61.7965,48184.0
2019-08-27 15:30:00,64.7,64.83,64.49,64.56,205290.0,61.7965,61.9206,61.5959,61.6628,205290.0
2019-08-28 09:30:00,64.21,64.31,63.86,64.09,60837.0,61.3285,61.424,60.9942,61.2139,60837.0
2019-08-28 10:00:00,64.09,64.34,63.92,64.03,33789.0,61.2139,61.4526,61.0515,61.1566,33789.0
2019-08-28 10:30:00,64.06,64.42,64.04,64.25,116421.0,61.1852,61.529,61.1661,61.3667,116421.0
2019-08-28 11:00:00,64.24,64.6,64.21,64.59,70784.0,61.3571,61.701,61.3285,61.6914,70784.0
2019-08-28 11:30:00,64.59,64.82,64.48,64.78,67841.0,61.6914,61.9111,61.5864,61.8729,67841.0
2019-08-28 12:00:00,64.82,65.0,64.8,64.89,14981.0,61.9111,62.083,61.892,61.978,14981.0
2019-08-28 12:30:00,64.92,65.05,64.87,65.0,67089.0,62.0066,62.1308,61.9589,62.083,67089.0
2019-08-28 13:00:00,64.98,65.06,64.77,65.06,48033.0,62.0639,62.1403,61.8633,62.1403,48033.0
2019-08-28 13:30:00,65.09,65.25,65.08,65.14,23999.0,62.169,62.3218,62.1594,62.2167,23999.0
2019-08-28 14:00:00,65.16,65.33,65.12,65.33,25363.0,62.2358,62.3982,62.1976,62.3982,25363.0
2019-08-28 14:30:00,65.33,65.34,65.21,65.27,26301.0,62.3982,62.4078,62.2836,62.3409,26301.0
2019-08-28 15:00:00,65.25,65.25,65.07,65.09,56973.0,62.3218,62.3218,62.1499,62.169,56973.0
2019-08-28 15:30:00,65.07,65.28,64.98,65.18,122778.0,62.1499,62.3505,62.0639,62.2549,122778.0
2019-08-29 09:30:00,66.07,66.41,65.87,65.87,31583.0,63.105,63.4297,62.914,62.914,31583.0
2019-08-29 10:00:00,65.87,66.25,65.81,66.24,26655.0,62.914,63.2769,62.8567,63.2674,26655.0
2019-08-29 10:30:00,66.22,66.31,65.85,66.23,26034.0,63.2483,63.3342,62.8949,63.2578,26034.0
2019-08-29 11:00:00,66.23,66.24,66.01,66.12,21017.0,63.2578,63.2674,63.0477,63.1528,21017.0
2019-08-29 11:30:00,66.13,66.31,66.03,66.31,22778.0,63.1623,63.3342,63.0668,63.3342,22778.0
2019-08-29 12:00:00,66.31,66.41,66.11,66.15,33451.0,63.3342,63.4297,63.1432,63.1814,33451.0
2019-08-29 12:30:00,66.14,66.24,66.14,66.17,27518.0,63.1719,63.2674,63.1719,63.2005,27518.0
2019-08-29 13:00:00,66.17,66.22,66.05,66.09,77913.0,63.2005,63.2483,63.0859,63.1241,77913.0
2019-08-29 13:30:00,66.11,66.29,66.0,66.2,48650.0,63.1432,63.3151,63.0381,63.2292,48650.0
2019-08-29 14:00:00,66.2,66.33,66.19,66.23,41353.0,63.2292,63.3533,63.2196,63.2578,41353.0
2019-08-29 14:30:00,66.23,66.23,65.99,66.02,68733.0,63.2578,63.2578,63.0286,63.0572,68733.0
2019-08-29 15:00:00,66.02,66.04,65.89,65.93,54741.0,63.0572,63.0763,62.9331,62.9713,54741.0
2019-08-29 15:30:00,65.94,66.42,65.94,66.24,150111.0,62.9808,63.4393,62.9808,63.2674,150111.0
2019-08-30 09:30:00,66.7,66.7,66.08,66.09,31827.0,63.7067,63.7067,63.1146,63.1241,31827.0
2019-08-30 10:00:00,66.09,66.42,66.09,66.31,15418.0,63.1241,63.4393,63.1241,63.3342,15418.0
2019-08-30 10:30:00,66.34,66.71,66.17,66.23,78494.0,63.3629,63.7163,63.2005,63.2578,78494.0
2019-08-30 11:00:00,66.25,66.29,65.78,65.88,23378.0,63.2769,63.3151,62.828,62.9235,23378.0
2019-08-30 11:30:00,65.88,66.02,65.8,65.92,87685.0,62.9235,63.0572,62.8471,62.9617,87685.0
2019-08-30 12:00:00,65.94,66.03,65.9,66.0,154368.0,62.9808,63.0668,62.9426,63.0381,154368.0
2019-08-30 12:30:00,66.0,66.12,65.94,66.1,42500.0,63.0381,63.1528,62.9808,63.1337,42500.0
2019-08-30 13:00:00,66.09,66.11,65.89,65.97,56421.0,63.1241,63.1432,62.9331,63.0095,56421.0
2019-08-30 13:30:00,65.95,65.99,65.84,65.9,27689.0,62.9904,63.0286,62.8853,62.9426,27689.0
2019-08-30 14:00:00,65.9,66.02,65.9,65.96,22004.0,62.9426,63.0572,62.9426,62.9999,22004.0
2019-08-30 14:30:00,65.95,65.96,65.68,65.75,34744.0,62.9904,62.9999,62.7325,62.7994,34744.0
2019-08-30 15:00:00,65.74,65.79,65.55,65.61,68024.0,62.7898,62.8376,62.6083,62.6656,68024.0
2019-08-30 15:30:00,65.61,65.88,65.56,65.83,269733.0,62.6656,62.9235,62.6179,62.8758,269733.0
2019-09-03 09:30:00,65.33,65.65,64.96,65.45,50697.0,62.3982,62.7039,62.0448,62.5128,50697.0
2019-09-03 10:00:00,65.45,65.55,65.14,65.41,45600.0,62.5128,62.6083,62.2167,62.4746,45600.0
2019-09-03 10:30:00,65.38,65.78,65.1,65.55,47674.0,62.446,62.828,62.1785,62.6083,47674.0
2019-09-03 11:00:00,65.63,65.64,65.23,65.41,23132.0,62.6847,62.6943,62.3027,62.4746,23132.0
2019-09-03 11:30:00,65.41,65.55,65.36,65.44,23085.0,62.4746,62.6083,62.4269,62.5033,23085.0
2019-09-03 12:00:00,65.44,65.57,65.34,65.52,20357.0,62.5033,62.6274,62.4078,62.5797,20357.0
2019-09-03 12:30:00,65.5,65.53,65.41,65.45,17909.0,62.5606,62.5892,62.4746,62.5128,17909.0
2019-09-03 13:00:00,65.48,65.5,65.33,65.38,20994.0,62.5415,62.5606,62.3982,62.446,20994.0
2019-09-03 13:30:00,65.38,65.38,65.18,65.21,22634.0,62.446,62.446,62.2549,62.2836,22634.0
2019-09-03 14:00:00,65.19,65.24,64.95,65.05,17877.0,62.2645,62.3123,62.0353,62.1308,17877.0
2019-09-03 14:30:00,65.05,65.27,65.04,65.24,26766.0,62.1308,62.3409,62.1212,62.3123,26766.0
2019-09-03 15:00:00,65.23,65.25,65.02,65.15,34590.0,62.3027,62.3218,62.1021,62.2263,34590.0
2019-09-03 15:30:00,65.16,65.47,65.08,65.32,156630.0,62.2358,62.5319,62.1594,62.3887,156630.0
2019-09-04 09:30:00,65.76,66.2,65.33,65.36,54125.0,62.8089,63.2292,62.3982,62.4269,54125.0
2019-09-04 10:00:00,65.31,65.4,65.15,65.3,24034.0,62.3791,62.4651,62.2263,62.3696,24034.0
2019-09-04 10:30:00,65.26,65.41,65.16,65.28,16020.0,62.3314,62.4746,62.2358,62.3505,16020.0
2019-09-04 11:00:00,65.3,65.44,65.2,65.41,21947.0,62.3696,62.5033,62.274,62.4746,21947.0
2019-09-04 11:30:00,65.45,65.69,65.43,65.64,38788.0,62.5128,62.7421,62.4937,62.6943,38788.0
2019-09-04 12:00:00,65.67,65.7,65.54,65.59,32197.0,62.723,62.7516,62.5988,62.6465,32197.0
2019-09-04 12:30:00,65.6,65.89,65.6,65.89,26882.0,62.6561,62.9331,62.6561,62.9331,26882.0
2019-09-04 13:00:00,65.89,65.89,65.69,65.85,10456.0,62.9331,62.9331,62.7421,62.8949,10456.0
2019-09-04 13:30:00,65.82,65.97,65.78,65.83,45298.0,62.8662,63.0095,62.828,62.8758,45298.0
2019-09-04 14:00:00,65.84,65.91,65.7,65.87,15896.0,62.8853,62.9522,62.7516,62.914,15896.0
2019-09-04 14:30:00,65.88,66.07,65.86,65.9,15330.0,62.9235,63.105,62.9044,62.9426,15330.0
2019-09-04 15:00:00,65.91,66.1,65.88,66.06,17856.0,62.9522,63.1337,62.9235,63.0955,17856.0
2019-09-04 15:30:00,66.06,66.22,65.98,66.04,128972.0,63.0955,63.2483,63.019,63.0763,128972.0
2019-09-05 09:30:00,66.36,67.13,66.36,66.69,43379.0,63.382,64.1174,63.382,63.6972,43379.0
2019-09-05 10:00:00,66.59,66.72,66.27,66.27,17470.0,63.6017,63.7258,63.296,63.296,17470.0
2019-09-05 10:30:00,66.28,66.48,66.03,66.06,10756.0,63.3056,63.4966,63.0668,63.0955,10756.0
2019-09-05 11:00:00,66.07,66.28,65.9,65.98,26945.0,63.105,63.3056,62.9426,63.019,26945.0
2019-09-05 11:30:00,65.99,66.13,65.68,65.7,12750.0,63.0286,63.1623,62.7325,62.7516,12750.0
2019-09-05 12:00:00,65.7,65.81,65.61,65.74,8573.0,62.7516,62.8567,62.6656,62.7898,8573.0
2019-09-05 12:30:00,65.69,65.92,65.67,65.92,12431.0,62.7421,62.9617,62.723,62.9617,12431.0
2019-09-05 13:00:00,65.93,65.98,65.86,65.95,16536.0,62.9713,63.019,62.9044,62.9904,16536.0
2019-09-05 13:30:00,65.97,65.98,65.62,65.63,13996.0,63.0095,63.019,62.6752,62.6847,13996.0
2019-09-05 14:00:00,65.63,65.77,65.59,65.69,9449.0,62.6847,62.8185,62.6465,62.7421,9449.0
2019-09-05 14:30:00,65.67,65.67,65.57,65.61,17976.0,62.723,62.723,62.6274,62.6656,17976.0
2019-09-05 15:00:00,65.62,65.71,65.59,65.68,22159.0,62.6752,62.7612,62.6465,62.7325,22159.0
2019-09-05 15:30:00,65.69,65.78,65.4,65.44,73406.0,62.7421,62.828,62.4651,62.5033,73406.0
2019-09-06 09:30:00,65.74,65.88,65.38,65.5,94167.0,62.7898,62.9235,62.446,62.5606,94167.0
2019-09-06 10:00:00,65.48,65.55,65.01,65.5,146070.0,62.5415,62.6083,62.0926,62.5606,146070.0
2019-09-06 10:30:00,65.5,65.57,65.33,65.42,59293.0,62.5606,62.6274,62.3982,62.4842,59293.0
2019-09-06 11:00:00,65.43,65.67,65.34,65.44,165207.0,62.4937,62.723,62.4078,62.5033,165207.0
2019-09-06 11:30:00,65.45,65.45,65.15,65.21,15814.0,62.5128,62.5128,62.2263,62.2836,15814.0
2019-09-06 12:00:00,65.18,65.3,65.18,65.28,15310.0,62.2549,62.3696,62.2549,62.3505,15310.0
2019-09-06 12:30:00,65.27,65.38,65.23,65.34,16088.0,62.3409,62.446,62.3027,62.4078,16088.0
2019-09-06 13:00:00,65.34,65.39,65.26,65.38,11686.0,62.4078,62.4555,62.3314,62.446,11686.0
2019-09-06 13:30:00,65.37,65.37,65.21,65.25,15216.0,62.4364,62.4364,62.2836,62.3218,15216.0
2019-09-06 14:00:00,65.25,65.28,65.05,65.05,23724.0,62.3218,62.3505,62.1308,62.1308,23724.0
2019-09-06 14:30:00,65.04,65.05,64.84,65.0,26659.0,62.1212,62.1308,61.9302,62.083,26659.0
2019-09-06 15:00:00,65.02,65.1,64.93,65.1,42558.0,62.1021,62.1785,62.0162,62.1785,42558.0
2019-09-06 15:30:00,65.11,65.23,64.96,64.99,155692.0,62.1881,62.3027,62.0448,62.0735,155692.0
2019-09-09 09:30:00,65.41,65.46,64.2,64.24,76717.0,62.4746,62.5224,61.3189,61.3571,76717.0
2019-09-09 10:00:00,64.27,64.55,63.91,63.93,90146.0,61.3858,61.6532,61.0419,61.061,90146.0
2019-09-09 10:30:00,63.93,64.1,63.72,63.81,104717.0,61.061,61.2234,60.8605,60.9464,104717.0
2019-09-09 11:00:00,63.8,64.09,63.79,64.05,59289.0,60.9369,61.2139,60.9273,61.1757,59289.0
2019-09-09 11:30:00,64.04,64.08,63.97,64.03,24509.0,61.1661,61.2043,61.0992,61.1566,24509.0
2019-09-09 12:00:00,64.06,64.16,63.85,63.87,37023.0,61.1852,61.2807,60.9846,61.0037,37023.0
2019-09-09 12:30:00,63.88,63.88,63.49,63.58,45290.0,61.0133,61.0133,60.6408,60.7267,45290.0
2019-09-09 13:00:00,63.62,63.82,63.34,63.56,43107.0,60.765,60.956,60.4975,60.7076,43107.0
2019-09-09 13:30:00,63.56,63.71,63.35,63.49,72079.0,60.7076,60.8509,60.5071,60.6408,72079.0
2019-09-09 14:00:00,63.5,63.52,63.11,63.21,46332.0,60.6503,60.6694,60.2778,60.3733,46332.0
2019-09-09 14:30:00,63.2,63.3,63.1,63.28,52482.0,60.3638,60.4593,60.2683,60.4402,52482.0
2019-09-09 15:00:00,63.27,63.3,63.08,63.13,64915.0,60.4307,60.4593,60.2492,60.2969,64915.0
2019-09-09 15:30:00,63.14,63.43,63.11,63.15,244482.0,60.3065,60.5835,60.2778,60.316,244482.0
2019-09-10 09:30:00,63.11,63.11,61.68,62.05,165824.0,60.2778,60.2778,58.912,59.2654,165824.0
2019-09-10 10:00:00,62.11,62.37,61.63,61.8,165906.0,59.3227,59.571,58.8643,59.0266,165906.0
2019-09-10 10:30:00,61.8,62.5,61.72,62.4,187851.0,59.0266,59.6952,58.9502,59.5997,187851.0
2019-09-10 11:00:00,62.4,62.84,62.28,62.65,161301.0,59.5997,60.02,59.4851,59.8385,161301.0
2019-09-10 11:30:00,62.68,63.07,62.55,63.02,45772.0,59.8671,60.2396,59.743,60.1919,45772.0
2019-09-10 12:00:00,62.98,62.98,62.54,62.64,45406.0,60.1537,60.1537,59.7334,59.8289,45406.0
2019-09-10 12:30:00,62.67,62.85,62.6,62.78,37782.0,59.8576,60.0295,59.7907,59.9626,37782.0
2019-09-10 13:00:00,62.79,63.06,62.72,63.03,47526.0,59.9722,60.2301,59.9053,60.2014,47526.0
2019-09-10 13:30:00,63.03,63.26,63.02,63.09,38925.0,60.2014,60.4211,60.1919,60.2587,38925.0
2019-09-10 14:00:00,63.07,63.31,62.89,63.21,81702.0,60.2396,60.4689,60.0677,60.3733,81702.0
2019-09-10 14:30:00,63.22,63.31,62.94,63.0,67027.0,60.3829,60.4689,60.1155,60.1728,67027.0
2019-09-10 15:00:00,62.99,63.11,62.9,63.03,44708.0,60.1632,60.2778,60.0773,60.2014,44708.0
2019-09-10 15:30:00,63.04,63.31,62.98,63.31,221082.0,60.211,60.4689,60.1537,60.4689,221082.0
2019-09-11 09:30:00,63.15,64.04,63.13,63.82,83620.0,60.316,61.1661,60.2969,60.956,83620.0
2019-09-11 10:00:00,63.78,64.08,63.63,63.92,23198.0,60.9178,61.2043,60.7745,61.0515,23198.0
2019-09-11 10:30:00,63.91,64.12,63.42,63.58,28312.0,61.0419,61.2425,60.5739,60.7267,28312.0
2019-09-11 11:00:00,63.62,63.67,63.05,63.07,51322.0,60.765,60.8127,60.2205,60.2396,51322.0
2019-09-11 11:30:00,63.06,63.35,62.82,63.35,41336.0,60.2301,60.5071,60.0009,60.5071,41336.0
2019-09-11 12:00:00,63.4,63.61,63.25,63.51,26041.0,60.5548,60.7554,60.4116,60.6599,26041.0
2019-09-11 12:30:00,63.51,63.56,63.34,63.42,15912.0,60.6599,60.7076,60.4975,60.5739,15912.0
2019-09-11 13:00:00,63.42,63.6,63.36,63.54,22437.0,60.5739,60.7458,60.5166,60.6885,22437.0
2019-09-11 13:30:00,63.55,63.66,63.15,63.18,59496.0,60.6981,60.8032,60.316,60.3447,59496.0
2019-09-11 14:00:00,63.2,63.3,63.06,63.12,41499.0,60.3638,60.4593,60.2301,60.2874,41499.0
2019-09-11 14:30:00,63.11,63.15,62.89,63.03,91783.0,60.2778,60.316,60.0677,60.2014,91783.0
2019-09-11 15:00:00,63.04,63.1,62.86,62.89,148037.0,60.211,60.2683,60.0391,60.0677,148037.0
2019-09-11 15:30:00,62.89,63.65,62.89,63.65,149978.0,60.0677,60.7936,60.0677,60.7936,149978.0
2019-09-12 09:30:00,63.73,64.61,63.65,64.32,41377.0,60.87,61.7105,60.7936,61.4335,41377.0
2019-09-12 10:00:00,64.32,64.41,63.61,64.34,41965.0,61.4335,61.5195,60.7554,61.4526,41965.0
2019-09-12 10:30:00,64.4,64.44,63.82,63.86,46695.0,61.5099,61.5482,60.956,60.9942,46695.0
2019-09-12 11:00:00,63.85,64.83,63.82,64.62,48068.0,60.9846,61.9206,60.956,61.7201,48068.0
2019-09-12 11:30:00,64.62,64.99,64.47,64.79,41153.0,61.7201,62.0735,61.5768,61.8824,41153.0
2019-09-12 12:00:00,64.79,65.06,64.78,65.06,28107.0,61.8824,62.1403,61.8729,62.1403,28107.0
2019-09-12 12:30:00,65.05,65.07,64.44,64.98,73397.0,62.1308,62.1499,61.5482,62.0639,73397.0
2019-09-12 13:00:00,65.02,65.02,64.56,64.8,57898.0,62.1021,62.1021,61.6628,61.892,57898.0
2019-09-12 13:30:00,64.8,64.92,64.6,64.75,22514.0,61.892,62.0066,61.701,61.8442,22514.0
2019-09-12 14:00:00,64.73,64.93,64.61,64.86,68110.0,61.8251,62.0162,61.7105,61.9493,68110.0
2019-09-12 14:30:00,64.89,65.14,64.86,65.05,55178.0,61.978,62.2167,61.9493,62.1308,55178.0
2019-09-12 15:00:00,65.05,65.11,64.93,65.04,47552.0,62.1308,62.1881,62.0162,62.1212,47552.0
2019-09-12 15:30:00,65.05,65.05,64.71,64.78,152410.0,62.1308,62.1308,61.806,61.8729,152410.0
2019-09-13 09:30:00,65.14,65.14,64.03,64.65,26176.0,62.2167,62.2167,61.1566,61.7487,26176.0
2019-09-13 10:00:00,64.53,64.84,64.44,64.72,18122.0,61.6341,61.9302,61.5482,61.8156,18122.0
2019-09-13 10:30:00,64.71,64.88,64.55,64.87,29991.0,61.806,61.9684,61.6532,61.9589,29991.0
2019-09-13 11:00:00,64.84,65.07,64.81,64.84,23256.0,61.9302,62.1499,61.9015,61.9302,23256.0
2019-09-13 11:30:00,64.83,64.86,64.6,64.62,18855.0,61.9206,61.9493,61.701,61.7201,18855.0
2019-09-13 12:00:00,64.61,64.62,64.2,64.29,55441.0,61.7105,61.7201,61.3189,61.4049,55441.0
2019-09-13 12:30:00,64.26,64.3,63.89,63.94,35418.0,61.3762,61.4144,61.0228,61.0706,35418.0
2019-09-13 13:00:00,63.92,63.94,63.65,63.65,37878.0,61.0515,61.0706,60.7936,60.7936,37878.0
2019-09-13 13:30:00,63.63,63.8,63.41,63.64,46122.0,60.7745,60.9369,60.5644,60.7841,46122.0
2019-09-13 14:00:00,63.66,63.85,63.47,63.73,65866.0,60.8032,60.9846,60.6217,60.87,65866.0
2019-09-13 14:30:00,63.72,63.8,63.69,63.72,59073.0,60.8605,60.9369,60.8318,60.8605,59073.0
2019-09-13 15:00:00,63.72,63.75,63.65,63.7,53943.0,60.8605,60.8891,60.7936,60.8414,53943.0
2019-09-13 15:30:00,63.71,63.71,63.57,63.6,136549.0,60.8509,60.8509,60.7172,60.7458,136549.0
2019-09-16 09:30:00,63.18,63.71,62.67,63.45,29475.0,60.3447,60.8509,59.8576,60.6026,29475.0
2019-09-16 10:00:00,63.43,63.66,63.12,63.14,73530.0,60.5835,60.8032,60.2874,60.3065,73530.0
2019-09-16 10:30:00,63.16,63.3,62.95,63.1,42454.0,60.3256,60.4593,60.125,60.2683,42454.0
2019-09-16 11:00:00,63.05,63.39,62.99,63.13,60822.0,60.2205,60.5453,60.1632,60.2969,60822.0
2019-09-16 11:30:00,63.1,63.15,62.84,62.84,36903.0,60.2683,60.316,60.02,60.02,36903.0
2019-09-16 12:00:00,62.82,63.07,62.82,62.84,43456.0,60.0009,60.2396,60.0009,60.02,43456.0
2019-09-16 12:30:00,62.84,63.04,62.77,63.0,46828.0,60.02,60.211,59.9531,60.1728,46828.0
2019-09-16 13:00:00,63.03,63.21,62.99,63.1,30152.0,60.2014,60.3733,60.1632,60.2683,30152.0
2019-09-16 13:30:00,63.1,63.27,63.03,63.11,91467.0,60.2683,60.4307,60.2014,60.2778,91467.0
2019-09-16 14:00:00,63.11,63.23,63.06,63.19,60901.0,60.2778,60.3925,60.2301,60.3542,60901.0
2019-09-16 14:30:00,63.18,63.19,63.05,63.09,44112.0,60.3447,60.3542,60.2205,60.2587,44112.0
2019-09-16 15:00:00,63.08,63.09,62.82,62.82,77258.0,60.2492,60.2587,60.0009,60.0009,77258.0
2019-09-16 15:30:00,62.82,63.08,62.81,63.05,143340.0,60.0009,60.2492,59.9913,60.2205,143340.0
2019-09-17 09:30:00,62.8,63.11,62.18,62.28,29084.0,59.9817,60.2778,59.3896,59.4851,29084.0
2019-09-17 10:00:00,62.33,63.09,62.32,63.09,33313.0,59.5328,60.2587,59.5233,60.2587,33313.0
2019-09-17 10:30:00,63.09,63.21,62.78,63.02,43987.0,60.2587,60.3733,59.9626,60.1919,43987.0
2019-09-17 11:00:00,63.02,63.08,62.89,62.97,48240.0,60.1919,60.2492,60.0677,60.1441,48240.0
2019-09-17 11:30:00,63.0,63.25,62.98,63.13,33519.0,60.1728,60.4116,60.1537,60.2969,33519.0
2019-09-17 12:00:00,63.11,63.2,62.94,63.01,24626.0,60.2778,60.3638,60.1155,60.1823,24626.0
2019-09-17 12:30:00,63.01,63.01,62.82,62.84,28336.0,60.1823,60.1823,60.0009,60.02,28336.0
2019-09-17 13:00:00,62.84,62.93,62.78,62.91,21625.0,60.02,60.1059,59.9626,60.0868,21625.0
2019-09-17 13:30:00,62.91,63.39,62.88,63.38,34809.0,60.0868,60.5453,60.0582,60.5357,34809.0
2019-09-17 14:00:00,63.37,63.43,63.25,63.26,26705.0,60.5262,60.5835,60.4116,60.4211,26705.0
2019-09-17 14:30:00,63.24,63.37,63.13,63.29,48141.0,60.402,60.5262,60.2969,60.4498,48141.0
2019-09-17 15:00:00,63.3,63.37,63.12,63.37,46566.0,60.4593,60.5262,60.2874,60.5262,46566.0
2019-09-17 15:30:00,63.34,63.48,63.21,63.46,230862.0,60.4975,60.6312,60.3733,60.6121,230862.0
2019-09-18 09:30:00,63.47,63.68,63.14,63.37,28348.0,60.6217,60.8223,60.3065,60.5262,28348.0
2019-09-18 10:00:00,63.37,63.59,63.32,63.47,49746.0,60.5262,60.7363,60.4784,60.6217,49746.0
2019-09-18 10:30:00,63.48,63.57,63.23,63.3,38176.0,60.6312,60.7172,60.3925,60.4593,38176.0
2019-09-18 11:00:00,63.3,63.32,63.15,63.23,11050.0,60.4593,60.4784,60.316,60.3925,11050.0
2019-09-18 11:30:00,63.21,63.27,63.15,63.27,9985.0,60.3733,60.4307,60.316,60.4307,9985.0
2019-09-18 12:00:00,63.26,63.38,63.15,63.19,23494.0,60.4211,60.5357,60.316,60.3542,23494.0
2019-09-18 12:30:00,63.2,63.34,63.09,63.29,11721.0,60.3638,60.4975,60.2587,60.4498,11721.0
2019-09-18 13:00:00,63.29,63.35,63.16,63.2,11788.0,60.4498,60.5071,60.3256,60.3638,11788.0
2019-09-18 13:30:00,63.2,63.42,63.15,63.36,21241.0,60.3638,60.5739,60.316,60.5166,21241.0
2019-09-18 14:00:00,63.28,63.44,62.73,62.84,25992.0,60.4402,60.593,59.9149,60.02,25992.0
2019-09-18 14:30:00,62.82,62.86,62.46,62.78,25790.0,60.0009,60.0391,59.657,59.9626,25790.0
2019-09-18 15:00:00,62.78,62.98,62.72,62.96,25531.0,59.9626,60.1537,59.9053,60.1346,25531.0
2019-09-18 15:30:00,62.96,63.38,62.94,63.38,246932.0,60.1346,60.5357,60.1155,60.5357,246932.0
2019-09-19 09:30:00,63.26,63.94,62.84,62.91,59923.0,60.4211,61.0706,60.02,60.0868,59923.0
2019-09-19 10:00:00,62.92,63.51,62.76,63.4,61054.0,60.0964,60.6599,59.9435,60.5548,61054.0
2019-09-19 10:30:00,63.37,63.43,62.95,63.14,33579.0,60.5262,60.5835,60.125,60.3065,33579.0
2019-09-19 11:00:00,63.15,63.19,62.78,62.84,50628.0,60.316,60.3542,59.9626,60.02,50628.0
2019-09-19 11:30:00,62.84,63.03,62.75,62.9,37887.0,60.02,60.2014,59.934,60.0773,37887.0
2019-09-19 12:00:00,62.91,63.08,62.75,62.77,43754.0,60.0868,60.2492,59.934,59.9531,43754.0
2019-09-19 12:30:00,62.77,62.99,62.75,62.98,22727.0,59.9531,60.1632,59.934,60.1537,22727.0
2019-09-19 13:00:00,62.97,63.11,62.92,63.09,24530.0,60.1441,60.2778,60.0964,60.2587,24530.0
2019-09-19 13:30:00,63.09,63.31,63.06,63.28,22581.0,60.2587,60.4689,60.2301,60.4402,22581.0
2019-09-19 14:00:00,63.28,63.52,63.22,63.26,35093.0,60.4402,60.6694,60.3829,60.4211,35093.0
2019-09-19 14:30:00,63.23,63.29,63.01,63.16,32108.0,60.3925,60.4498,60.1823,60.3256,32108.0
2019-09-19 15:00:00,63.19,63.22,63.06,63.19,37559.0,60.3542,60.3829,60.2301,60.3542,37559.0
2019-09-19 15:30:00,63.19,63.34,63.09,63.33,166633.0,60.3542,60.4975,60.2587,60.488,166633.0
2019-09-20 09:30:00,63.56,64.12,63.46,63.72,32641.0,60.7076,61.2425,60.6121,60.8605,32641.0
2019-09-20 10:00:00,63.7,64.05,63.62,63.66,22907.0,60.8414,61.1757,60.765,60.8032,22907.0
2019-09-20 10:30:00,63.67,63.71,63.47,63.51,34759.0,60.8127,60.8509,60.6217,60.6599,34759.0
2019-09-20 11:00:00,63.51,63.65,63.47,63.54,23398.0,60.6599,60.7936,60.6217,60.6885,23398.0
2019-09-20 11:30:00,63.56,63.59,63.45,63.56,15698.0,60.7076,60.7363,60.6026,60.7076,15698.0
2019-09-20 12:00:00,63.56,63.65,63.51,63.51,16867.0,60.7076,60.7936,60.6599,60.6599,16867.0
2019-09-20 12:30:00,63.51,63.53,63.32,63.37,13963.0,60.6599,60.679,60.4784,60.5262,13963.0
2019-09-20 13:00:00,63.38,63.42,62.73,63.11,29088.0,60.5357,60.5739,59.9149,60.2778,29088.0
2019-09-20 13:30:00,63.11,63.29,63.0,63.24,17872.0,60.2778,60.4498,60.1728,60.402,17872.0
2019-09-20 14:00:00,63.27,63.37,63.04,63.17,20250.0,60.4307,60.5262,60.211,60.3351,20250.0
2019-09-20 14:30:00,63.18,63.29,63.09,63.2,20071.0,60.3447,60.4498,60.2587,60.3638,20071.0
2019-09-20 15:00:00,63.2,63.33,63.15,63.15,17098.0,60.3638,60.488,60.316,60.316,17098.0
2019-09-20 15:30:00,63.14,63.17,62.98,62.99,109107.0,60.3065,60.3351,60.1537,60.1632,109107.0
2019-09-23 09:30:00,62.83,64.24,62.58,63.79,85449.0,60.0104,61.3571,59.7716,60.9273,85449.0
2019-09-23 10:00:00,63.77,63.95,63.53,63.74,53761.0,60.9082,61.0801,60.679,60.8796,53761.0
2019-09-23 10:30:00,63.74,63.84,63.37,63.5,85641.0,60.8796,60.9751,60.5262,60.6503,85641.0
2019-09-23 11:00:00,63.52,64.17,63.51,64.02,27841.0,60.6694,61.2903,60.6599,61.147,27841.0
2019-09-23 11:30:00,64.05,64.15,63.8,63.99,29737.0,61.1757,61.2712,60.9369,61.1183,29737.0
2019-09-23 12:00:00,64.0,64.0,63.72,63.77,18669.0,61.1279,61.1279,60.8605,60.9082,18669.0
2019-09-23 12:30:00,63.77,63.92,63.74,63.85,42673.0,60.9082,61.0515,60.8796,60.9846,42673.0
2019-09-23 13:00:00,63.86,64.13,63.86,64.13,12410.0,60.9942,61.2521,60.9942,61.2521,12410.0
2019-09-23 13:30:00,64.13,64.16,64.04,64.13,15344.0,61.2521,61.2807,61.1661,61.2521,15344.0
2019-09-23 14:00:00,64.15,64.4,64.15,64.32,25497.0,61.2712,61.5099,61.2712,61.4335,25497.0
2019-09-23 14:30:00,64.3,64.37,64.18,64.24,25397.0,61.4144,61.4813,61.2998,61.3571,25397.0
2019-09-23 15:00:00,64.28,64.37,64.24,64.25,29353.0,61.3953,61.4813,61.3571,61.3667,29353.0
2019-09-23 15:30:00,64.25,64.31,63.26,64.23,151725.0,61.3667,61.424,60.4211,61.3476,151725.0
2019-09-24 09:30:00,64.73,64.92,64.36,64.84,47057.0,61.8251,62.0066,61.4717,61.9302,47057.0
2019-09-24 10:00:00,64.84,65.31,64.68,65.19,100883.0,61.9302,62.3791,61.7774,62.2645,100883.0
2019-09-24 10:30:00,65.16,65.37,65.04,65.12,55193.0,62.2358,62.4364,62.1212,62.1976,55193.0
2019-09-24 11:00:00,65.12,65.3,64.93,65.2,73389.0,62.1976,62.3696,62.0162,62.274,73389.0
2019-09-24 11:30:00,65.19,65.25,64.81,65.17,38409.0,62.2645,62.3218,61.9015,62.2454,38409.0
2019-09-24 12:00:00,65.15,65.26,64.88,64.99,33928.0,62.2263,62.3314,61.9684,62.0735,33928.0
2019-09-24 12:30:00,64.89,65.22,64.85,65.1,30546.0,61.978,62.2931,61.9398,62.1785,30546.0
2019-09-24 13:00:00,65.09,65.22,65.02,65.02,28322.0,62.169,62.2931,62.1021,62.1021,28322.0
2019-09-24 13:30:00,65.06,65.18,64.95,65.03,31884.0,62.1403,62.2549,62.0353,62.1117,31884.0
2019-09-24 14:00:00,65.01,65.56,64.98,65.26,65310.0,62.0926,62.6179,62.0639,62.3314,65310.0
2019-09-24 14:30:00,65.25,65.25,64.59,64.66,42257.0,62.3218,62.3218,61.6914,61.7583,42257.0
2019-09-24 15:00:00,64.68,64.68,64.26,64.26,61396.0,61.7774,61.7774,61.3762,61.3762,61396.0
2019-09-24 15:30:00,64.25,64.55,64.15,64.38,179044.0,61.3667,61.6532,61.2712,61.4908,179044.0
2019-09-25 09:30:00,64.41,64.58,63.87,63.95,34487.0,61.5195,61.6819,61.0037,61.0801,34487.0
2019-09-25 10:00:00,63.91,64.43,63.75,64.4,96989.0,61.0419,61.5386,60.8891,61.5099,96989.0
2019-09-25 10:30:00,64.38,64.96,64.37,64.81,33687.0,61.4908,62.0448,61.4813,61.9015,33687.0
2019-09-25 11:00:00,64.82,64.9,64.61,64.81,38338.0,61.9111,61.9875,61.7105,61.9015,38338.0
2019-09-25 11:30:00,64.78,65.02,64.72,65.02,44529.0,61.8729,62.1021,61.8156,62.1021,44529.0
2019-09-25 12:00:00,65.03,65.07,64.88,64.94,20367.0,62.1117,62.1499,61.9684,62.0257,20367.0
2019-09-25 12:30:00,64.96,65.16,64.91,65.15,24919.0,62.0448,62.2358,61.9971,62.2263,24919.0
2019-09-25 13:00:00,65.14,65.31,65.1,65.14,32763.0,62.2167,62.3791,62.1785,62.2167,32763.0
2019-09-25 13:30:00,65.14,65.17,64.94,65.11,39562.0,62.2167,62.2454,62.0257,62.1881,39562.0
2019-09-25 14:00:00,65.12,65.34,65.09,65.27,36297.0,62.1976,62.4078,62.169,62.3409,36297.0
2019-09-25 14:30:00,65.27,65.49,65.25,65.39,39077.0,62.3409,62.551,62.3218,62.4555,39077.0
2019-09-25 15:00:00,65.4,65.44,65.29,65.41,61152.0,62.4651,62.5033,62.36,62.4746,61152.0
2019-09-25 15:30:00,65.4,65.46,65.25,65.29,130724.0,62.4651,62.5224,62.3218,62.36,130724.0
2019-09-26 09:30:00,65.54,66.29,65.09,65.33,64436.0,62.5988,63.3151,62.169,62.3982,64436.0
2019-09-26 10:00:00,65.3,66.02,65.28,65.83,96227.0,62.3696,63.0572,62.3505,62.8758,96227.0
2019-09-26 10:30:00,65.81,65.83,65.24,65.53,30344.0,62.8567,62.8758,62.3123,62.5892,30344.0
2019-09-26 11:00:00,65.5,65.53,65.25,65.51,27224.0,62.5606,62.5892,62.3218,62.5701,27224.0
2019-09-26 11:30:00,65.51,65.51,65.28,65.45,14571.0,62.5701,62.5701,62.3505,62.5128,14571.0
2019-09-26 12:00:00,65.44,65.66,65.4,65.63,23671.0,62.5033,62.7134,62.4651,62.6847,23671.0
2019-09-26 12:30:00,65.64,65.82,65.63,65.71,21171.0,62.6943,62.8662,62.6847,62.7612,21171.0
2019-09-26 13:00:00,65.71,65.87,65.64,65.87,55629.0,62.7612,62.914,62.6943,62.914,55629.0
2019-09-26 13:30:00,65.84,66.52,65.84,66.42,118016.0,62.8853,63.5348,62.8853,63.4393,118016.0
2019-09-26 14:00:00,66.44,66.58,66.13,66.16,49317.0,63.4584,63.5921,63.1623,63.191,49317.0
2019-09-26 14:30:00,66.13,66.33,66.06,66.29,33935.0,63.1623,63.3533,63.0955,63.3151,33935.0
2019-09-26 15:00:00,66.3,66.42,66.26,66.32,39582.0,63.3247,63.4393,63.2865,63.3438,39582.0
2019-09-26 15:30:00,66.34,66.53,66.23,66.29,190282.0,63.3629,63.5444,63.2578,63.3151,190282.0
2019-09-27 09:30:00,66.27,66.72,65.79,66.15,52725.0,63.296,63.7258,62.8376,63.1814,52725.0
2019-09-27 10:00:00,66.0,66.12,65.41,65.65,28291.0,63.0381,63.1528,62.4746,62.7039,28291.0
2019-09-27 10:30:00,65.65,66.55,65.56,66.53,25016.0,62.7039,63.5635,62.6179,63.5444,25016.0
2019-09-27 11:00:00,66.53,66.77,66.46,66.71,77918.0,63.5444,63.7736,63.4775,63.7163,77918.0
2019-09-27 11:30:00,66.69,66.85,66.15,66.84,169885.0,63.6972,63.85,63.1814,63.8404,169885.0
2019-09-27 12:00:00,66.81,66.94,66.25,66.31,97197.0,63.8118,63.936,63.2769,63.3342,97197.0
2019-09-27 12:30:00,66.34,66.51,66.09,66.09,23540.0,63.3629,63.5253,63.1241,63.1241,23540.0
2019-09-27 13:00:00,66.09,66.38,66.05,66.32,14103.0,63.1241,63.4011,63.0859,63.3438,14103.0
2019-09-27 13:30:00,66.34,66.35,66.05,66.2,21410.0,63.3629,63.3724,63.0859,63.2292,21410.0
2019-09-27 14:00:00,66.23,66.23,65.93,66.06,19954.0,63.2578,63.2578,62.9713,63.0955,19954.0
2019-09-27 14:30:00,66.03,66.07,65.79,65.82,23425.0,63.0668,63.105,62.8376,62.8662,23425.0
2019-09-27 15:00:00,65.84,65.97,65.75,65.82,33315.0,62.8853,63.0095,62.7994,62.8662,33315.0
2019-09-27 15:30:00,65.81,66.07,65.81,66.03,99981.0,62.8567,63.105,62.8567,63.0668,99981.0
2019-09-30 09:30:00,66.21,66.24,65.83,65.91,34941.0,63.2387,63.2674,62.8758,62.9522,34941.0
2019-09-30 10:00:00,65.92,66.02,65.71,65.74,36531.0,62.9617,63.0572,62.7612,62.7898,36531.0
2019-09-30 10:30:00,65.76,65.93,65.71,65.89,32435.0,62.8089,62.9713,62.7612,62.9331,32435.0
2019-09-30 11:00:00,65.89,65.98,65.79,65.97,18711.0,62.9331,63.019,62.8376,63.0095,18711.0
2019-09-30 11:30:00,65.99,66.07,65.92,65.96,24369.0,63.0286,63.105,62.9617,62.9999,24369.0
2019-09-30 12:00:00,65.98,66.0,65.9,66.0,16171.0,63.019,63.0381,62.9426,63.0381,16171.0
2019-09-30 12:30:00,66.0,66.39,66.0,66.31,24927.0,63.0381,63.4106,63.0381,63.3342,24927.0
2019-09-30 13:00:00,66.31,66.33,66.2,66.26,20052.0,63.3342,63.3533,63.2292,63.2865,20052.0
2019-09-30 13:30:00,66.26,66.43,66.11,66.11,129901.0,63.2865,63.4488,63.1432,63.1432,129901.0
2019-09-30 14:00:00,66.13,66.45,66.09,66.45,19333.0,63.1623,63.4679,63.1241,63.4679,19333.0
2019-09-30 14:30:00,66.45,66.54,66.34,66.47,29367.0,63.4679,63.5539,63.3629,63.4871,29367.0
2019-09-30 15:00:00,66.48,66.54,66.3,66.32,39761.0,63.4966,63.5539,63.3247,63.3438,39761.0
2019-09-30 15:30:00,66.33,66.33,66.0,66.06,149403.0,63.3533,63.3533,63.0381,63.0955,149403.0
2019-10-01 09:30:00,66.23,66.6,66.0,66.22,30811.0,63.2578,63.6112,63.0381,63.2483,30811.0
2019-10-01 10:00:00,66.13,66.15,65.41,65.74,57184.0,63.1623,63.1814,62.4746,62.7898,57184.0
2019-10-01 10:30:00,65.73,65.97,65.68,65.68,33030.0,62.7803,63.0095,62.7325,62.7325,33030.0
2019-10-01 11:00:00,65.55,65.79,65.52,65.6,44886.0,62.6083,62.8376,62.5797,62.6561,44886.0
2019-10-01 11:30:00,65.63,65.69,65.4,65.46,23332.0,62.6847,62.7421,62.4651,62.5224,23332.0
2019-10-01 12:00:00,65.45,65.57,65.37,65.49,20859.0,62.5128,62.6274,62.4364,62.551,20859.0
2019-10-01 12:30:00,65.48,65.64,65.45,65.49,19564.0,62.5415,62.6943,62.5128,62.551,19564.0
2019-10-01 13:00:00,65.49,65.56,65.21,65.24,19891.0,62.551,62.6179,62.2836,62.3123,19891.0
2019-10-01 13:30:00,65.24,65.52,65.15,65.39,27480.0,62.3123,62.5797,62.2263,62.4555,27480.0
2019-10-01 14:00:00,65.38,65.48,65.3,65.39,25105.0,62.446,62.5415,62.3696,62.4555,25105.0
2019-10-01 14:30:00,65.41,65.46,65.31,65.32,35404.0,62.4746,62.5224,62.3791,62.3887,35404.0
2019-10-01 15:00:00,65.35,65.36,65.08,65.25,40519.0,62.4173,62.4269,62.1594,62.3218,40519.0
2019-10-01 15:30:00,65.25,65.3,65.01,65.02,186401.0,62.3218,62.3696,62.0926,62.1021,186401.0
2019-10-02 09:30:00,63.91,64.52,61.74,62.22,161123.0,61.0419,61.6246,58.9693,59.4278,161123.0
2019-10-02 10:00:00,62.14,62.39,61.97,62.05,134452.0,59.3514,59.5901,59.189,59.2654,134452.0
2019-10-02 10:30:00,62.1,62.1,61.26,61.29,79327.0,59.3132,59.3132,58.5109,58.5395,79327.0
2019-10-02 11:00:00,61.27,61.83,60.95,61.29,177207.0,58.5204,59.0553,58.2148,58.5395,177207.0
2019-10-02 11:30:00,61.24,62.07,61.1,62.07,95586.0,58.4918,59.2845,58.358,59.2845,95586.0
2019-10-02 12:00:00,62.02,62.07,61.43,61.46,68986.0,59.2368,59.2845,58.6732,58.7019,68986.0
2019-10-02 12:30:00,61.43,61.44,60.84,60.87,30048.0,58.6732,58.6828,58.1097,58.1384,30048.0
2019-10-02 13:00:00,60.86,61.33,60.86,61.3,45932.0,58.1288,58.5777,58.1288,58.5491,45932.0
2019-10-02 13:30:00,61.28,61.58,61.19,61.35,61115.0,58.53,58.8165,58.444,58.5968,61115.0
2019-10-02 14:00:00,61.37,61.89,61.31,61.76,58891.0,58.6159,59.1126,58.5586,58.9884,58891.0
2019-10-02 14:30:00,61.76,62.03,61.69,61.9,76166.0,58.9884,59.2463,58.9216,59.1221,76166.0
2019-10-02 15:00:00,61.91,62.07,61.77,61.91,66243.0,59.1317,59.2845,58.998,59.1317,66243.0
2019-10-02 15:30:00,61.91,62.07,61.81,61.91,166790.0,59.1317,59.2845,59.0362,59.1317,166790.0
2019-10-03 09:30:00,61.62,61.98,61.42,61.58,49466.0,58.8547,59.1985,58.6637,58.8165,49466.0
2019-10-03 10:00:00,61.57,61.79,61.0,61.79,87798.0,58.8069,59.0171,58.2625,59.0171,87798.0
2019-10-03 10:30:00,61.81,62.11,61.4,61.6,106709.0,59.0362,59.3227,58.6446,58.8356,106709.0
2019-10-03 11:00:00,61.55,62.22,61.53,62.05,76503.0,58.7878,59.4278,58.7687,59.2654,76503.0
2019-10-03 11:30:00,62.04,62.04,61.36,61.4,54401.0,59.2559,59.2559,58.6064,58.6446,54401.0
2019-10-03 12:00:00,61.36,61.81,61.24,61.77,51312.0,58.6064,59.0362,58.4918,58.998,51312.0
2019-10-03 12:30:00,61.75,62.17,61.68,62.05,66671.0,58.9789,59.38,58.912,59.2654,66671.0
2019-10-03 13:00:00,62.08,62.25,62.04,62.17,25109.0,59.2941,59.4564,59.2559,59.38,25109.0
2019-10-03 13:30:00,62.17,62.42,62.04,62.18,197263.0,59.38,59.6188,59.2559,59.3896,197263.0
2019-10-03 14:00:00,62.17,62.71,62.17,62.55,54953.0,59.38,59.8958,59.38,59.743,54953.0
2019-10-03 14:30:00,62.57,62.57,62.15,62.24,44966.0,59.7621,59.7621,59.3609,59.4469,44966.0
2019-10-03 15:00:00,62.21,62.32,62.05,62.12,52764.0,59.4182,59.5233,59.2654,59.3323,52764.0
2019-10-03 15:30:00,62.13,62.19,61.89,62.07,521907.0,59.3418,59.3991,59.1126,59.2845,521907.0
2019-10-04 09:30:00,62.39,63.34,62.17,62.48,144315.0,59.5901,60.4975,59.38,59.6761,144315.0
2019-10-04 10:00:00,62.5,62.94,62.5,62.67,50478.0,59.6952,60.1155,59.6952,59.8576,50478.0
2019-10-04 10:30:00,62.68,62.96,62.54,62.84,78165.0,59.8671,60.1346,59.7334,60.02,78165.0
2019-10-04 11:00:00,62.86,62.92,62.67,62.79,34330.0,60.0391,60.0964,59.8576,59.9722,34330.0
2019-10-04 11:30:00,62.78,63.13,62.75,63.05,23956.0,59.9626,60.2969,59.934,60.2205,23956.0
2019-10-04 12:00:00,63.05,63.28,63.03,63.19,148311.0,60.2205,60.4402,60.2014,60.3542,148311.0
2019-10-04 12:30:00,63.2,63.85,63.17,63.72,64023.0,60.3638,60.9846,60.3351,60.8605,64023.0
2019-10-04 13:00:00,63.71,64.02,63.64,63.89,48157.0,60.8509,61.147,60.7841,61.0228,48157.0
2019-10-04 13:30:00,63.88,64.08,63.84,63.87,41005.0,61.0133,61.2043,60.9751,61.0037,41005.0
2019-10-04 14:00:00,63.88,63.89,63.57,63.75,36423.0,61.0133,61.0228,60.7172,60.8891,36423.0
2019-10-04 14:30:00,63.75,63.9,63.72,63.89,82805.0,60.8891,61.0324,60.8605,61.0228,82805.0
2019-10-04 15:00:00,63.89,64.01,63.55,63.55,71011.0,61.0228,61.1374,60.6981,60.6981,71011.0
2019-10-04 15:30:00,63.55,63.85,63.52,63.75,171015.0,60.6981,60.9846,60.6694,60.8891,171015.0
2019-10-07 09:30:00,63.44,63.62,63.0,63.12,44020.0,60.593,60.765,60.1728,60.2874,44020.0
2019-10-07 10:00:00,63.13,63.46,63.05,63.39,129083.0,60.2969,60.6121,60.2205,60.5453,129083.0
2019-10-07 10:30:00,63.38,63.89,63.34,63.42,95746.0,60.5357,61.0228,60.4975,60.5739,95746.0
2019-10-07 11:00:00,63.41,63.61,63.38,63.51,31208.0,60.5644,60.7554,60.5357,60.6599,31208.0
2019-10-07 11:30:00,63.54,63.76,63.44,63.51,28999.0,60.6885,60.8987,60.593,60.6599,28999.0
2019-10-07 12:00:00,63.52,63.52,63.13,63.17,119074.0,60.6694,60.6694,60.2969,60.3351,119074.0
2019-10-07 12:30:00,63.18,63.27,63.11,63.18,24479.0,60.3447,60.4307,60.2778,60.3447,24479.0
2019-10-07 13:00:00,63.19,63.44,63.17,63.41,21561.0,60.3542,60.593,60.3351,60.5644,21561.0
2019-10-07 13:30:00,63.4,63.73,63.4,63.64,51088.0,60.5548,60.87,60.5548,60.7841,51088.0
2019-10-07 14:00:00,63.61,63.76,63.55,63.58,72911.0,60.7554,60.8987,60.6981,60.7267,72911.0
2019-10-07 14:30:00,63.57,63.57,63.22,63.46,59155.0,60.7172,60.7172,60.3829,60.6121,59155.0
2019-10-07 15:00:00,63.48,63.73,63.44,63.59,51790.0,60.6312,60.87,60.593,60.7363,51790.0
2019-10-07 15:30:00,63.59,63.64,63.2,63.21,131882.0,60.7363,60.7841,60.3638,60.3733,131882.0
2019-10-08 09:30:00,62.41,62.58,61.19,61.41,80570.0,59.6093,59.7716,58.444,58.6541,80570.0
2019-10-08 10:00:00,61.42,62.07,61.26,61.82,91624.0,58.6637,59.2845,58.5109,59.0457,91624.0
2019-10-08 10:30:00,61.84,61.92,61.49,61.91,66220.0,59.0648,59.1412,58.7305,59.1317,66220.0
2019-10-08 11:00:00,61.93,61.93,61.42,61.57,119486.0,59.1508,59.1508,58.6637,58.8069,119486.0
2019-10-08 11:30:00,61.53,61.78,61.3,61.6,112978.0,58.7687,59.0075,58.5491,58.8356,112978.0
2019-10-08 12:00:00,61.6,61.91,61.59,61.78,23074.0,58.8356,59.1317,58.826,59.0075,23074.0
2019-10-08 12:30:00,61.8,62.15,61.77,62.08,25423.0,59.0266,59.3609,58.998,59.2941,25423.0
2019-10-08 13:00:00,62.08,62.29,62.05,62.28,24105.0,59.2941,59.4946,59.2654,59.4851,24105.0
2019-10-08 13:30:00,62.28,62.38,62.12,62.12,32075.0,59.4851,59.5806,59.3323,59.3323,32075.0
2019-10-08 14:00:00,62.15,62.28,62.12,62.19,30191.0,59.3609,59.4851,59.3323,59.3991,30191.0
2019-10-08 14:30:00,62.29,62.61,62.11,62.3,29690.0,59.4946,59.8003,59.3227,59.5042,29690.0
2019-10-08 15:00:00,62.31,62.43,62.05,62.05,48845.0,59.5137,59.6284,59.2654,59.2654,48845.0
2019-10-08 15:30:00,62.05,62.14,61.69,61.88,188638.0,59.2654,59.3514,58.9216,59.103,188638.0
2019-10-09 09:30:00,62.32,62.74,61.99,62.64,51787.0,59.5233,59.9244,59.2081,59.8289,51787.0
2019-10-09 10:00:00,62.65,62.69,62.24,62.47,70555.0,59.8385,59.8767,59.4469,59.6666,70555.0
2019-10-09 10:30:00,62.47,62.62,62.08,62.15,73645.0,59.6666,59.8098,59.2941,59.3609,73645.0
2019-10-09 11:00:00,62.12,62.28,61.96,62.1,41195.0,59.3323,59.4851,59.1794,59.3132,41195.0
2019-10-09 11:30:00,62.12,62.45,62.07,62.4,37922.0,59.3323,59.6475,59.2845,59.5997,37922.0
2019-10-09 12:00:00,62.41,62.5,62.33,62.37,21625.0,59.6093,59.6952,59.5328,59.571,21625.0
2019-10-09 12:30:00,62.37,62.58,62.33,62.56,44267.0,59.571,59.7716,59.5328,59.7525,44267.0
2019-10-09 13:00:00,62.58,62.69,62.47,62.63,22173.0,59.7716,59.8767,59.6666,59.8194,22173.0
2019-10-09 13:30:00,62.61,62.73,62.55,62.66,21392.0,59.8003,59.9149,59.743,59.848,21392.0
2019-10-09 14:00:00,62.65,62.77,62.49,62.73,27561.0,59.8385,59.9531,59.6857,59.9149,27561.0
2019-10-09 14:30:00,62.71,62.76,62.57,62.62,28286.0,59.8958,59.9435,59.7621,59.8098,28286.0
2019-10-09 15:00:00,62.62,62.64,62.49,62.55,76598.0,59.8098,59.8289,59.6857,59.743,76598.0
2019-10-09 15:30:00,62.55,62.74,62.5,62.66,171600.0,59.743,59.9244,59.6952,59.848,171600.0
2019-10-10 09:30:00,62.74,63.28,62.54,62.75,50413.0,59.9244,60.4402,59.7334,59.934,50413.0
2019-10-10 10:00:00,62.7,62.87,62.62,62.68,42458.0,59.8862,60.0486,59.8098,59.8671,42458.0
2019-10-10 10:30:00,62.69,62.81,62.54,62.81,40916.0,59.8767,59.9913,59.7334,59.9913,40916.0
2019-10-10 11:00:00,62.81,63.17,62.74,62.78,47276.0,59.9913,60.3351,59.9244,59.9626,47276.0
2019-10-10 11:30:00,62.78,63.03,62.61,62.86,606470.0,59.9626,60.2014,59.8003,60.0391,606470.0
2019-10-10 12:00:00,62.85,63.04,62.7,62.94,128678.0,60.0295,60.211,59.8862,60.1155,128678.0
2019-10-10 12:30:00,62.93,63.1,62.82,63.02,31182.0,60.1059,60.2683,60.0009,60.1919,31182.0
2019-10-10 13:00:00,63.03,63.07,62.91,63.02,18372.0,60.2014,60.2396,60.0868,60.1919,18372.0
2019-10-10 13:30:00,63.0,63.1,62.89,63.1,26742.0,60.1728,60.2683,60.0677,60.2683,26742.0
2019-10-10 14:00:00,63.07,63.12,62.65,62.83,46743.0,60.2396,60.2874,59.8385,60.0104,46743.0
2019-10-10 14:30:00,62.82,62.87,62.57,62.66,27515.0,60.0009,60.0486,59.7621,59.848,27515.0
2019-10-10 15:00:00,62.65,62.7,62.57,62.64,36554.0,59.8385,59.8862,59.7621,59.8289,36554.0
2019-10-10 15:30:00,62.65,62.74,62.52,62.69,132296.0,59.8385,59.9244,59.7143,59.8767,132296.0
2019-10-11 09:30:00,63.42,64.41,63.42,64.09,96856.0,60.5739,61.5195,60.5739,61.2139,96856.0
2019-10-11 10:00:00,64.12,64.82,64.12,64.69,68517.0,61.2425,61.9111,61.2425,61.7869,68517.0
2019-10-11 10:30:00,64.66,64.82,64.33,64.34,74636.0,61.7583,61.9111,61.4431,61.4526,74636.0
2019-10-11 11:00:00,64.34,64.79,64.27,64.73,147916.0,61.4526,61.8824,61.3858,61.8251,147916.0
2019-10-11 11:30:00,64.72,64.81,64.55,64.62,67089.0,61.8156,61.9015,61.6532,61.7201,67089.0
2019-10-11 12:00:00,64.63,64.84,64.39,64.73,40874.0,61.7296,61.9302,61.5004,61.8251,40874.0
2019-10-11 12:30:00,64.71,64.88,64.51,64.68,58235.0,61.806,61.9684,61.615,61.7774,58235.0
2019-10-11 13:00:00,64.69,64.93,64.65,64.78,37271.0,61.7869,62.0162,61.7487,61.8729,37271.0
2019-10-11 13:30:00,64.73,64.95,64.73,64.77,32037.0,61.8251,62.0353,61.8251,61.8633,32037.0
2019-10-11 14:00:00,64.78,64.79,64.37,64.46,42336.0,61.8729,61.8824,61.4813,61.5673,42336.0
2019-10-11 14:30:00,64.45,64.6,64.44,64.57,33843.0,61.5577,61.701,61.5482,61.6723,33843.0
2019-10-11 15:00:00,64.57,64.59,64.32,64.34,49772.0,61.6723,61.6914,61.4335,61.4526,49772.0
2019-10-11 15:30:00,64.35,64.61,64.05,64.15,209461.0,61.4622,61.7105,61.1757,61.2712,209461.0
2019-10-14 09:30:00,64.04,64.25,63.47,63.53,44346.0,61.1661,61.3667,60.6217,60.679,44346.0
2019-10-14 10:00:00,63.52,63.59,63.14,63.44,57380.0,60.6694,60.7363,60.3065,60.593,57380.0
2019-10-14 10:30:00,63.44,63.75,63.41,63.75,75981.0,60.593,60.8891,60.5644,60.8891,75981.0
2019-10-14 11:00:00,63.75,63.8,63.42,63.5,20709.0,60.8891,60.9369,60.5739,60.6503,20709.0
2019-10-14 11:30:00,63.5,63.69,63.45,63.69,30883.0,60.6503,60.8318,60.6026,60.8318,30883.0
2019-10-14 12:00:00,63.69,64.01,63.69,63.87,39816.0,60.8318,61.1374,60.8318,61.0037,39816.0
2019-10-14 12:30:00,63.87,63.93,63.73,63.84,16958.0,61.0037,61.061,60.87,60.9751,16958.0
2019-10-14 13:00:00,63.85,63.88,63.77,63.8,25826.0,60.9846,61.0133,60.9082,60.9369,25826.0
2019-10-14 13:30:00,63.81,63.9,63.73,63.82,26618.0,60.9464,61.0324,60.87,60.956,26618.0
2019-10-14 14:00:00,63.83,63.97,63.82,63.89,28187.0,60.9655,61.0992,60.956,61.0228,28187.0
2019-10-14 14:30:00,63.88,63.91,63.77,63.88,24553.0,61.0133,61.0419,60.9082,61.0133,24553.0
2019-10-14 15:00:00,63.87,63.94,63.84,63.92,36632.0,61.0037,61.0706,60.9751,61.0515,36632.0
2019-10-14 15:30:00,63.92,64.06,63.85,64.0,133688.0,61.0515,61.1852,60.9846,61.1279,133688.0
2019-10-15 09:30:00,64.21,64.62,64.1,64.4,86629.0,61.3285,61.7201,61.2234,61.5099,86629.0
2019-10-15 10:00:00,64.34,64.46,64.05,64.18,85966.0,61.4526,61.5673,61.1757,61.2998,85966.0
2019-10-15 10:30:00,64.19,64.44,64.17,64.37,37841.0,61.3094,61.5482,61.2903,61.4813,37841.0
2019-10-15 11:00:00,64.36,64.37,64.18,64.34,33033.0,61.4717,61.4813,61.2998,61.4526,33033.0
2019-10-15 11:30:00,64.31,64.35,64.12,64.27,31543.0,61.424,61.4622,61.2425,61.3858,31543.0
2019-10-15 12:00:00,64.25,64.25,63.63,63.64,40494.0,61.3667,61.3667,60.7745,60.7841,40494.0
2019-10-15 12:30:00,63.66,63.88,63.23,63.35,56939.0,60.8032,61.0133,60.3925,60.5071,56939.0
2019-10-15 13:00:00,63.34,63.69,63.33,63.58,49610.0,60.4975,60.8318,60.488,60.7267,49610.0
2019-10-15 13:30:00,63.56,63.61,63.21,63.24,61055.0,60.7076,60.7554,60.3733,60.402,61055.0
2019-10-15 14:00:00,63.24,63.4,63.16,63.17,43120.0,60.402,60.5548,60.3256,60.3351,43120.0
2019-10-15 14:30:00,63.14,63.27,62.91,63.05,72756.0,60.3065,60.4307,60.0868,60.2205,72756.0
2019-10-15 15:00:00,63.06,63.09,62.88,63.02,102080.0,60.2301,60.2587,60.0582,60.1919,102080.0
2019-10-15 15:30:00,63.02,63.03,62.74,62.85,221658.0,60.1919,60.2014,59.9244,60.0295,221658.0
2019-10-16 09:30:00,62.81,63.37,62.49,62.71,61203.0,59.9913,60.5262,59.6857,59.8958,61203.0
2019-10-16 10:00:00,62.76,63.45,62.76,63.22,82875.0,59.9435,60.6026,59.9435,60.3829,82875.0
2019-10-16 10:30:00,63.34,63.81,63.22,63.45,30099.0,60.4975,60.9464,60.3829,60.6026,30099.0
2019-10-16 11:00:00,63.46,63.59,63.25,63.47,44923.0,60.6121,60.7363,60.4116,60.6217,44923.0
2019-10-16 11:30:00,63.48,63.54,63.39,63.44,31291.0,60.6312,60.6885,60.5453,60.593,31291.0
2019-10-16 12:00:00,63.46,63.46,63.1,63.11,22550.0,60.6121,60.6121,60.2683,60.2778,22550.0
2019-10-16 12:30:00,63.11,63.45,63.08,63.27,37027.0,60.2778,60.6026,60.2492,60.4307,37027.0
2019-10-16 13:00:00,63.26,63.29,63.03,63.07,34516.0,60.4211,60.4498,60.2014,60.2396,34516.0
2019-10-16 13:30:00,63.08,63.15,62.93,62.94,29062.0,60.2492,60.316,60.1059,60.1155,29062.0
2019-10-16 14:00:00,62.95,63.09,62.91,62.98,24536.0,60.125,60.2587,60.0868,60.1537,24536.0
2019-10-16 14:30:00,63.0,63.08,62.96,62.99,45788.0,60.1728,60.2492,60.1346,60.1632,45788.0
2019-10-16 15:00:00,62.98,63.13,62.86,63.04,64615.0,60.1537,60.2969,60.0391,60.211,64615.0
2019-10-16 15:30:00,63.04,63.64,63.04,63.5,187911.0,60.211,60.7841,60.211,60.6503,187911.0
2019-10-17 09:30:00,66.21,70.88,66.0,70.11,945694.0,63.2387,67.6991,63.0381,66.9637,945694.0
2019-10-17 10:00:00,70.05,70.85,68.53,68.84,724450.0,66.9064,67.6705,65.4546,65.7507,724450.0
2019-10-17 10:30:00,68.84,69.4,68.51,68.51,345372.0,65.7507,66.2856,65.4355,65.4355,345372.0
2019-10-17 11:00:00,68.56,69.04,68.37,68.86,371590.0,65.4833,65.9417,65.3018,65.7698,371590.0
2019-10-17 11:30:00,68.84,69.32,68.77,68.98,448221.0,65.7507,66.2092,65.6838,65.8844,448221.0
2019-10-17 12:00:00,69.01,69.06,67.81,68.04,263711.0,65.9131,65.9608,64.7669,64.9866,263711.0
2019-10-17 12:30:00,68.04,68.29,67.5,67.8,220454.0,64.9866,65.2254,64.4708,64.7574,220454.0
2019-10-17 13:00:00,67.8,68.1,67.79,68.0,172520.0,64.7574,65.0439,64.7478,64.9484,172520.0
2019-10-17 13:30:00,68.01,68.04,67.62,67.66,97660.0,64.9579,64.9866,64.5854,64.6236,97660.0
2019-10-17 14:00:00,67.66,67.83,67.28,67.4,309123.0,64.6236,64.786,64.2607,64.3753,309123.0
2019-10-17 14:30:00,67.36,67.61,66.96,67.2,221837.0,64.3371,64.5759,63.9551,64.1843,221837.0
2019-10-17 15:00:00,67.18,67.44,67.0,67.26,281001.0,64.1652,64.4135,63.9933,64.2416,281001.0
2019-10-17 15:30:00,67.27,67.52,67.0,67.47,567518.0,64.2512,64.4899,63.9933,64.4422,567518.0
2019-10-18 09:30:00,67.5,70.49,67.5,70.23,314081.0,64.4708,67.3266,64.4708,67.0783,314081.0
2019-10-18 10:00:00,70.25,70.42,69.74,69.85,198809.0,67.0974,67.2598,66.6103,66.7154,198809.0
2019-10-18 10:30:00,69.87,70.05,69.73,69.91,185434.0,66.7345,66.9064,66.6008,66.7727,185434.0
2019-10-18 11:00:00,69.91,70.04,69.78,69.96,113759.0,66.7727,66.8968,66.6485,66.8204,113759.0
2019-10-18 11:30:00,69.96,70.0,69.43,69.6,71000.0,66.8204,66.8586,66.3142,66.4766,71000.0
2019-10-18 12:00:00,69.6,69.84,69.52,69.62,62084.0,66.4766,66.7058,66.4002,66.4957,62084.0
2019-10-18 12:30:00,69.65,69.97,69.59,69.96,64209.0,66.5243,66.83,66.467,66.8204,64209.0
2019-10-18 13:00:00,69.98,70.07,69.9,70.0,78895.0,66.8395,66.9255,66.7631,66.8586,78895.0
2019-10-18 13:30:00,70.0,70.05,69.81,70.05,92541.0,66.8586,66.9064,66.6772,66.9064,92541.0
2019-10-18 14:00:00,70.08,70.36,69.96,70.3,134947.0,66.935,67.2025,66.8204,67.1452,134947.0
2019-10-18 14:30:00,70.31,70.62,70.28,70.61,121277.0,67.1547,67.4508,67.1261,67.4413,121277.0
2019-10-18 15:00:00,70.61,70.75,70.41,70.47,150864.0,67.4413,67.575,67.2502,67.3075,150864.0
2019-10-18 15:30:00,70.48,70.6,69.88,69.88,521309.0,67.3171,67.4317,66.744,66.744,521309.0
2019-10-21 09:30:00,70.15,70.34,69.26,70.0,94215.0,67.0019,67.1834,66.1518,66.8586,94215.0
2019-10-21 10:00:00,70.0,70.07,69.5,69.62,117808.0,66.8586,66.9255,66.3811,66.4957,117808.0
2019-10-21 10:30:00,69.62,69.7,69.37,69.63,188649.0,66.4957,66.5721,66.2569,66.5052,188649.0
2019-10-21 11:00:00,69.67,69.8,69.6,69.69,54260.0,66.5434,66.6676,66.4766,66.5625,54260.0
2019-10-21 11:30:00,69.68,69.73,69.49,69.73,28518.0,66.553,66.6008,66.3715,66.6008,28518.0
2019-10-21 12:00:00,69.71,69.96,69.58,69.96,29517.0,66.5817,66.8204,66.4575,66.8204,29517.0
2019-10-21 12:30:00,69.95,69.96,69.48,69.58,107677.0,66.8109,66.8204,66.362,66.4575,107677.0
2019-10-21 13:00:00,69.54,69.77,69.45,69.76,26143.0,66.4193,66.639,66.3333,66.6294,26143.0
2019-10-21 13:30:00,69.76,69.93,69.68,69.91,47795.0,66.6294,66.7918,66.553,66.7727,47795.0
2019-10-21 14:00:00,69.9,69.91,69.51,69.52,42212.0,66.7631,66.7727,66.3906,66.4002,42212.0
2019-10-21 14:30:00,69.54,69.56,69.04,69.15,46263.0,66.4193,66.4384,65.9417,66.0468,46263.0
2019-10-21 15:00:00,69.15,69.49,69.14,69.47,46973.0,66.0468,66.3715,66.0372,66.3524,46973.0
2019-10-21 15:30:00,69.45,69.63,69.33,69.47,214852.0,66.3333,66.5052,66.2187,66.3524,214852.0
2019-10-22 09:30:00,69.28,69.91,69.04,69.63,77685.0,66.1709,66.7727,65.9417,66.5052,77685.0
2019-10-22 10:00:00,69.58,69.64,69.37,69.6,33739.0,66.4575,66.5148,66.2569,66.4766,33739.0
2019-10-22 10:30:00,69.6,69.62,69.45,69.51,34908.0,66.4766,66.4957,66.3333,66.3906,34908.0
2019-10-22 11:00:00,69.51,69.61,69.48,69.52,47968.0,66.3906,66.4861,66.362,66.4002,47968.0
2019-10-22 11:30:00,69.52,69.78,69.48,69.7,73741.0,66.4002,66.6485,66.362,66.5721,73741.0
2019-10-22 12:00:00,69.69,70.21,69.69,70.13,29524.0,66.5625,67.0592,66.5625,66.9828,29524.0
2019-10-22 12:30:00,70.14,70.39,70.04,70.36,27320.0,66.9924,67.2311,66.8968,67.2025,27320.0
2019-10-22 13:00:00,70.36,70.39,70.22,70.34,27114.0,67.2025,67.2311,67.0688,67.1834,27114.0
2019-10-22 13:30:00,70.34,70.35,70.04,70.12,127098.0,67.1834,67.1929,66.8968,66.9733,127098.0
2019-10-22 14:00:00,70.12,70.15,69.88,69.91,41215.0,66.9733,67.0019,66.744,66.7727,41215.0
2019-10-22 14:30:00,69.9,69.91,69.51,69.52,40109.0,66.7631,66.7727,66.3906,66.4002,40109.0
2019-10-22 15:00:00,69.51,69.53,69.14,69.14,52062.0,66.3906,66.4097,66.0372,66.0372,52062.0
2019-10-22 15:30:00,69.14,69.29,68.82,69.06,212890.0,66.0372,66.1805,65.7316,65.9608,212890.0
2019-10-23 09:30:00,68.84,70.32,68.84,70.27,51343.0,65.7507,67.1643,65.7507,67.1165,51343.0
2019-10-23 10:00:00,70.31,70.46,69.97,70.16,120697.0,67.1547,67.298,66.83,67.0115,120697.0
2019-10-23 10:30:00,70.16,70.16,69.71,69.77,41440.0,67.0115,67.0115,66.5817,66.639,41440.0
2019-10-23 11:00:00,69.75,69.77,69.18,69.32,60613.0,66.6199,66.639,66.0754,66.2092,60613.0
2019-10-23 11:30:00,69.33,69.56,69.32,69.49,40728.0,66.2187,66.4384,66.2092,66.3715,40728.0
2019-10-23 12:00:00,69.47,69.54,69.33,69.37,22883.0,66.3524,66.4193,66.2187,66.2569,22883.0
2019-10-23 12:30:00,69.39,69.64,69.35,69.62,29636.0,66.276,66.5148,66.2378,66.4957,29636.0
2019-10-23 13:00:00,69.62,69.62,69.19,69.36,24871.0,66.4957,66.4957,66.085,66.2474,24871.0
2019-10-23 13:30:00,69.37,69.38,69.17,69.19,24972.0,66.2569,66.2665,66.0659,66.085,24972.0
2019-10-23 14:00:00,69.17,69.44,69.17,69.41,33136.0,66.0659,66.3238,66.0659,66.2951,33136.0
2019-10-23 14:30:00,69.41,69.47,69.17,69.17,35930.0,66.2951,66.3524,66.0659,66.0659,35930.0
2019-10-23 15:00:00,69.16,69.33,69.11,69.24,41986.0,66.0563,66.2187,66.0086,66.1327,41986.0
2019-10-23 15:30:00,69.23,69.38,69.12,69.3,197099.0,66.1232,66.2665,66.0181,66.1901,197099.0
2019-10-24 09:30:00,69.33,69.91,69.28,69.28,26230.0,66.2187,66.7727,66.1709,66.1709,26230.0
2019-10-24 10:00:00,69.3,69.8,69.27,69.62,19429.0,66.1901,66.6676,66.1614,66.4957,19429.0
2019-10-24 10:30:00,69.61,69.63,69.18,69.22,22334.0,66.4861,66.5052,66.0754,66.1136,22334.0
2019-10-24 11:00:00,69.19,69.38,68.86,68.91,25025.0,66.085,66.2665,65.7698,65.8176,25025.0
2019-10-24 11:30:00,68.89,69.02,68.7,68.98,38697.0,65.7985,65.9226,65.617,65.8844,38697.0
2019-10-24 12:00:00,69.0,69.0,68.63,68.84,23594.0,65.9035,65.9035,65.5501,65.7507,23594.0
2019-10-24 12:30:00,68.83,69.14,68.78,69.03,27135.0,65.7411,66.0372,65.6934,65.9322,27135.0
2019-10-24 13:00:00,69.01,69.17,68.96,69.16,34234.0,65.9131,66.0659,65.8653,66.0563,34234.0
2019-10-24 13:30:00,69.14,69.15,68.65,68.7,32784.0,66.0372,66.0468,65.5692,65.617,32784.0
2019-10-24 14:00:00,68.69,68.91,68.69,68.82,11403.0,65.6074,65.8176,65.6074,65.7316,11403.0
2019-10-24 14:30:00,68.84,68.93,68.78,68.8,21104.0,65.7507,65.8367,65.6934,65.7125,21104.0
2019-10-24 15:00:00,68.81,68.86,68.78,68.81,23652.0,65.722,65.7698,65.6934,65.722,23652.0
2019-10-24 15:30:00,68.81,69.13,68.73,68.96,171004.0,65.722,66.0277,65.6456,65.8653,171004.0
2019-10-25 09:30:00,68.88,69.2,68.8,69.02,21952.0,65.7889,66.0945,65.7125,65.9226,21952.0
2019-10-25 10:00:00,69.01,69.42,68.88,69.37,19511.0,65.9131,66.3047,65.7889,66.2569,19511.0
2019-10-25 10:30:00,69.4,69.51,69.25,69.5,23940.0,66.2856,66.3906,66.1423,66.3811,23940.0
2019-10-25 11:00:00,69.49,69.95,69.45,69.71,26651.0,66.3715,66.8109,66.3333,66.5817,26651.0
2019-10-25 11:30:00,69.74,69.97,69.66,69.82,41401.0,66.6103,66.83,66.5339,66.6867,41401.0
2019-10-25 12:00:00,69.83,69.83,69.43,69.59,33529.0,66.6963,66.6963,66.3142,66.467,33529.0
2019-10-25 12:30:00,69.59,69.61,69.34,69.42,15288.0,66.467,66.4861,66.2283,66.3047,15288.0
2019-10-25 13:00:00,69.4,69.54,69.32,69.54,25233.0,66.2856,66.4193,66.2092,66.4193,25233.0
2019-10-25 13:30:00,69.56,69.59,69.42,69.51,16122.0,66.4384,66.467,66.3047,66.3906,16122.0
2019-10-25 14:00:00,69.48,69.51,69.3,69.34,54338.0,66.362,66.3906,66.1901,66.2283,54338.0
2019-10-25 14:30:00,69.36,69.44,69.04,69.43,89074.0,66.2474,66.3238,65.9417,66.3142,89074.0
2019-10-25 15:00:00,69.41,69.8,69.29,69.72,174084.0,66.2951,66.6676,66.1805,66.5912,174084.0
2019-10-25 15:30:00,69.71,70.01,69.64,69.93,261894.0,66.5817,66.8682,66.5148,66.7918,261894.0
2019-10-28 09:30:00,70.38,71.19,70.37,71.03,82674.0,67.2216,67.9952,67.212,67.8424,82674.0
2019-10-28 10:00:00,71.02,71.02,70.55,70.67,43974.0,67.8329,67.8329,67.384,67.4986,43974.0
2019-10-28 10:30:00,70.69,71.0,70.66,71.0,195788.0,67.5177,67.8138,67.489,67.8138,195788.0
2019-10-28 11:00:00,70.99,71.06,70.69,71.0,103849.0,67.8042,67.8711,67.5177,67.8138,103849.0
2019-10-28 11:30:00,70.98,71.03,70.75,70.98,35207.0,67.7947,67.8424,67.575,67.7947,35207.0
2019-10-28 12:00:00,71.02,71.28,70.96,71.24,40982.0,67.8329,68.0812,67.7756,68.043,40982.0
2019-10-28 12:30:00,71.22,71.37,71.18,71.33,47732.0,68.0239,68.1672,67.9857,68.129,47732.0
2019-10-28 13:00:00,71.34,71.71,71.26,71.67,216380.0,68.1385,68.4919,68.0621,68.4537,216380.0
2019-10-28 13:30:00,71.65,71.78,71.44,71.75,52332.0,68.4346,68.5588,68.234,68.5301,52332.0
2019-10-28 14:00:00,71.73,71.89,71.64,71.74,52110.0,68.511,68.6638,68.425,68.5206,52110.0
2019-10-28 14:30:00,71.75,71.99,71.72,71.98,52316.0,68.5301,68.7593,68.5014,68.7498,52316.0
2019-10-28 15:00:00,71.98,72.09,71.92,72.03,63623.0,68.7498,68.8548,68.6925,68.7975,63623.0
2019-10-28 15:30:00,72.02,72.32,72.0,72.24,323833.0,68.788,69.0745,68.7689,68.9981,323833.0
2019-10-29 09:30:00,71.8,72.65,71.31,72.61,35707.0,68.5779,69.3897,68.1098,69.3515,35707.0
2019-10-29 10:00:00,72.66,73.1,72.47,73.02,68749.0,69.3993,69.8195,69.2178,69.7431,68749.0
2019-10-29 10:30:00,73.06,73.69,73.06,73.64,161603.0,69.7813,70.383,69.7813,70.3353,161603.0
2019-10-29 11:00:00,73.62,73.65,73.15,73.19,534005.0,70.3162,70.3448,69.8673,69.9055,534005.0
2019-10-29 11:30:00,73.16,73.35,73.12,73.14,68038.0,69.8768,70.0583,69.8386,69.8577,68038.0
2019-10-29 12:00:00,73.14,73.45,73.06,73.42,51702.0,69.8577,70.1538,69.7813,70.1252,51702.0
2019-10-29 12:30:00,73.42,73.47,73.26,73.45,31681.0,70.1252,70.1729,69.9723,70.1538,31681.0
2019-10-29 13:00:00,73.45,73.48,73.05,73.1,84153.0,70.1538,70.1825,69.7718,69.8195,84153.0
2019-10-29 13:30:00,73.1,73.23,72.96,73.2,33398.0,69.8195,69.9437,69.6858,69.915,33398.0
2019-10-29 14:00:00,73.16,73.16,72.8,72.83,37804.0,69.8768,69.8768,69.533,69.5616,37804.0
2019-10-29 14:30:00,72.83,72.95,72.8,72.86,47097.0,69.5616,69.6763,69.533,69.5903,47097.0
2019-10-29 15:00:00,72.85,72.9,72.79,72.89,50882.0,69.5807,69.6285,69.5234,69.6189,50882.0
2019-10-29 15:30:00,72.88,73.01,72.82,72.86,228686.0,69.6094,69.7336,69.5521,69.5903,228686.0
2019-10-30 09:30:00,72.99,72.99,72.53,72.96,36107.0,69.7145,69.7145,69.2751,69.6858,36107.0
2019-10-30 10:00:00,72.93,73.16,72.66,73.02,30786.0,69.6571,69.8768,69.3993,69.7431,30786.0
2019-10-30 10:30:00,73.05,73.12,72.85,73.05,66114.0,69.7718,69.8386,69.5807,69.7718,66114.0
2019-10-30 11:00:00,73.07,73.25,72.94,73.23,107212.0,69.7909,69.9628,69.6667,69.9437,107212.0
2019-10-30 11:30:00,73.21,73.65,73.14,73.59,20917.0,69.9246,70.3448,69.8577,70.2875,20917.0
2019-10-30 12:00:00,73.6,73.67,73.44,73.65,18696.0,70.2971,70.3639,70.1443,70.3448,18696.0
2019-10-30 12:30:00,73.67,73.72,73.51,73.54,17374.0,70.3639,70.4117,70.2111,70.2398,17374.0
2019-10-30 13:00:00,73.56,73.67,73.5,73.62,34291.0,70.2589,70.3639,70.2016,70.3162,34291.0
2019-10-30 13:30:00,73.6,73.75,73.55,73.55,75149.0,70.2971,70.4404,70.2493,70.2493,75149.0
2019-10-30 14:00:00,73.6,74.13,73.33,73.97,63736.0,70.2971,70.8033,70.0392,70.6505,63736.0
2019-10-30 14:30:00,73.99,74.26,73.85,74.14,50988.0,70.6696,70.9275,70.5359,70.8128,50988.0
2019-10-30 15:00:00,74.14,74.2,73.85,73.85,43255.0,70.8128,70.8702,70.5359,70.5359,43255.0
2019-10-30 15:30:00,73.87,74.04,73.41,73.49,307332.0,70.555,70.7173,70.1156,70.192,307332.0
2019-10-31 09:30:00,73.13,73.6,72.86,73.04,115596.0,69.8482,70.2971,69.5903,69.7622,115596.0
2019-10-31 10:00:00,73.0,73.01,72.32,72.52,47683.0,69.724,69.7336,69.0745,69.2655,47683.0
2019-10-31 10:30:00,72.52,72.87,72.24,72.84,116850.0,69.2655,69.5998,68.9981,69.5712,116850.0
2019-10-31 11:00:00,72.88,73.1,72.72,72.84,91021.0,69.6094,69.8195,69.4566,69.5712,91021.0
2019-10-31 11:30:00,72.84,73.12,72.74,73.09,119457.0,69.5712,69.8386,69.4757,69.81,119457.0
2019-10-31 12:00:00,73.07,73.19,72.83,73.01,63280.0,69.7909,69.9055,69.5616,69.7336,63280.0
2019-10-31 12:30:00,73.0,73.23,72.97,73.23,160787.0,69.724,69.9437,69.6954,69.9437,160787.0
2019-10-31 13:00:00,73.21,73.26,73.05,73.05,28105.0,69.9246,69.9723,69.7718,69.7718,28105.0
2019-10-31 13:30:00,73.05,73.05,72.71,72.86,67258.0,69.7718,69.7718,69.447,69.5903,67258.0
2019-10-31 14:00:00,72.85,72.91,72.67,72.76,44577.0,69.5807,69.638,69.4088,69.4948,44577.0
2019-10-31 14:30:00,72.77,72.77,72.31,72.55,55961.0,69.5043,69.5043,69.065,69.2942,55961.0
2019-10-31 15:00:00,72.56,73.06,72.51,72.83,128253.0,69.3038,69.7813,69.256,69.5616,128253.0
2019-10-31 15:30:00,72.85,72.97,72.67,72.86,166823.0,69.5807,69.6954,69.4088,69.5903,166823.0
2019-11-01 09:30:00,72.95,73.57,72.92,73.5,42838.0,69.6763,70.2684,69.6476,70.2016,42838.0
2019-11-01 10:00:00,73.48,73.52,72.84,73.02,26019.0,70.1825,70.2207,69.5712,69.7431,26019.0
2019-11-01 10:30:00,73.05,73.05,72.5,72.86,28152.0,69.7718,69.7718,69.2464,69.5903,28152.0
2019-11-01 11:00:00,72.85,72.86,72.61,72.67,27874.0,69.5807,69.5903,69.3515,69.4088,27874.0
2019-11-01 11:30:00,72.68,73.01,72.58,73.01,30680.0,69.4184,69.7336,69.3229,69.7336,30680.0
2019-11-01 12:00:00,73.01,73.06,72.82,73.05,14775.0,69.7336,69.7813,69.5521,69.7718,14775.0
2019-11-01 12:30:00,73.03,73.09,72.94,72.97,13311.0,69.7527,69.81,69.6667,69.6954,13311.0
2019-11-01 13:00:00,72.97,73.17,72.97,73.09,13763.0,69.6954,69.8864,69.6954,69.81,13763.0
2019-11-01 13:30:00,73.11,73.25,72.99,73.2,15953.0,69.8291,69.9628,69.7145,69.915,15953.0
2019-11-01 14:00:00,73.21,73.27,72.69,72.7,27357.0,69.9246,69.9819,69.4279,69.4375,27357.0
2019-11-01 14:30:00,72.71,72.97,72.61,72.97,42777.0,69.447,69.6954,69.3515,69.6954,42777.0
2019-11-01 15:00:00,72.96,73.07,72.92,73.02,31633.0,69.6858,69.7909,69.6476,69.7431,31633.0
2019-11-01 15:30:00,73.01,73.29,72.92,73.2,139410.0,69.7336,70.001,69.6476,69.915,139410.0
2019-11-04 09:30:00,73.63,73.63,72.79,73.34,111443.0,70.3257,70.3257,69.5234,70.0487,111443.0
2019-11-04 10:00:00,73.34,73.35,72.77,72.77,47157.0,70.0487,70.0583,69.5043,69.5043,47157.0
2019-11-04 10:30:00,72.75,72.97,72.44,72.92,26285.0,69.4852,69.6954,69.1891,69.6476,26285.0
2019-11-04 11:00:00,72.91,73.04,72.87,72.95,44249.0,69.638,69.7622,69.5998,69.6763,44249.0
2019-11-04 11:30:00,72.95,73.02,72.89,72.98,27666.0,69.6763,69.7431,69.6189,69.7049,27666.0
2019-11-04 12:00:00,72.99,73.22,72.99,73.08,35073.0,69.7145,69.9341,69.7145,69.8004,35073.0
2019-11-04 12:30:00,73.09,73.16,72.84,72.97,31441.0,69.81,69.8768,69.5712,69.6954,31441.0
2019-11-04 13:00:00,72.98,73.08,72.89,73.06,37771.0,69.7049,69.8004,69.6189,69.7813,37771.0
2019-11-04 13:30:00,73.08,73.08,72.91,72.99,30984.0,69.8004,69.8004,69.638,69.7145,30984.0
2019-11-04 14:00:00,72.98,73.24,72.92,73.13,60573.0,69.7049,69.9532,69.6476,69.8482,60573.0
2019-11-04 14:30:00,73.15,73.23,72.95,73.1,46418.0,69.8673,69.9437,69.6763,69.8195,46418.0
2019-11-04 15:00:00,73.13,73.13,72.76,72.76,41865.0,69.8482,69.8482,69.4948,69.4948,41865.0
2019-11-04 15:30:00,72.76,72.81,72.67,72.7,121197.0,69.4948,69.5425,69.4088,69.4375,121197.0
2019-11-05 09:30:00,75.87,78.29,75.53,75.83,622359.0,72.4652,74.7766,72.1405,72.427,622359.0
2019-11-05 10:00:00,75.86,76.48,75.53,76.02,211604.0,72.4557,73.0478,72.1405,72.6085,211604.0
2019-11-05 10:30:00,76.02,76.65,75.7,76.65,128393.0,72.6085,73.2102,72.3028,73.2102,128393.0
2019-11-05 11:00:00,76.65,76.74,75.69,75.89,225335.0,73.2102,73.2962,72.2933,72.4843,225335.0
2019-11-05 11:30:00,75.88,76.02,75.42,75.93,172357.0,72.4748,72.6085,72.0354,72.5225,172357.0
2019-11-05 12:00:00,75.9,76.02,75.79,75.95,49985.0,72.4939,72.6085,72.3888,72.5416,49985.0
2019-11-05 12:30:00,75.97,76.01,75.8,75.92,51069.0,72.5607,72.5989,72.3984,72.513,51069.0
2019-11-05 13:00:00,75.94,76.02,75.45,75.5,136400.0,72.5321,72.6085,72.0641,72.1118,136400.0
2019-11-05 13:30:00,75.49,75.76,75.43,75.51,58685.0,72.1023,72.3601,72.045,72.1214,58685.0
2019-11-05 14:00:00,75.48,75.82,75.46,75.66,65310.0,72.0927,72.4175,72.0736,72.2646,65310.0
2019-11-05 14:30:00,75.64,75.91,75.58,75.82,98529.0,72.2455,72.5034,72.1882,72.4175,98529.0
2019-11-05 15:00:00,75.81,75.92,75.43,75.48,213391.0,72.4079,72.513,72.045,72.0927,213391.0
2019-11-05 15:30:00,75.48,75.53,75.09,75.29,331690.0,72.0927,72.1405,71.7202,71.9112,331690.0
2019-11-06 09:30:00,75.28,75.28,74.54,75.17,54165.0,71.9017,71.9017,71.1949,71.7966,54165.0
2019-11-06 10:00:00,75.13,75.47,74.97,75.1,106829.0,71.7584,72.0832,71.6056,71.7298,106829.0
2019-11-06 10:30:00,75.1,75.22,74.81,74.97,50345.0,71.7298,71.8444,71.4528,71.6056,50345.0
2019-11-06 11:00:00,74.94,75.0,74.66,74.7,60238.0,71.5769,71.6343,71.3095,71.3477,60238.0
2019-11-06 11:30:00,74.71,74.72,74.22,74.44,45971.0,71.3573,71.3668,70.8893,71.0994,45971.0
2019-11-06 12:00:00,74.45,75.05,74.42,75.05,73824.0,71.1089,71.682,71.0803,71.682,73824.0
2019-11-06 12:30:00,75.05,75.61,75.04,75.56,51263.0,71.682,72.2169,71.6725,72.1691,51263.0
2019-11-06 13:00:00,75.6,75.67,75.09,75.09,37267.0,72.2073,72.2742,71.7202,71.7202,37267.0
2019-11-06 13:30:00,75.09,75.11,74.87,75.11,58183.0,71.7202,71.7393,71.5101,71.7393,58183.0
2019-11-06 14:00:00,75.09,75.15,74.85,74.9,72151.0,71.7202,71.7775,71.491,71.5387,72151.0
2019-11-06 14:30:00,74.88,75.27,74.85,75.27,80328.0,71.5196,71.8921,71.491,71.8921,80328.0
2019-11-06 15:00:00,75.28,75.45,75.08,75.3,72318.0,71.9017,72.0641,71.7107,71.9208,72318.0
2019-11-06 15:30:00,75.3,75.76,75.26,75.53,203252.0,71.9208,72.3601,71.8826,72.1405,203252.0
2019-11-07 09:30:00,75.89,76.13,75.6,75.86,45793.0,72.4843,72.7135,72.2073,72.4557,45793.0
2019-11-07 10:00:00,75.87,75.93,75.07,75.15,35942.0,72.4652,72.5225,71.7011,71.7775,35942.0
2019-11-07 10:30:00,75.15,75.2,74.83,74.94,104190.0,71.7775,71.8253,71.4719,71.5769,104190.0
2019-11-07 11:00:00,74.91,75.03,74.82,74.84,63057.0,71.5483,71.6629,71.4623,71.4814,63057.0
2019-11-07 11:30:00,74.82,74.89,74.33,74.67,60219.0,71.4623,71.5292,70.9943,71.3191,60219.0
2019-11-07 12:00:00,74.63,74.68,74.33,74.53,125038.0,71.2809,71.3286,70.9943,71.1853,125038.0
2019-11-07 12:30:00,74.52,74.6,74.13,74.33,92692.0,71.1758,71.2522,70.8033,70.9943,92692.0
2019-11-07 13:00:00,74.31,74.32,73.94,74.0,43086.0,70.9752,70.9848,70.6218,70.6791,43086.0
2019-11-07 13:30:00,74.0,74.13,73.8,74.07,64868.0,70.6791,70.8033,70.4881,70.746,64868.0
2019-11-07 14:00:00,74.06,74.14,74.01,74.13,41910.0,70.7364,70.8128,70.6887,70.8033,41910.0
2019-11-07 14:30:00,74.13,74.24,73.29,73.37,241627.0,70.8033,70.9084,70.001,70.0774,241627.0
2019-11-07 15:00:00,73.37,73.9,73.35,73.79,88524.0,70.0774,70.5836,70.0583,70.4786,88524.0
2019-11-07 15:30:00,73.8,74.45,73.77,74.3,245290.0,70.4881,71.1089,70.4595,70.9657,245290.0
2019-11-08 09:30:00,74.29,75.05,73.91,74.45,58906.0,70.9561,71.682,70.5932,71.1089,58906.0
2019-11-08 10:00:00,74.41,75.36,74.41,75.23,49022.0,71.0707,71.9781,71.0707,71.8539,49022.0
2019-11-08 10:30:00,75.21,75.47,75.17,75.29,62935.0,71.8348,72.0832,71.7966,71.9112,62935.0
2019-11-08 11:00:00,75.3,75.4,75.19,75.23,59903.0,71.9208,72.0163,71.8157,71.8539,59903.0
2019-11-08 11:30:00,75.23,75.26,74.71,74.8,89625.0,71.8539,71.8826,71.3573,71.4432,89625.0
2019-11-08 12:00:00,74.78,74.95,74.75,74.9,66655.0,71.4241,71.5865,71.3955,71.5387,66655.0
2019-11-08 12:30:00,74.9,75.04,74.83,74.91,77167.0,71.5387,71.6725,71.4719,71.5483,77167.0
2019-11-08 13:00:00,74.88,75.07,74.82,75.06,285085.0,71.5196,71.7011,71.4623,71.6916,285085.0
2019-11-08 13:30:00,75.06,75.22,74.93,75.19,63779.0,71.6916,71.8444,71.5674,71.8157,63779.0
2019-11-08 14:00:00,75.17,75.19,74.99,75.16,35769.0,71.7966,71.8157,71.6247,71.7871,35769.0
2019-11-08 14:30:00,75.15,75.18,74.95,75.02,50269.0,71.7775,71.8062,71.5865,71.6534,50269.0
2019-11-08 15:00:00,75.03,75.07,74.96,75.0,30140.0,71.6629,71.7011,71.596,71.6343,30140.0
2019-11-08 15:30:00,74.99,75.11,74.89,75.0,246950.0,71.6247,71.7393,71.5292,71.6343,246950.0
2019-11-11 09:30:00,74.67,75.29,74.48,75.19,45734.0,71.3191,71.9112,71.1376,71.8157,45734.0
2019-11-11 10:00:00,75.22,75.28,74.86,74.93,28209.0,71.8444,71.9017,71.5005,71.5674,28209.0
2019-11-11 10:30:00,74.97,75.2,74.74,74.83,85544.0,71.6056,71.8253,71.3859,71.4719,85544.0
2019-11-11 11:00:00,74.81,74.94,74.73,74.81,16642.0,71.4528,71.5769,71.3764,71.4528,16642.0
2019-11-11 11:30:00,74.77,74.86,74.63,74.86,26190.0,71.4146,71.5005,71.2809,71.5005,26190.0
2019-11-11 12:00:00,74.84,74.92,74.74,74.8,20739.0,71.4814,71.5578,71.3859,71.4432,20739.0
2019-11-11 12:30:00,74.8,74.87,74.71,74.86,20376.0,71.4432,71.5101,71.3573,71.5005,20376.0
2019-11-11 13:00:00,74.88,75.03,74.88,75.01,18527.0,71.5196,71.6629,71.5196,71.6438,18527.0
2019-11-11 13:30:00,75.01,75.01,74.83,74.95,22958.0,71.6438,71.6438,71.4719,71.5865,22958.0
2019-11-11 14:00:00,74.94,75.01,74.84,74.93,29085.0,71.5769,71.6438,71.4814,71.5674,29085.0
2019-11-11 14:30:00,74.94,75.02,74.9,75.01,17134.0,71.5769,71.6534,71.5387,71.6438,17134.0
2019-11-11 15:00:00,75.0,75.0,74.88,74.89,31571.0,71.6343,71.6343,71.5196,71.5292,31571.0
2019-11-11 15:30:00,74.9,75.11,74.88,75.01,130790.0,71.5387,71.7393,71.5196,71.6438,130790.0
2019-11-12 09:30:00,75.13,75.26,74.48,75.0,29048.0,71.7584,71.8826,71.1376,71.6343,29048.0
2019-11-12 10:00:00,74.93,74.96,74.51,74.9,37193.0,71.5674,71.596,71.1662,71.5387,37193.0
2019-11-12 10:30:00,74.87,75.01,74.5,74.7,61127.0,71.5101,71.6438,71.1567,71.3477,61127.0
2019-11-12 11:00:00,74.73,74.93,74.53,74.83,51611.0,71.3764,71.5674,71.1853,71.4719,51611.0
2019-11-12 11:30:00,74.83,74.93,74.58,74.7,37213.0,71.4719,71.5674,71.2331,71.3477,37213.0
2019-11-12 12:00:00,74.71,74.75,74.54,74.66,49673.0,71.3573,71.3955,71.1949,71.3095,49673.0
2019-11-12 12:30:00,74.66,74.69,74.5,74.52,19529.0,71.3095,71.3382,71.1567,71.1758,19529.0
2019-11-12 13:00:00,74.53,74.77,74.53,74.77,57851.0,71.1853,71.4146,71.1853,71.4146,57851.0
2019-11-12 13:30:00,74.78,74.81,74.65,74.72,26661.0,71.4241,71.4528,71.3,71.3668,26661.0
2019-11-12 14:00:00,74.71,74.72,74.55,74.63,25680.0,71.3573,71.3668,71.2044,71.2809,25680.0
2019-11-12 14:30:00,74.64,74.74,74.44,74.51,29693.0,71.2904,71.3859,71.0994,71.1662,29693.0
2019-11-12 15:00:00,74.52,74.67,74.43,74.44,56864.0,71.1758,71.3191,71.0898,71.0994,56864.0
2019-11-12 15:30:00,74.44,74.84,74.44,74.76,149177.0,71.0994,71.4814,71.0994,71.405,149177.0
2019-11-13 09:30:00,74.93,75.32,74.45,75.09,55781.0,71.5674,71.9399,71.1089,71.7202,55781.0
2019-11-13 10:00:00,75.06,75.19,74.86,74.91,47987.0,71.6916,71.8157,71.5005,71.5483,47987.0
2019-11-13 10:30:00,74.95,75.34,74.9,75.2,41232.0,71.5865,71.959,71.5387,71.8253,41232.0
2019-11-13 11:00:00,75.21,75.26,74.81,74.81,80985.0,71.8348,71.8826,71.4528,71.4528,80985.0
2019-11-13 11:30:00,74.85,75.02,74.82,74.95,18959.0,71.491,71.6534,71.4623,71.5865,18959.0
2019-11-13 12:00:00,74.95,75.06,74.92,75.03,38175.0,71.5865,71.6916,71.5578,71.6629,38175.0
2019-11-13 12:30:00,75.04,75.09,74.95,74.99,24687.0,71.6725,71.7202,71.5865,71.6247,24687.0
2019-11-13 13:00:00,75.0,75.02,74.8,74.92,38435.0,71.6343,71.6534,71.4432,71.5578,38435.0
2019-11-13 13:30:00,74.91,75.05,74.56,74.6,55632.0,71.5483,71.682,71.214,71.2522,55632.0
2019-11-13 14:00:00,74.64,74.89,74.62,74.66,26291.0,71.2904,71.5292,71.2713,71.3095,26291.0
2019-11-13 14:30:00,74.66,74.76,74.62,74.75,25589.0,71.3095,71.405,71.2713,71.3955,25589.0
2019-11-13 15:00:00,74.73,74.75,74.53,74.53,20191.0,71.3764,71.3955,71.1853,71.1853,20191.0
2019-11-13 15:30:00,74.55,74.61,74.38,74.52,102390.0,71.2044,71.2618,71.0421,71.1758,102390.0
2019-11-14 09:30:00,74.29,74.94,73.61,73.85,76024.0,70.9561,71.5769,70.3066,70.5359,76024.0
2019-11-14 10:00:00,73.89,74.07,73.61,73.83,91072.0,70.5741,70.746,70.3066,70.5168,91072.0
2019-11-14 10:30:00,73.83,74.0,73.55,73.62,107424.0,70.5168,70.6791,70.2493,70.3162,107424.0
2019-11-14 11:00:00,73.64,74.38,73.63,74.23,41795.0,70.3353,71.0421,70.3257,70.8988,41795.0
2019-11-14 11:30:00,74.21,74.29,73.84,74.03,29993.0,70.8797,70.9561,70.5263,70.7078,29993.0
2019-11-14 12:00:00,74.03,74.09,73.87,74.06,37677.0,70.7078,70.7651,70.555,70.7364,37677.0
2019-11-14 12:30:00,74.06,74.36,74.05,74.22,29734.0,70.7364,71.023,70.7269,70.8893,29734.0
2019-11-14 13:00:00,74.22,74.36,74.21,74.31,38310.0,70.8893,71.023,70.8797,70.9752,38310.0
2019-11-14 13:30:00,74.31,74.51,74.31,74.38,26003.0,70.9752,71.1662,70.9752,71.0421,26003.0
2019-11-14 14:00:00,74.38,74.48,74.3,74.36,20266.0,71.0421,71.1376,70.9657,71.023,20266.0
2019-11-14 14:30:00,74.34,74.42,74.3,74.3,21807.0,71.0039,71.0803,70.9657,70.9657,21807.0
2019-11-14 15:00:00,74.31,74.36,74.23,74.33,36578.0,70.9752,71.023,70.8988,70.9943,36578.0
2019-11-14 15:30:00,74.31,74.42,74.23,74.4,110775.0,70.9752,71.0803,70.8988,71.0612,110775.0
2019-11-15 09:30:00,74.73,75.06,74.14,74.23,25854.0,71.3764,71.6916,70.8128,70.8988,25854.0
2019-11-15 10:00:00,74.23,74.26,73.63,73.97,45100.0,70.8988,70.9275,70.3257,70.6505,45100.0
2019-11-15 10:30:00,73.97,74.08,73.74,74.06,25740.0,70.6505,70.7555,70.4308,70.7364,25740.0
2019-11-15 11:00:00,74.12,74.34,73.8,73.86,21478.0,70.7937,71.0039,70.4881,70.5454,21478.0
2019-11-15 11:30:00,73.84,73.87,73.56,73.71,24486.0,70.5263,70.555,70.2589,70.4021,24486.0
2019-11-15 12:00:00,73.71,73.78,73.63,73.65,31171.0,70.4021,70.469,70.3257,70.3448,31171.0
2019-11-15 12:30:00,73.66,73.68,73.36,73.38,21133.0,70.3544,70.3735,70.0679,70.087,21133.0
2019-11-15 13:00:00,73.4,73.49,73.32,73.32,19096.0,70.1061,70.192,70.0296,70.0296,19096.0
2019-11-15 13:30:00,73.31,73.69,73.29,73.59,49031.0,70.0201,70.383,70.001,70.2875,49031.0
2019-11-15 14:00:00,73.58,73.59,73.42,73.57,49765.0,70.278,70.2875,70.1252,70.2684,49765.0
2019-11-15 14:30:00,73.59,73.93,73.59,73.91,28799.0,70.2875,70.6123,70.2875,70.5932,28799.0
2019-11-15 15:00:00,73.91,73.92,73.75,73.77,32181.0,70.5932,70.6027,70.4404,70.4595,32181.0
2019-11-15 15:30:00,73.78,73.79,73.5,73.63,100763.0,70.469,70.4786,70.2016,70.3257,100763.0
2019-11-18 09:30:00,73.54,74.2,73.53,73.92,53819.0,70.2398,70.8702,70.2302,70.6027,53819.0
2019-11-18 10:00:00,73.92,74.06,73.83,73.98,48285.0,70.6027,70.7364,70.5168,70.66,48285.0
2019-11-18 10:30:00,73.98,74.1,73.85,74.05,43388.0,70.66,70.7746,70.5359,70.7269,43388.0
2019-11-18 11:00:00,74.05,74.34,74.03,74.33,47029.0,70.7269,71.0039,70.7078,70.9943,47029.0
2019-11-18 11:30:00,74.34,74.44,74.25,74.33,31234.0,71.0039,71.0994,70.9179,70.9943,31234.0
2019-11-18 12:00:00,74.32,74.51,74.3,74.45,20765.0,70.9848,71.1662,70.9657,71.1089,20765.0
2019-11-18 12:30:00,74.44,74.45,74.35,74.43,20493.0,71.0994,71.1089,71.0134,71.0898,20493.0
2019-11-18 13:00:00,74.42,74.43,74.06,74.1,53390.0,71.0803,71.0898,70.7364,70.7746,53390.0
2019-11-18 13:30:00,74.11,74.28,74.06,74.14,39963.0,70.7842,70.9466,70.7364,70.8128,39963.0
2019-11-18 14:00:00,74.13,74.13,73.98,74.0,29480.0,70.8033,70.8033,70.66,70.6791,29480.0
2019-11-18 14:30:00,73.99,74.13,73.88,74.08,84539.0,70.6696,70.8033,70.5645,70.7555,84539.0
2019-11-18 15:00:00,74.08,74.16,73.95,74.16,46997.0,70.7555,70.832,70.6314,70.832,46997.0
2019-11-18 15:30:00,74.15,74.51,74.14,74.5,153864.0,70.8224,71.1662,70.8128,71.1567,153864.0
2019-11-19 09:30:00,74.51,74.97,73.97,74.6,15721.0,71.1662,71.6056,70.6505,71.2522,15721.0
2019-11-19 10:00:00,74.54,74.58,74.15,74.48,24699.0,71.1949,71.2331,70.8224,71.1376,24699.0
2019-11-19 10:30:00,74.46,74.47,73.87,73.95,19461.0,71.1185,71.128,70.555,70.6314,19461.0
2019-11-19 11:00:00,74.0,74.17,73.91,74.01,82762.0,70.6791,70.8415,70.5932,70.6887,82762.0
2019-11-19 11:30:00,74.03,74.33,74.0,74.26,78912.0,70.7078,70.9943,70.6791,70.9275,78912.0
2019-11-19 12:00:00,74.31,74.45,74.11,74.45,42563.0,70.9752,71.1089,70.7842,71.1089,42563.0
2019-11-19 12:30:00,74.45,74.5,74.32,74.42,13991.0,71.1089,71.1567,70.9848,71.0803,13991.0
2019-11-19 13:00:00,74.43,74.45,74.26,74.34,20092.0,71.0898,71.1089,70.9275,71.0039,20092.0
2019-11-19 13:30:00,74.33,74.54,74.32,74.49,47868.0,70.9943,71.1949,70.9848,71.1471,47868.0
2019-11-19 14:00:00,74.51,74.83,74.47,74.82,41908.0,71.1662,71.4719,71.128,71.4623,41908.0
2019-11-19 14:30:00,74.8,74.83,74.6,74.82,40108.0,71.4432,71.4719,71.2522,71.4623,40108.0
2019-11-19 15:00:00,74.81,74.9,74.64,74.67,72661.0,71.4528,71.5387,71.2904,71.3191,72661.0
2019-11-19 15:30:00,74.67,74.75,74.37,74.39,86566.0,71.3191,71.3955,71.0325,71.0516,86566.0
2019-11-20 09:30:00,74.2,74.92,74.2,74.91,94696.0,70.8702,71.5578,70.8702,71.5483,94696.0
2019-11-20 10:00:00,74.84,75.33,74.84,75.2,152593.0,71.4814,71.9494,71.4814,71.8253,152593.0
2019-11-20 10:30:00,75.2,75.27,74.88,75.0,144071.0,71.8253,71.8921,71.5196,71.6343,144071.0
2019-11-20 11:00:00,75.0,75.27,74.84,75.19,126834.0,71.6343,71.8921,71.4814,71.8157,126834.0
2019-11-20 11:30:00,75.16,75.45,75.04,75.32,78877.0,71.7871,72.0641,71.6725,71.9399,78877.0
2019-11-20 12:00:00,75.3,75.39,75.15,75.37,41755.0,71.9208,72.0068,71.7775,71.9877,41755.0
2019-11-20 12:30:00,75.36,75.47,74.62,74.7,81740.0,71.9781,72.0832,71.2713,71.3477,81740.0
2019-11-20 13:00:00,74.73,74.9,74.69,74.83,59705.0,71.3764,71.5387,71.3382,71.4719,59705.0
2019-11-20 13:30:00,74.83,75.14,74.76,75.05,24917.0,71.4719,71.768,71.405,71.682,24917.0
2019-11-20 14:00:00,75.06,75.23,75.02,75.18,27874.0,71.6916,71.8539,71.6534,71.8062,27874.0
2019-11-20 14:30:00,75.17,75.21,74.83,74.86,75198.0,71.7966,71.8348,71.4719,71.5005,75198.0
2019-11-20 15:00:00,74.86,75.14,74.86,74.93,86562.0,71.5005,71.768,71.5005,71.5674,86562.0
2019-11-20 15:30:00,74.9,74.94,74.72,74.9,114923.0,71.5387,71.5769,71.3668,71.5387,114923.0
2019-11-21 09:30:00,74.95,75.03,74.39,74.47,10541.0,71.5865,71.6629,71.0516,71.128,10541.0
2019-11-21 10:00:00,74.36,74.97,74.25,74.76,24982.0,71.023,71.6056,70.9179,71.405,24982.0
2019-11-21 10:30:00,74.82,75.0,74.76,74.95,54115.0,71.4623,71.6343,71.405,71.5865,54115.0
2019-11-21 11:00:00,74.94,75.17,74.77,74.84,164926.0,71.5769,71.7966,71.4146,71.4814,164926.0
2019-11-21 11:30:00,74.85,75.19,74.83,75.13,27259.0,71.491,71.8157,71.4719,71.7584,27259.0
2019-11-21 12:00:00,75.16,75.16,74.84,74.91,12377.0,71.7871,71.7871,71.4814,71.5483,12377.0
2019-11-21 12:30:00,74.91,74.93,74.85,74.91,10263.0,71.5483,71.5674,71.491,71.5483,10263.0
2019-11-21 13:00:00,74.93,75.08,74.87,74.97,23371.0,71.5674,71.7107,71.5101,71.6056,23371.0
2019-11-21 13:30:00,74.97,75.29,74.89,75.26,35463.0,71.6056,71.9112,71.5292,71.8826,35463.0
2019-11-21 14:00:00,75.26,75.45,75.23,75.45,14030.0,71.8826,72.0641,71.8539,72.0641,14030.0
2019-11-21 14:30:00,75.43,75.43,75.07,75.1,13176.0,72.045,72.045,71.7011,71.7298,13176.0
2019-11-21 15:00:00,75.09,75.14,74.99,75.09,47063.0,71.7202,71.768,71.6247,71.7202,47063.0
2019-11-21 15:30:00,75.09,75.22,75.01,75.2,144826.0,71.7202,71.8444,71.6438,71.8253,144826.0
2019-11-22 09:30:00,75.28,75.67,75.28,75.65,69134.0,71.9017,72.2742,71.9017,72.2551,69134.0
2019-11-22 10:00:00,75.62,75.64,75.18,75.24,103536.0,72.2264,72.2455,71.8062,71.8635,103536.0
2019-11-22 10:30:00,75.26,75.44,75.17,75.44,26317.0,71.8826,72.0545,71.7966,72.0545,26317.0
2019-11-22 11:00:00,75.45,75.59,75.26,75.3,75691.0,72.0641,72.1978,71.8826,71.9208,75691.0
2019-11-22 11:30:00,75.3,75.38,75.21,75.29,40944.0,71.9208,71.9972,71.8348,71.9112,40944.0
2019-11-22 12:00:00,75.26,75.3,75.2,75.21,38081.0,71.8826,71.9208,71.8253,71.8348,38081.0
2019-11-22 12:30:00,75.2,75.27,74.95,75.03,43343.0,71.8253,71.8921,71.5865,71.6629,43343.0
2019-11-22 13:00:00,75.03,75.06,74.79,74.94,41980.0,71.6629,71.6916,71.4337,71.5769,41980.0
2019-11-22 13:30:00,74.97,75.04,74.82,74.83,22245.0,71.6056,71.6725,71.4623,71.4719,22245.0
2019-11-22 14:00:00,74.83,74.97,74.76,74.79,70217.0,71.4719,71.6056,71.405,71.4337,70217.0
2019-11-22 14:30:00,74.8,74.8,74.4,74.4,20976.0,71.4432,71.4432,71.0612,71.0612,20976.0
2019-11-22 15:00:00,74.38,74.5,74.32,74.46,33537.0,71.0421,71.1567,70.9848,71.1185,33537.0
2019-11-22 15:30:00,74.45,74.53,74.37,74.49,148045.0,71.1089,71.1853,71.0325,71.1471,148045.0
2019-11-25 09:30:00,74.68,74.96,74.53,74.71,48133.0,71.3286,71.596,71.1853,71.3573,48133.0
2019-11-25 10:00:00,74.76,74.76,74.47,74.67,21096.0,71.405,71.405,71.128,71.3191,21096.0
2019-11-25 10:30:00,74.69,74.95,74.59,74.65,79040.0,71.3382,71.5865,71.2427,71.3,79040.0
2019-11-25 11:00:00,74.64,74.82,74.64,74.65,20370.0,71.2904,71.4623,71.2904,71.3,20370.0
2019-11-25 11:30:00,74.67,74.94,74.63,74.72,46870.0,71.3191,71.5769,71.2809,71.3668,46870.0
2019-11-25 12:00:00,74.76,74.86,74.74,74.78,18721.0,71.405,71.5005,71.3859,71.4241,18721.0
2019-11-25 12:30:00,74.8,74.87,74.68,74.86,30724.0,71.4432,71.5101,71.3286,71.5005,30724.0
2019-11-25 13:00:00,74.87,74.9,74.67,74.81,46622.0,71.5101,71.5387,71.3191,71.4528,46622.0
2019-11-25 13:30:00,74.8,74.82,74.7,74.72,21805.0,71.4432,71.4623,71.3477,71.3668,21805.0
2019-11-25 14:00:00,74.75,74.89,74.72,74.78,16162.0,71.3955,71.5292,71.3668,71.4241,16162.0
2019-11-25 14:30:00,74.76,74.77,74.55,74.74,42115.0,71.405,71.4146,71.2044,71.3859,42115.0
2019-11-25 15:00:00,74.75,74.75,74.56,74.58,33002.0,71.3955,71.3955,71.214,71.2331,33002.0
2019-11-25 15:30:00,74.59,74.67,74.5,74.61,98742.0,71.2427,71.3191,71.1567,71.2618,98742.0
2019-11-26 09:30:00,74.81,75.2,74.38,75.13,8995.0,71.4528,71.8253,71.0421,71.7584,8995.0
2019-11-26 10:00:00,75.12,75.57,74.92,75.34,117766.0,71.7489,72.1787,71.5578,71.959,117766.0
2019-11-26 10:30:00,75.34,75.92,75.24,75.84,95523.0,71.959,72.513,71.8635,72.4366,95523.0
2019-11-26 11:00:00,75.86,76.15,75.8,76.07,79345.0,72.4557,72.7326,72.3984,72.6562,79345.0
2019-11-26 11:30:00,76.06,76.21,75.89,76.05,72940.0,72.6467,72.79,72.4843,72.6371,72940.0
2019-11-26 12:00:00,75.99,76.07,75.89,76.0,33740.0,72.5798,72.6562,72.4843,72.5894,33740.0
2019-11-26 12:30:00,76.0,76.2,75.9,76.19,30302.0,72.5894,72.7804,72.4939,72.7709,30302.0
2019-11-26 13:00:00,76.19,76.21,75.98,76.18,26179.0,72.7709,72.79,72.5703,72.7613,26179.0
2019-11-26 13:30:00,76.19,76.31,76.14,76.17,34781.0,72.7709,72.8855,72.7231,72.7517,34781.0
2019-11-26 14:00:00,76.18,76.25,76.1,76.1,26919.0,72.7613,72.8282,72.6849,72.6849,26919.0
2019-11-26 14:30:00,76.1,76.14,75.84,75.95,46954.0,72.6849,72.7231,72.4366,72.5416,46954.0
2019-11-26 15:00:00,75.94,76.12,75.86,76.04,37559.0,72.5321,72.704,72.4557,72.6276,37559.0
2019-11-26 15:30:00,76.04,76.62,76.04,76.6,189023.0,72.6276,73.1816,72.6276,73.1625,189023.0
2019-11-27 09:30:00,76.72,76.84,76.21,76.34,15390.0,73.2771,73.3917,72.79,72.9141,15390.0
2019-11-27 10:00:00,76.28,76.71,76.09,76.24,21007.0,72.8568,73.2675,72.6753,72.8186,21007.0
2019-11-27 10:30:00,76.29,76.58,76.26,76.47,28424.0,72.8664,73.1433,72.8377,73.0383,28424.0
2019-11-27 11:00:00,76.47,76.53,76.15,76.38,22272.0,73.0383,73.0956,72.7326,72.9523,22272.0
2019-11-27 11:30:00,76.36,76.74,76.36,76.65,18872.0,72.9332,73.2962,72.9332,73.2102,18872.0
2019-11-27 12:00:00,76.66,76.89,76.64,76.76,40365.0,73.2198,73.4394,73.2007,73.3153,40365.0
2019-11-27 12:30:00,76.78,76.81,76.64,76.7,46575.0,73.3344,73.363,73.2007,73.258,46575.0
2019-11-27 13:00:00,76.69,76.87,76.68,76.75,79088.0,73.2484,73.4203,73.2389,73.3057,79088.0
2019-11-27 13:30:00,76.75,76.82,76.46,76.62,47799.0,73.3057,73.3726,73.0287,73.1816,47799.0
2019-11-27 14:00:00,76.6,76.66,76.29,76.33,78077.0,73.1625,73.2198,72.8664,72.9046,78077.0
2019-11-27 14:30:00,76.33,76.43,76.16,76.24,124326.0,72.9046,73.0001,72.7422,72.8186,124326.0
2019-11-27 15:00:00,76.26,76.41,76.24,76.4,79374.0,72.8377,72.981,72.8186,72.9714,79374.0
2019-11-27 15:30:00,76.43,76.46,76.0,76.08,226235.0,73.0001,73.0287,72.5894,72.6658,226235.0
2019-11-29 09:30:00,75.92,76.23,75.76,76.13,49319.0,72.513,72.8091,72.3601,72.7135,49319.0
2019-11-29 10:00:00,76.09,76.42,75.9,76.41,12106.0,72.6753,72.9905,72.4939,72.981,12106.0
2019-11-29 10:30:00,76.36,76.36,76.07,76.07,13122.0,72.9332,72.9332,72.6562,72.6562,13122.0
2019-11-29 11:00:00,76.06,76.19,75.95,76.0,20029.0,72.6467,72.7709,72.5416,72.5894,20029.0
2019-11-29 11:30:00,76.01,76.08,75.89,76.08,31029.0,72.5989,72.6658,72.4843,72.6658,31029.0
2019-11-29 12:00:00,76.04,76.05,75.99,76.01,25537.0,72.6276,72.6371,72.5798,72.5989,25537.0
2019-11-29 12:30:00,76.01,76.2,75.73,75.99,73619.0,72.5989,72.7804,72.3315,72.5798,73619.0
2019-12-02 09:30:00,76.35,76.36,75.27,75.58,32869.0,72.9237,72.9332,71.8921,72.1882,32869.0
2019-12-02 10:00:00,75.58,75.72,75.27,75.68,24140.0,72.1882,72.3219,71.8921,72.2837,24140.0
2019-12-02 10:30:00,75.69,76.01,75.55,75.84,68824.0,72.2933,72.5989,72.1596,72.4366,68824.0
2019-12-02 11:00:00,75.85,76.03,75.74,75.95,28585.0,72.4461,72.618,72.341,72.5416,28585.0
2019-12-02 11:30:00,75.93,76.34,75.82,76.16,59750.0,72.5225,72.9141,72.4175,72.7422,59750.0
2019-12-02 12:00:00,76.12,76.24,76.06,76.16,16628.0,72.704,72.8186,72.6467,72.7422,16628.0
2019-12-02 12:30:00,76.16,76.17,75.8,75.92,38450.0,72.7422,72.7517,72.3984,72.513,38450.0
2019-12-02 13:00:00,75.94,76.07,75.92,76.01,14087.0,72.5321,72.6562,72.513,72.5989,14087.0
2019-12-02 13:30:00,76.0,76.04,75.88,75.97,46853.0,72.5894,72.6276,72.4748,72.5607,46853.0
2019-12-02 14:00:00,75.96,76.17,75.93,76.1,30314.0,72.5512,72.7517,72.5225,72.6849,30314.0
2019-12-02 14:30:00,76.09,76.14,75.94,76.01,23779.0,72.6753,72.7231,72.5321,72.5989,23779.0
2019-12-02 15:00:00,76.03,76.17,75.96,75.98,61190.0,72.618,72.7517,72.5512,72.5703,61190.0
2019-12-02 15:30:00,75.98,76.0,75.73,75.74,137576.0,72.5703,72.5894,72.3315,72.341,137576.0
2019-12-03 09:30:00,75.22,75.44,74.48,75.36,42780.0,71.8444,72.0545,71.1376,71.9781,42780.0
2019-12-03 10:00:00,75.41,75.57,75.23,75.34,72197.0,72.0259,72.1787,71.8539,71.959,72197.0
2019-12-03 10:30:00,75.32,75.55,75.32,75.49,29198.0,71.9399,72.1596,71.9399,72.1023,29198.0
2019-12-03 11:00:00,75.48,75.49,75.12,75.2,43578.0,72.0927,72.1023,71.7489,71.8253,43578.0
2019-12-03 11:30:00,75.18,75.34,75.15,75.18,12686.0,71.8062,71.959,71.7775,71.8062,12686.0
2019-12-03 12:00:00,75.16,75.21,75.05,75.2,20664.0,71.7871,71.8348,71.682,71.8253,20664.0
2019-12-03 12:30:00,75.21,75.44,75.2,75.44,26617.0,71.8348,72.0545,71.8253,72.0545,26617.0
2019-12-03 13:00:00,75.43,75.86,75.34,75.76,70947.0,72.045,72.4557,71.959,72.3601,70947.0
2019-12-03 13:30:00,75.78,76.08,75.74,75.8,28363.0,72.3793,72.6658,72.341,72.3984,28363.0
2019-12-03 14:00:00,75.8,75.84,75.47,75.53,27047.0,72.3984,72.4366,72.0832,72.1405,27047.0
2019-12-03 14:30:00,75.51,75.61,75.49,75.59,23308.0,72.1214,72.2169,72.1023,72.1978,23308.0
2019-12-03 15:00:00,75.61,75.84,75.57,75.82,21686.0,72.2169,72.4366,72.1787,72.4175,21686.0
2019-12-03 15:30:00,75.83,75.85,75.6,75.77,121354.0,72.427,72.4461,72.2073,72.3697,121354.0
2019-12-04 09:30:00,76.24,76.24,75.43,75.63,132154.0,72.8186,72.8186,72.045,72.236,132154.0
2019-12-04 10:00:00,75.65,76.15,75.54,76.09,53747.0,72.2551,72.7326,72.15,72.6753,53747.0
2019-12-04 10:30:00,76.08,76.27,75.92,76.11,67782.0,72.6658,72.8473,72.513,72.6944,67782.0
2019-12-04 11:00:00,76.13,76.15,75.9,75.95,50394.0,72.7135,72.7326,72.4939,72.5416,50394.0
2019-12-04 11:30:00,75.96,76.04,75.85,75.92,49278.0,72.5512,72.6276,72.4461,72.513,49278.0
2019-12-04 12:00:00,75.92,75.96,75.72,75.74,25365.0,72.513,72.5512,72.3219,72.341,25365.0
2019-12-04 12:30:00,75.75,75.76,75.52,75.61,27201.0,72.3506,72.3601,72.1309,72.2169,27201.0
2019-12-04 13:00:00,75.61,75.73,75.55,75.57,29684.0,72.2169,72.3315,72.1596,72.1787,29684.0
2019-12-04 13:30:00,75.59,75.64,75.48,75.59,27740.0,72.1978,72.2455,72.0927,72.1978,27740.0
2019-12-04 14:00:00,75.61,75.65,75.57,75.62,23457.0,72.2169,72.2551,72.1787,72.2264,23457.0
2019-12-04 14:30:00,75.63,75.98,75.59,75.92,57961.0,72.236,72.5703,72.1978,72.513,57961.0
2019-12-04 15:00:00,75.94,75.97,75.75,75.79,65009.0,72.5321,72.5607,72.3506,72.3888,65009.0
2019-12-04 15:30:00,75.78,75.8,75.38,75.41,147974.0,72.3793,72.3984,71.9972,72.0259,147974.0
2019-12-05 09:30:00,75.62,75.78,75.09,75.59,38033.0,72.2264,72.3793,71.7202,72.1978,38033.0
2019-12-05 10:00:00,75.41,76.18,75.25,76.13,42086.0,72.0259,72.7613,71.873,72.7135,42086.0
2019-12-05 10:30:00,76.1,76.3,76.07,76.25,55858.0,72.6849,72.8759,72.6562,72.8282,55858.0
2019-12-05 11:00:00,76.25,76.5,76.05,76.11,116452.0,72.8282,73.0669,72.6371,72.6944,116452.0
2019-12-05 11:30:00,76.16,76.17,75.98,76.1,26444.0,72.7422,72.7517,72.5703,72.6849,26444.0
2019-12-05 12:00:00,76.07,76.11,75.88,75.96,22351.0,72.6562,72.6944,72.4748,72.5512,22351.0
2019-12-05 12:30:00,75.97,76.04,75.92,76.0,13649.0,72.5607,72.6276,72.513,72.5894,13649.0
2019-12-05 13:00:00,76.0,76.02,75.83,75.84,51990.0,72.5894,72.6085,72.427,72.4366,51990.0
2019-12-05 13:30:00,75.86,75.95,75.8,75.9,41954.0,72.4557,72.5416,72.3984,72.4939,41954.0
2019-12-05 14:00:00,75.91,76.28,75.87,76.28,77823.0,72.5034,72.8568,72.4652,72.8568,77823.0
2019-12-05 14:30:00,76.28,76.35,75.92,76.0,40480.0,72.8568,72.9237,72.513,72.5894,40480.0
2019-12-05 15:00:00,76.01,76.08,75.96,76.02,48265.0,72.5989,72.6658,72.5512,72.6085,48265.0
2019-12-05 15:30:00,76.01,76.08,75.8,75.84,148078.0,72.5989,72.6658,72.3984,72.4366,148078.0
2019-12-06 09:30:00,76.3,76.61,75.73,75.8,32050.0,72.8759,73.172,72.3315,72.3984,32050.0
2019-12-06 10:00:00,75.94,76.35,75.73,76.35,26224.0,72.5321,72.9237,72.3315,72.9237,26224.0
2019-12-06 10:30:00,76.31,76.38,76.17,76.2,35834.0,72.8855,72.9523,72.7517,72.7804,35834.0
2019-12-06 11:00:00,76.2,76.29,75.97,76.01,20131.0,72.7804,72.8664,72.5607,72.5989,20131.0
2019-12-06 11:30:00,76.01,76.01,73.96,74.57,227487.0,72.5989,72.5989,70.6409,71.2236,227487.0
2019-12-06 12:00:00,74.5,74.98,74.31,74.75,141422.0,71.1567,71.6152,70.9752,71.3955,141422.0
2019-12-06 12:30:00,74.77,75.14,74.69,75.04,54408.0,71.4146,71.768,71.3382,71.6725,54408.0
2019-12-06 13:00:00,75.01,75.12,74.96,75.0,43400.0,71.6438,71.7489,71.596,71.6343,43400.0
2019-12-06 13:30:00,74.98,75.05,74.56,74.68,94084.0,71.6152,71.682,71.214,71.3286,94084.0
2019-12-06 14:00:00,74.68,74.78,74.51,74.64,81074.0,71.3286,71.4241,71.1662,71.2904,81074.0
2019-12-06 14:30:00,74.64,74.77,74.52,74.74,46478.0,71.2904,71.4146,71.1758,71.3859,46478.0
2019-12-06 15:00:00,74.74,74.75,74.38,74.5,107968.0,71.3859,71.3955,71.0421,71.1567,107968.0
2019-12-06 15:30:00,74.5,74.53,74.14,74.2,219749.0,71.1567,71.1853,70.8128,70.8702,219749.0
2019-12-09 09:30:00,74.35,74.51,73.65,74.27,151125.0,71.0134,71.1662,70.3448,70.937,151125.0
2019-12-09 10:00:00,74.3,74.61,74.12,74.23,187606.0,70.9657,71.2618,70.7937,70.8988,187606.0
2019-12-09 10:30:00,74.24,74.31,74.1,74.22,56329.0,70.9084,70.9752,70.7746,70.8893,56329.0
2019-12-09 11:00:00,74.21,74.23,73.87,74.0,43559.0,70.8797,70.8988,70.555,70.6791,43559.0
2019-12-09 11:30:00,74.0,74.29,73.96,74.07,93668.0,70.6791,70.9561,70.6409,70.746,93668.0
2019-12-09 12:00:00,74.07,74.07,73.94,73.99,25883.0,70.746,70.746,70.6218,70.6696,25883.0
2019-12-09 12:30:00,73.96,73.99,73.74,73.77,40287.0,70.6409,70.6696,70.4308,70.4595,40287.0
2019-12-09 13:00:00,73.77,73.9,73.67,73.72,24163.0,70.4595,70.5836,70.3639,70.4117,24163.0
2019-12-09 13:30:00,73.72,73.77,73.65,73.71,24902.0,70.4117,70.4595,70.3448,70.4021,24902.0
2019-12-09 14:00:00,73.73,73.8,73.59,73.75,25709.0,70.4212,70.4881,70.2875,70.4404,25709.0
2019-12-09 14:30:00,73.75,73.96,73.75,73.82,100932.0,70.4404,70.6409,70.4404,70.5072,100932.0
2019-12-09 15:00:00,73.82,73.88,73.71,73.8,51677.0,70.5072,70.5645,70.4021,70.4881,51677.0
2019-12-09 15:30:00,73.79,73.85,73.64,73.81,219831.0,70.4786,70.5359,70.3353,70.4977,219831.0
2019-12-10 09:30:00,73.74,73.96,72.92,72.96,93162.0,70.4308,70.6409,69.6476,69.6858,93162.0
2019-12-10 10:00:00,72.96,73.2,72.83,72.89,39786.0,69.6858,69.915,69.5616,69.6189,39786.0
2019-12-10 10:30:00,72.87,73.06,72.77,72.95,97062.0,69.5998,69.7813,69.5043,69.6763,97062.0
2019-12-10 11:00:00,72.96,73.11,72.84,72.95,68850.0,69.6858,69.8291,69.5712,69.6763,68850.0
2019-12-10 11:30:00,72.91,73.05,72.87,72.98,119427.0,69.638,69.7718,69.5998,69.7049,119427.0
2019-12-10 12:00:00,72.97,73.0,72.81,72.84,91583.0,69.6954,69.724,69.5425,69.5712,91583.0
2019-12-10 12:30:00,72.84,72.86,72.47,72.56,69809.0,69.5712,69.5903,69.2178,69.3038,69809.0
2019-12-10 13:00:00,72.57,72.79,72.56,72.73,35010.0,69.3133,69.5234,69.3038,69.4661,35010.0
2019-12-10 13:30:00,72.78,72.78,72.51,72.61,56200.0,69.5139,69.5139,69.256,69.3515,56200.0
2019-12-10 14:00:00,72.61,72.79,72.54,72.75,53063.0,69.3515,69.5234,69.2847,69.4852,53063.0
2019-12-10 14:30:00,72.74,72.8,72.67,72.69,68966.0,69.4757,69.533,69.4088,69.4279,68966.0
2019-12-10 15:00:00,72.7,72.7,72.63,72.7,67856.0,69.4375,69.4375,69.3706,69.4375,67856.0
2019-12-10 15:30:00,72.7,72.94,72.64,72.72,221181.0,69.4375,69.6667,69.3802,69.4566,221181.0
2019-12-11 09:30:00,72.73,73.06,72.66,72.83,21730.0,69.4661,69.7813,69.3993,69.5616,21730.0
2019-12-11 10:00:00,72.86,72.98,72.39,72.56,25113.0,69.5903,69.7049,69.1414,69.3038,25113.0
2019-12-11 10:30:00,72.55,72.68,72.44,72.44,17887.0,69.2942,69.4184,69.1891,69.1891,17887.0
2019-12-11 11:00:00,72.41,72.48,72.23,72.29,17557.0,69.1605,69.2273,68.9886,69.0459,17557.0
2019-12-11 11:30:00,72.27,72.36,72.21,72.29,22808.0,69.0268,69.1127,68.9695,69.0459,22808.0
2019-12-11 12:00:00,72.26,72.3,72.08,72.16,28323.0,69.0172,69.0554,68.8453,68.9217,28323.0
2019-12-11 12:30:00,72.16,72.2,72.05,72.07,24908.0,68.9217,68.9599,68.8166,68.8357,24908.0
2019-12-11 13:00:00,72.08,72.11,71.84,71.9,25532.0,68.8453,68.8739,68.6161,68.6734,25532.0
2019-12-11 13:30:00,71.9,71.95,71.79,71.92,56341.0,68.6734,68.7211,68.5683,68.6925,56341.0
2019-12-11 14:00:00,72.09,72.19,71.96,72.16,35030.0,68.8548,68.9504,68.7307,68.9217,35030.0
2019-12-11 14:30:00,72.16,72.26,72.09,72.21,42208.0,68.9217,69.0172,68.8548,68.9695,42208.0
2019-12-11 15:00:00,72.23,72.32,72.05,72.08,118601.0,68.9886,69.0745,68.8166,68.8453,118601.0
2019-12-11 15:30:00,72.07,72.16,71.97,72.16,167612.0,68.8357,68.9217,68.7402,68.9217,167612.0
2019-12-12 09:30:00,72.12,72.72,72.1,72.63,23322.0,68.8835,69.4566,68.8644,69.3706,23322.0
2019-12-12 10:00:00,72.85,73.2,72.74,72.76,43173.0,69.5807,69.915,69.4757,69.4948,43173.0
2019-12-12 10:30:00,72.77,72.89,72.46,72.48,40696.0,69.5043,69.6189,69.2082,69.2273,40696.0
2019-12-12 11:00:00,72.5,72.5,72.12,72.13,33016.0,69.2464,69.2464,68.8835,68.8931,33016.0
2019-12-12 11:30:00,72.13,72.34,72.1,72.32,28736.0,68.8931,69.0936,68.8644,69.0745,28736.0
2019-12-12 12:00:00,72.34,72.4,72.1,72.13,23095.0,69.0936,69.1509,68.8644,68.8931,23095.0
2019-12-12 12:30:00,72.14,72.41,72.14,72.33,62928.0,68.9026,69.1605,68.9026,69.0841,62928.0
2019-12-12 13:00:00,72.31,72.33,72.24,72.27,17289.0,69.065,69.0841,68.9981,69.0268,17289.0
2019-12-12 13:30:00,72.28,72.28,71.95,71.98,37470.0,69.0363,69.0363,68.7211,68.7498,37470.0
2019-12-12 14:00:00,71.97,72.05,71.76,71.95,56635.0,68.7402,68.8166,68.5397,68.7211,56635.0
2019-12-12 14:30:00,71.94,72.17,71.85,71.89,87884.0,68.7116,68.9313,68.6256,68.6638,87884.0
2019-12-12 15:00:00,71.89,72.0,71.8,71.81,96717.0,68.6638,68.7689,68.5779,68.5874,96717.0
2019-12-12 15:30:00,71.81,71.82,71.37,71.6,292645.0,68.5874,68.597,68.1672,68.3868,292645.0
2019-12-13 09:30:00,71.95,72.9,71.68,72.38,39908.0,68.7211,69.6285,68.4632,69.1318,39908.0
2019-12-13 10:00:00,72.33,72.51,71.47,71.56,50369.0,69.0841,69.256,68.2627,68.3486,50369.0
2019-12-13 10:30:00,71.55,71.74,71.39,71.4,74104.0,68.3391,68.5206,68.1863,68.1958,74104.0
2019-12-13 11:00:00,71.38,71.65,71.28,71.32,25326.0,68.1767,68.4346,68.0812,68.1194,25326.0
2019-12-13 11:30:00,71.32,71.65,71.32,71.55,32591.0,68.1194,68.4346,68.1194,68.3391,32591.0
2019-12-13 12:00:00,71.53,71.94,71.53,71.88,84657.0,68.32,68.7116,68.32,68.6543,84657.0
2019-12-13 12:30:00,71.88,72.17,71.87,72.17,32533.0,68.6543,68.9313,68.6447,68.9313,32533.0
2019-12-13 13:00:00,72.15,72.16,71.94,72.04,23437.0,68.9122,68.9217,68.7116,68.8071,23437.0
2019-12-13 13:30:00,72.03,72.06,71.87,72.0,32318.0,68.7975,68.8262,68.6447,68.7689,32318.0
2019-12-13 14:00:00,72.01,72.09,71.94,71.94,61362.0,68.7784,68.8548,68.7116,68.7116,61362.0
2019-12-13 14:30:00,71.94,71.97,71.8,71.84,23210.0,68.7116,68.7402,68.5779,68.6161,23210.0
2019-12-13 15:00:00,71.84,71.85,71.73,71.78,93141.0,68.6161,68.6256,68.511,68.5588,93141.0
2019-12-13 15:30:00,71.77,71.84,71.7,71.74,118868.0,68.5492,68.6161,68.4823,68.5206,118868.0
2019-12-16 09:30:00,72.29,72.87,71.78,72.14,48580.0,69.0459,69.5998,68.5588,68.9026,48580.0
2019-12-16 10:00:00,72.12,72.19,71.93,72.07,55427.0,68.8835,68.9504,68.702,68.8357,55427.0
2019-12-16 10:30:00,72.07,72.71,71.95,72.65,103672.0,68.8357,69.447,68.7211,69.3897,103672.0
2019-12-16 11:00:00,72.6,72.87,72.58,72.8,32843.0,69.342,69.5998,69.3229,69.533,32843.0
2019-12-16 11:30:00,72.8,72.94,72.74,72.94,27501.0,69.533,69.6667,69.4757,69.6667,27501.0
2019-12-16 12:00:00,72.95,72.99,72.74,72.82,20476.0,69.6763,69.7145,69.4757,69.5521,20476.0
2019-12-16 12:30:00,72.83,72.94,72.76,72.78,18261.0,69.5616,69.6667,69.4948,69.5139,18261.0
2019-12-16 13:00:00,72.78,72.96,72.75,72.95,28677.0,69.5139,69.6858,69.4852,69.6763,28677.0
2019-12-16 13:30:00,72.95,73.08,72.91,73.08,23934.0,69.6763,69.8004,69.638,69.8004,23934.0
2019-12-16 14:00:00,73.09,73.14,72.72,72.72,25718.0,69.81,69.8577,69.4566,69.4566,25718.0
2019-12-16 14:30:00,72.72,72.72,72.64,72.69,15891.0,69.4566,69.4566,69.3802,69.4279,15891.0
2019-12-16 15:00:00,72.68,72.73,72.6,72.6,43065.0,69.4184,69.4661,69.342,69.342,43065.0
2019-12-16 15:30:00,72.61,72.73,72.52,72.58,109496.0,69.3515,69.4661,69.2655,69.3229,109496.0
2019-12-17 09:30:00,72.45,72.97,72.45,72.87,34867.0,69.1987,69.6954,69.1987,69.5998,34867.0
2019-12-17 10:00:00,72.9,73.38,72.9,73.29,34544.0,69.6285,70.087,69.6285,70.001,34544.0
2019-12-17 10:30:00,73.29,73.38,72.84,72.97,27455.0,70.001,70.087,69.5712,69.6954,27455.0
2019-12-17 11:00:00,72.96,73.01,72.81,73.01,22043.0,69.6858,69.7336,69.5425,69.7336,22043.0
2019-12-17 11:30:00,72.98,73.06,72.85,72.94,20647.0,69.7049,69.7813,69.5807,69.6667,20647.0
2019-12-17 12:00:00,72.97,73.01,72.85,72.88,13830.0,69.6954,69.7336,69.5807,69.6094,13830.0
2019-12-17 12:30:00,72.9,73.02,72.89,73.0,15087.0,69.6285,69.7431,69.6189,69.724,15087.0
2019-12-17 13:00:00,73.0,73.03,72.86,72.86,17115.0,69.724,69.7527,69.5903,69.5903,17115.0
2019-12-17 13:30:00,72.87,72.89,72.76,72.78,16278.0,69.5998,69.6189,69.4948,69.5139,16278.0
2019-12-17 14:00:00,72.8,72.89,72.55,72.6,86009.0,69.533,69.6189,69.2942,69.342,86009.0
2019-12-17 14:30:00,72.57,72.7,72.49,72.54,29017.0,69.3133,69.4375,69.2369,69.2847,29017.0
2019-12-17 15:00:00,72.53,72.72,72.52,72.65,25278.0,69.2751,69.4566,69.2655,69.3897,25278.0
2019-12-17 15:30:00,72.65,72.66,72.45,72.52,116248.0,69.3897,69.3993,69.1987,69.2655,116248.0
2019-12-18 09:30:00,72.53,72.67,71.96,71.96,43681.0,69.2751,69.4088,68.7307,68.7307,43681.0
2019-12-18 10:00:00,71.95,72.28,71.83,72.23,46255.0,68.7211,69.0363,68.6065,68.9886,46255.0
2019-12-18 10:30:00,72.23,72.25,72.08,72.23,48363.0,68.9886,69.0077,68.8453,68.9886,48363.0
2019-12-18 11:00:00,72.23,72.29,72.14,72.21,37658.0,68.9886,69.0459,68.9026,68.9695,37658.0
2019-12-18 11:30:00,72.2,72.49,72.16,72.17,34078.0,68.9599,69.2369,68.9217,68.9313,34078.0
2019-12-18 12:00:00,72.18,72.27,72.09,72.25,27070.0,68.9408,69.0268,68.8548,69.0077,27070.0
2019-12-18 12:30:00,72.27,72.36,72.19,72.34,22865.0,69.0268,69.1127,68.9504,69.0936,22865.0
2019-12-18 13:00:00,72.34,72.38,72.3,72.3,18510.0,69.0936,69.1318,69.0554,69.0554,18510.0
2019-12-18 13:30:00,72.29,72.29,72.08,72.09,22644.0,69.0459,69.0459,68.8453,68.8548,22644.0
2019-12-18 14:00:00,72.08,72.12,71.99,72.0,28450.0,68.8453,68.8835,68.7593,68.7689,28450.0
2019-12-18 14:30:00,72.0,72.11,71.98,72.0,50273.0,68.7689,68.8739,68.7498,68.7689,50273.0
2019-12-18 15:00:00,72.0,72.07,71.94,72.01,53924.0,68.7689,68.8357,68.7116,68.7784,53924.0
2019-12-18 15:30:00,72.01,72.02,71.76,71.79,199037.0,68.7784,68.788,68.5397,68.5683,199037.0
2019-12-19 09:30:00,71.93,71.93,71.06,71.25,56772.0,68.702,68.702,67.8711,68.0525,56772.0
2019-12-19 10:00:00,71.18,71.35,70.9,71.2,43411.0,67.9857,68.1481,67.7182,68.0048,43411.0
2019-12-19 10:30:00,71.21,71.26,70.99,71.17,123799.0,68.0143,68.0621,67.8042,67.9761,123799.0
2019-12-19 11:00:00,71.14,71.15,70.87,70.99,59226.0,67.9475,67.957,67.6896,67.8042,59226.0
2019-12-19 11:30:00,71.0,71.19,70.95,70.96,50532.0,67.8138,67.9952,67.766,67.7756,50532.0
2019-12-19 12:00:00,70.97,70.97,70.83,70.87,35015.0,67.7851,67.7851,67.6514,67.6896,35015.0
2019-12-19 12:30:00,70.87,70.98,70.84,70.89,29838.0,67.6896,67.7947,67.6609,67.7087,29838.0
2019-12-19 13:00:00,70.88,71.0,70.85,70.85,36392.0,67.6991,67.8138,67.6705,67.6705,36392.0
2019-12-19 13:30:00,70.85,70.91,70.59,70.61,55714.0,67.6705,67.7278,67.4222,67.4413,55714.0
2019-12-19 14:00:00,70.6,70.77,70.55,70.65,127680.0,67.4317,67.5941,67.384,67.4795,127680.0
2019-12-19 14:30:00,70.65,70.91,70.4,70.82,269248.0,67.4795,67.7278,67.2407,67.6418,269248.0
2019-12-19 15:00:00,70.81,70.82,70.54,70.58,93234.0,67.6323,67.6418,67.3744,67.4126,93234.0
2019-12-19 15:30:00,70.59,70.72,70.47,70.69,239179.0,67.4222,67.5463,67.3075,67.5177,239179.0
2019-12-20 09:30:00,71.12,71.81,70.95,71.64,91332.0,67.9284,68.5874,67.766,68.425,91332.0
2019-12-20 10:00:00,71.67,72.53,71.64,72.46,141454.0,68.4537,69.2751,68.425,69.2082,141454.0
2019-12-20 10:30:00,72.52,72.59,71.95,72.5,44221.0,69.2655,69.3324,68.7211,69.2464,44221.0
2019-12-20 11:00:00,72.45,72.62,72.18,72.31,124515.0,69.1987,69.3611,68.9408,69.065,124515.0
2019-12-20 11:30:00,72.33,72.4,72.08,72.12,219902.0,69.0841,69.1509,68.8453,68.8835,219902.0
2019-12-20 12:00:00,72.12,72.13,71.94,72.01,42523.0,68.8835,68.8931,68.7116,68.7784,42523.0
2019-12-20 12:30:00,72.01,72.16,71.94,72.16,66903.0,68.7784,68.9217,68.7116,68.9217,66903.0
2019-12-20 13:00:00,72.19,72.26,71.92,72.0,57671.0,68.9504,69.0172,68.6925,68.7689,57671.0
2019-12-20 13:30:00,72.03,72.06,71.94,71.96,30953.0,68.7975,68.8262,68.7116,68.7307,30953.0
2019-12-20 14:00:00,71.97,72.09,71.87,72.09,55007.0,68.7402,68.8548,68.6447,68.8548,55007.0
2019-12-20 14:30:00,72.08,72.16,72.02,72.06,88839.0,68.8453,68.9217,68.788,68.8262,88839.0
2019-12-20 15:00:00,72.08,72.2,72.03,72.12,110892.0,68.8453,68.9599,68.7975,68.8835,110892.0
2019-12-20 15:30:00,72.13,72.13,71.85,71.94,244383.0,68.8931,68.8931,68.6256,68.7116,244383.0
2019-12-23 09:30:00,71.96,72.32,71.8,72.16,37095.0,68.7307,69.0745,68.5779,68.9217,37095.0
2019-12-23 10:00:00,72.27,72.37,72.22,72.35,13374.0,69.0268,69.1223,68.979,69.1032,13374.0
2019-12-23 10:30:00,72.34,72.82,72.18,72.75,80485.0,69.0936,69.5521,68.9408,69.4852,80485.0
2019-12-23 11:00:00,72.8,73.08,72.74,73.07,31951.0,69.533,69.8004,69.4757,69.7909,31951.0
2019-12-23 11:30:00,73.09,73.17,73.03,73.06,23926.0,69.81,69.8864,69.7527,69.7813,23926.0
2019-12-23 12:00:00,73.06,73.29,73.06,73.24,20460.0,69.7813,70.001,69.7813,69.9532,20460.0
2019-12-23 12:30:00,73.25,73.29,73.08,73.14,18535.0,69.9628,70.001,69.8004,69.8577,18535.0
2019-12-23 13:00:00,73.14,73.28,73.14,73.21,15135.0,69.8577,69.9914,69.8577,69.9246,15135.0
2019-12-23 13:30:00,73.2,73.24,73.11,73.21,18016.0,69.915,69.9532,69.8291,69.9246,18016.0
2019-12-23 14:00:00,73.2,73.52,73.2,73.48,32763.0,69.915,70.2207,69.915,70.1825,32763.0
2019-12-23 14:30:00,73.48,73.55,73.35,73.51,38651.0,70.1825,70.2493,70.0583,70.2111,38651.0
2019-12-23 15:00:00,73.49,73.67,73.43,73.56,73467.0,70.192,70.3639,70.1347,70.2589,73467.0
2019-12-23 15:30:00,73.57,73.64,73.3,73.33,182120.0,70.2684,70.3353,70.0105,70.0392,182120.0
2019-12-24 09:30:00,73.29,73.68,73.07,73.26,7068.0,70.001,70.3735,69.7909,69.9723,7068.0
2019-12-24 10:00:00,73.24,73.39,73.2,73.26,9167.0,69.9532,70.0965,69.915,69.9723,9167.0
2019-12-24 10:30:00,73.28,73.31,73.0,73.03,9390.0,69.9914,70.0201,69.724,69.7527,9390.0
2019-12-24 11:00:00,73.05,73.09,72.79,72.81,12199.0,69.7718,69.81,69.5234,69.5425,12199.0
2019-12-24 11:30:00,72.81,73.05,72.81,73.05,8837.0,69.5425,69.7718,69.5425,69.7718,8837.0
2019-12-24 12:00:00,73.06,73.09,72.83,72.86,17414.0,69.7813,69.81,69.5616,69.5903,17414.0
2019-12-24 12:30:00,72.83,72.84,72.6,72.66,30134.0,69.5616,69.5712,69.342,69.3993,30134.0
2019-12-26 09:30:00,72.71,72.92,72.53,72.91,8236.0,69.447,69.6476,69.2751,69.638,8236.0
2019-12-26 10:00:00,72.8,72.84,72.67,72.83,3638.0,69.533,69.5712,69.4088,69.5616,3638.0
2019-12-26 10:30:00,72.83,72.88,72.69,72.84,7751.0,69.5616,69.6094,69.4279,69.5712,7751.0
2019-12-26 11:00:00,72.84,72.86,72.66,72.69,7376.0,69.5712,69.5903,69.3993,69.4279,7376.0
2019-12-26 11:30:00,72.69,72.91,72.65,72.86,15032.0,69.4279,69.638,69.3897,69.5903,15032.0
2019-12-26 12:00:00,72.87,72.99,72.86,72.98,13098.0,69.5998,69.7145,69.5903,69.7049,13098.0
2019-12-26 12:30:00,72.98,73.1,72.83,72.88,17381.0,69.7049,69.8195,69.5616,69.6094,17381.0
2019-12-26 13:00:00,72.9,72.9,72.76,72.84,10417.0,69.6285,69.6285,69.4948,69.5712,10417.0
2019-12-26 13:30:00,72.86,73.0,72.83,72.99,16191.0,69.5903,69.724,69.5616,69.7145,16191.0
2019-12-26 14:00:00,73.01,73.17,73.01,73.1,13904.0,69.7336,69.8864,69.7336,69.8195,13904.0
2019-12-26 14:30:00,73.1,73.14,73.02,73.04,10521.0,69.8195,69.8577,69.7431,69.7622,10521.0
2019-12-26 15:00:00,73.05,73.1,72.98,73.04,12295.0,69.7718,69.8195,69.7049,69.7622,12295.0
2019-12-26 15:30:00,73.05,73.15,72.95,73.1,51479.0,69.7718,69.8673,69.6763,69.8195,51479.0
2019-12-27 09:30:00,73.22,73.37,72.87,73.01,8233.0,69.9341,70.0774,69.5998,69.7336,8233.0
2019-12-27 10:00:00,73.05,73.12,72.81,73.09,8650.0,69.7718,69.8386,69.5425,69.81,8650.0
2019-12-27 10:30:00,73.08,73.41,73.05,73.36,33566.0,69.8004,70.1156,69.7718,70.0679,33566.0
2019-12-27 11:00:00,73.33,73.43,73.27,73.4,16376.0,70.0392,70.1347,69.9819,70.1061,16376.0
2019-12-27 11:30:00,73.45,73.55,73.39,73.51,9748.0,70.1538,70.2493,70.0965,70.2111,9748.0
2019-12-27 12:00:00,73.53,73.55,73.36,73.38,8204.0,70.2302,70.2493,70.0679,70.087,8204.0
2019-12-27 12:30:00,73.38,73.4,73.29,73.4,10045.0,70.087,70.1061,70.001,70.1061,10045.0
2019-12-27 13:00:00,73.38,73.56,73.38,73.53,12567.0,70.087,70.2589,70.087,70.2302,12567.0
2019-12-27 13:30:00,73.51,73.52,73.27,73.32,11100.0,70.2111,70.2207,69.9819,70.0296,11100.0
2019-12-27 14:00:00,73.38,73.6,73.38,73.43,14578.0,70.087,70.2971,70.087,70.1347,14578.0
2019-12-27 14:30:00,73.45,73.55,73.44,73.54,11646.0,70.1538,70.2493,70.1443,70.2398,11646.0
2019-12-27 15:00:00,73.51,73.51,73.35,73.46,15427.0,70.2111,70.2111,70.0583,70.1634,15427.0
2019-12-27 15:30:00,73.45,73.46,73.19,73.19,87751.0,70.1538,70.1634,69.9055,69.9055,87751.0
2019-12-30 09:30:00,73.33,73.59,73.01,73.16,11103.0,70.0392,70.2875,69.7336,69.8768,11103.0
2019-12-30 10:00:00,73.06,73.25,72.95,73.06,13317.0,69.7813,69.9628,69.6763,69.7813,13317.0
2019-12-30 10:30:00,73.06,73.08,72.79,72.86,10957.0,69.7813,69.8004,69.5234,69.5903,10957.0
2019-12-30 11:00:00,72.86,73.04,72.72,73.01,11723.0,69.5903,69.7622,69.4566,69.7336,11723.0
2019-12-30 11:30:00,73.01,73.1,72.99,73.09,20437.0,69.7336,69.8195,69.7145,69.81,20437.0
2019-12-30 12:00:00,73.08,73.1,72.95,73.09,10219.0,69.8004,69.8195,69.6763,69.81,10219.0
2019-12-30 12:30:00,73.09,73.16,73.01,73.12,6672.0,69.81,69.8768,69.7336,69.8386,6672.0
2019-12-30 13:00:00,73.11,73.11,72.88,72.91,7210.0,69.8291,69.8291,69.6094,69.638,7210.0
2019-12-30 13:30:00,72.9,72.94,72.82,72.87,12088.0,69.6285,69.6667,69.5521,69.5998,12088.0
2019-12-30 14:00:00,72.86,72.89,72.65,72.67,18799.0,69.5903,69.6189,69.3897,69.4088,18799.0
2019-12-30 14:30:00,72.68,72.69,72.61,72.62,14770.0,69.4184,69.4279,69.3515,69.3611,14770.0
2019-12-30 15:00:00,72.64,72.68,72.59,72.64,39880.0,69.3802,69.4184,69.3324,69.3802,39880.0
2019-12-30 15:30:00,72.64,72.71,72.54,72.71,63014.0,69.3802,69.447,69.2847,69.447,63014.0
2019-12-31 09:30:00,72.63,73.14,72.55,72.59,12500.0,69.3706,69.8577,69.2942,69.3324,12500.0
2019-12-31 10:00:00,72.69,72.77,72.57,72.62,14142.0,69.4279,69.5043,69.3133,69.3611,14142.0
2019-12-31 10:30:00,72.59,72.65,72.27,72.33,15130.0,69.3324,69.3897,69.0268,69.0841,15130.0
2019-12-31 11:00:00,72.27,72.4,72.21,72.37,25150.0,69.0268,69.1509,68.9695,69.1223,25150.0
2019-12-31 11:30:00,72.37,72.38,72.14,72.24,35017.0,69.1223,69.1318,68.9026,68.9981,35017.0
2019-12-31 12:00:00,72.26,72.26,72.16,72.2,10719.0,69.0172,69.0172,68.9217,68.9599,10719.0
2019-12-31 12:30:00,72.22,72.33,72.22,72.28,14316.0,68.979,69.0841,68.979,69.0363,14316.0
2019-12-31 13:00:00,72.28,72.5,72.27,72.46,43162.0,69.0363,69.2464,69.0268,69.2082,43162.0
2019-12-31 13:30:00,72.45,72.54,72.34,72.34,35344.0,69.1987,69.2847,69.0936,69.0936,35344.0
2019-12-31 14:00:00,72.35,72.52,72.32,72.52,20282.0,69.1032,69.2655,69.0745,69.2655,20282.0
2019-12-31 14:30:00,72.51,72.56,72.42,72.49,12811.0,69.256,69.3038,69.17,69.2369,12811.0
2019-12-31 15:00:00,72.47,72.64,72.41,72.61,42662.0,69.2178,69.3802,69.1605,69.3515,42662.0
2019-12-31 15:30:00,72.64,72.67,72.39,72.55,113948.0,69.3802,69.4088,69.1414,69.2942,113948.0
2020-01-02 09:30:00,72.85,73.53,72.67,73.0,39198.0,69.5807,70.2302,69.4088,69.724,39198.0
2020-01-02 10:00:00,72.98,73.0,72.37,72.4,27162.0,69.7049,69.724,69.1223,69.1509,27162.0
2020-01-02 10:30:00,72.44,72.54,71.97,72.17,44679.0,69.1891,69.2847,68.7402,68.9313,44679.0
2020-01-02 11:00:00,72.17,72.31,72.05,72.14,14284.0,68.9313,69.065,68.8166,68.9026,14284.0
2020-01-02 11:30:00,72.11,72.12,71.85,71.86,17313.0,68.8739,68.8835,68.6256,68.6352,17313.0
2020-01-02 12:00:00,71.83,71.97,71.77,71.78,19320.0,68.6065,68.7402,68.5492,68.5588,19320.0
2020-01-02 12:30:00,71.8,71.83,71.72,71.77,16409.0,68.5779,68.6065,68.5014,68.5492,16409.0
2020-01-02 13:00:00,71.76,71.76,71.28,71.31,36727.0,68.5397,68.5397,68.0812,68.1098,36727.0
2020-01-02 13:30:00,71.28,71.52,71.21,71.45,25910.0,68.0812,68.3104,68.0143,68.2436,25910.0
2020-01-02 14:00:00,71.43,71.43,71.19,71.34,31229.0,68.2245,68.2245,67.9952,68.1385,31229.0
2020-01-02 14:30:00,71.34,71.4,71.28,71.31,17717.0,68.1385,68.1958,68.0812,68.1098,17717.0
2020-01-02 15:00:00,71.31,71.9,71.29,71.9,42274.0,68.1098,68.6734,68.0907,68.6734,42274.0
2020-01-02 15:30:00,71.92,72.25,71.82,72.2,143700.0,68.6925,69.0077,68.597,68.9599,143700.0
2020-01-03 09:30:00,71.3,72.15,71.12,72.12,53936.0,68.1003,68.9122,67.9284,68.8835,53936.0
2020-01-03 10:00:00,72.07,72.39,71.87,72.23,15571.0,68.8357,69.1414,68.6447,68.9886,15571.0
2020-01-03 10:30:00,72.21,72.51,72.19,72.38,46904.0,68.9695,69.256,68.9504,69.1318,46904.0
2020-01-03 11:00:00,72.41,72.64,72.35,72.62,29892.0,69.1605,69.3802,69.1032,69.3611,29892.0
2020-01-03 11:30:00,72.61,72.74,72.6,72.7,17756.0,69.3515,69.4757,69.342,69.4375,17756.0
2020-01-03 12:00:00,72.73,72.87,72.67,72.83,16326.0,69.4661,69.5998,69.4088,69.5616,16326.0
2020-01-03 12:30:00,72.83,73.01,72.83,72.98,24093.0,69.5616,69.7336,69.5616,69.7049,24093.0
2020-01-03 13:00:00,72.96,73.01,72.73,72.74,16565.0,69.6858,69.7336,69.4661,69.4757,16565.0
2020-01-03 13:30:00,72.73,72.73,72.09,72.15,35787.0,69.4661,69.4661,68.8548,68.9122,35787.0
2020-01-03 14:00:00,72.17,72.31,72.11,72.26,14757.0,68.9313,69.065,68.8739,69.0172,14757.0
2020-01-03 14:30:00,72.25,72.5,72.25,72.47,19204.0,69.0077,69.2464,69.0077,69.2178,19204.0
2020-01-03 15:00:00,72.47,72.65,72.45,72.64,33312.0,69.2178,69.3897,69.1987,69.3802,33312.0
2020-01-03 15:30:00,72.62,72.62,72.22,72.23,113077.0,69.3611,69.3611,68.979,68.9886,113077.0
2020-01-06 09:30:00,72.0,72.23,71.68,71.95,27604.0,68.7689,68.9886,68.4632,68.7211,27604.0
2020-01-06 10:00:00,71.93,72.14,71.87,72.04,28276.0,68.702,68.9026,68.6447,68.8071,28276.0
2020-01-06 10:30:00,72.07,72.22,71.93,71.97,20765.0,68.8357,68.979,68.702,68.7402,20765.0
2020-01-06 11:00:00,72.0,72.09,71.65,71.83,74362.0,68.7689,68.8548,68.4346,68.6065,74362.0
2020-01-06 11:30:00,71.8,71.9,71.66,71.9,19298.0,68.5779,68.6734,68.4441,68.6734,19298.0
2020-01-06 12:00:00,71.89,72.03,71.83,72.02,11730.0,68.6638,68.7975,68.6065,68.788,11730.0
2020-01-06 12:30:00,72.03,72.06,71.93,72.04,27691.0,68.7975,68.8262,68.702,68.8071,27691.0
2020-01-06 13:00:00,72.06,72.31,72.03,72.17,33328.0,68.8262,69.065,68.7975,68.9313,33328.0
2020-01-06 13:30:00,72.17,72.28,71.97,71.98,41602.0,68.9313,69.0363,68.7402,68.7498,41602.0
2020-01-06 14:00:00,71.97,71.99,71.84,71.9,26670.0,68.7402,68.7593,68.6161,68.6734,26670.0
2020-01-06 14:30:00,71.9,72.02,71.72,71.72,33274.0,68.6734,68.788,68.5014,68.5014,33274.0
2020-01-06 15:00:00,71.74,71.82,71.62,71.62,32080.0,68.5206,68.597,68.4059,68.4059,32080.0
2020-01-06 15:30:00,71.62,71.86,71.55,71.7,179774.0,68.4059,68.6352,68.3391,68.4823,179774.0
2020-01-07 09:30:00,71.43,71.47,70.5,70.7,42431.0,68.2245,68.2627,67.3362,67.5272,42431.0
2020-01-07 10:00:00,70.88,71.09,70.77,70.93,39669.0,67.6991,67.8997,67.5941,67.7469,39669.0
2020-01-07 10:30:00,70.91,71.12,70.79,71.09,36182.0,67.7278,67.9284,67.6132,67.8997,36182.0
2020-01-07 11:00:00,71.09,71.3,70.83,71.0,151792.0,67.8997,68.1003,67.6514,67.8138,151792.0
2020-01-07 11:30:00,70.96,71.05,70.75,70.88,46625.0,67.7756,67.8615,67.575,67.6991,46625.0
2020-01-07 12:00:00,70.84,70.91,70.72,70.91,21550.0,67.6609,67.7278,67.5463,67.7278,21550.0
2020-01-07 12:30:00,70.9,70.9,70.78,70.8,15373.0,67.7182,67.7182,67.6036,67.6227,15373.0
2020-01-07 13:00:00,70.8,70.88,70.66,70.67,35341.0,67.6227,67.6991,67.489,67.4986,35341.0
2020-01-07 13:30:00,70.66,70.73,70.57,70.64,33416.0,67.489,67.5559,67.4031,67.4699,33416.0
2020-01-07 14:00:00,70.64,70.93,70.58,70.92,41947.0,67.4699,67.7469,67.4126,67.7374,41947.0
2020-01-07 14:30:00,70.92,70.98,70.76,70.91,87064.0,67.7374,67.7947,67.5845,67.7278,87064.0
2020-01-07 15:00:00,70.91,70.93,70.75,70.8,38822.0,67.7278,67.7469,67.575,67.6227,38822.0
2020-01-07 15:30:00,70.8,70.85,70.48,70.49,228553.0,67.6227,67.6705,67.3171,67.3266,228553.0
2020-01-08 09:30:00,70.79,71.15,70.62,70.62,21150.0,67.6132,67.957,67.4508,67.4508,21150.0
2020-01-08 10:00:00,70.62,70.82,70.35,70.39,69318.0,67.4508,67.6418,67.1929,67.2311,69318.0
2020-01-08 10:30:00,70.44,70.65,70.42,70.64,58568.0,67.2789,67.4795,67.2598,67.4699,58568.0
2020-01-08 11:00:00,70.65,70.71,70.47,70.68,83899.0,67.4795,67.5368,67.3075,67.5081,83899.0
2020-01-08 11:30:00,70.68,71.09,70.56,70.91,83415.0,67.5081,67.8997,67.3935,67.7278,83415.0
2020-01-08 12:00:00,70.91,71.22,70.89,71.03,28329.0,67.7278,68.0239,67.7087,67.8424,28329.0
2020-01-08 12:30:00,71.03,71.04,70.85,70.92,71126.0,67.8424,67.852,67.6705,67.7374,71126.0
2020-01-08 13:00:00,70.92,70.95,70.78,70.88,16066.0,67.7374,67.766,67.6036,67.6991,16066.0
2020-01-08 13:30:00,70.9,70.9,70.65,70.69,47172.0,67.7182,67.7182,67.4795,67.5177,47172.0
2020-01-08 14:00:00,70.66,70.73,70.5,70.7,31468.0,67.489,67.5559,67.3362,67.5272,31468.0
2020-01-08 14:30:00,70.7,70.83,70.65,70.81,22424.0,67.5272,67.6514,67.4795,67.6323,22424.0
2020-01-08 15:00:00,70.82,70.84,70.68,70.68,51334.0,67.6418,67.6609,67.5081,67.5081,51334.0
2020-01-08 15:30:00,70.67,70.67,70.26,70.29,201658.0,67.4986,67.4986,67.107,67.1356,201658.0
2020-01-09 09:30:00,70.75,71.23,70.66,70.95,29071.0,67.575,68.0334,67.489,67.766,29071.0
2020-01-09 10:00:00,71.02,71.37,70.87,71.35,101438.0,67.8329,68.1672,67.6896,68.1481,101438.0
2020-01-09 10:30:00,71.33,71.72,71.09,71.53,67587.0,68.129,68.5014,67.8997,68.32,67587.0
2020-01-09 11:00:00,71.52,71.53,71.25,71.33,44709.0,68.3104,68.32,68.0525,68.129,44709.0
2020-01-09 11:30:00,71.36,71.45,71.31,71.39,28102.0,68.1576,68.2436,68.1098,68.1863,28102.0
2020-01-09 12:00:00,71.39,71.58,71.39,71.45,21673.0,68.1863,68.3677,68.1863,68.2436,21673.0
2020-01-09 12:30:00,71.45,71.64,71.27,71.56,63728.0,68.2436,68.425,68.0716,68.3486,63728.0
2020-01-09 13:00:00,71.55,71.6,71.4,71.5,36452.0,68.3391,68.3868,68.1958,68.2913,36452.0
2020-01-09 13:30:00,71.48,71.49,71.31,71.39,42540.0,68.2722,68.2818,68.1098,68.1863,42540.0
2020-01-09 14:00:00,71.38,71.43,71.28,71.3,29511.0,68.1767,68.2245,68.0812,68.1003,29511.0
2020-01-09 14:30:00,71.31,71.4,71.25,71.3,35407.0,68.1098,68.1958,68.0525,68.1003,35407.0
2020-01-09 15:00:00,71.3,71.35,71.17,71.2,50995.0,68.1003,68.1481,67.9761,68.0048,50995.0
2020-01-09 15:30:00,71.21,71.21,70.95,71.0,282082.0,68.0143,68.0143,67.766,67.8138,282082.0
2020-01-10 09:30:00,71.23,71.61,71.0,71.19,76392.0,68.0334,68.3964,67.8138,67.9952,76392.0
2020-01-10 10:00:00,71.17,71.2,70.87,71.07,25218.0,67.9761,68.0048,67.6896,67.8806,25218.0
2020-01-10 10:30:00,71.11,71.13,70.89,70.94,36450.0,67.9188,67.9379,67.7087,67.7565,36450.0
2020-01-10 11:00:00,70.96,71.0,70.55,70.72,30902.0,67.7756,67.8138,67.384,67.5463,30902.0
2020-01-10 11:30:00,70.69,70.91,70.67,70.77,19989.0,67.5177,67.7278,67.4986,67.5941,19989.0
2020-01-10 12:00:00,70.77,70.86,70.72,70.8,28643.0,67.5941,67.68,67.5463,67.6227,28643.0
2020-01-10 12:30:00,70.79,70.89,70.77,70.84,14443.0,67.6132,67.7087,67.5941,67.6609,14443.0
2020-01-10 13:00:00,70.84,71.01,70.75,70.95,55824.0,67.6609,67.8233,67.575,67.766,55824.0
2020-01-10 13:30:00,70.92,71.34,70.87,71.25,84387.0,67.7374,68.1385,67.6896,68.0525,84387.0
2020-01-10 14:00:00,71.22,71.39,71.21,71.36,33103.0,68.0239,68.1863,68.0143,68.1576,33103.0
2020-01-10 14:30:00,71.33,71.36,71.11,71.2,58657.0,68.129,68.1576,67.9188,68.0048,58657.0
2020-01-10 15:00:00,71.2,71.2,70.95,71.16,72930.0,68.0048,68.0048,67.766,67.9666,72930.0
2020-01-10 15:30:00,71.16,71.16,70.72,71.07,151067.0,67.9666,67.9666,67.5463,67.8806,151067.0
2020-01-13 09:30:00,71.3,72.02,71.3,71.53,34113.0,68.1003,68.788,68.1003,68.32,34113.0
2020-01-13 10:00:00,71.56,71.67,71.3,71.45,34002.0,68.3486,68.4537,68.1003,68.2436,34002.0
2020-01-13 10:30:00,71.5,71.61,71.37,71.6,38401.0,68.2913,68.3964,68.1672,68.3868,38401.0
2020-01-13 11:00:00,71.57,72.05,71.57,71.76,42608.0,68.3582,68.8166,68.3582,68.5397,42608.0
2020-01-13 11:30:00,71.75,71.76,71.49,71.63,23825.0,68.5301,68.5397,68.2818,68.4155,23825.0
2020-01-13 12:00:00,71.65,72.11,71.65,72.02,52668.0,68.4346,68.8739,68.4346,68.788,52668.0
2020-01-13 12:30:00,72.02,72.04,71.78,71.9,28440.0,68.788,68.8071,68.5588,68.6734,28440.0
2020-01-13 13:00:00,71.91,72.07,71.84,72.04,21552.0,68.6829,68.8357,68.6161,68.8071,21552.0
2020-01-13 13:30:00,72.07,72.29,71.95,72.14,168911.0,68.8357,69.0459,68.7211,68.9026,168911.0
2020-01-13 14:00:00,72.11,72.52,72.11,72.52,128287.0,68.8739,69.2655,68.8739,69.2655,128287.0
2020-01-13 14:30:00,72.52,72.62,72.42,72.59,64285.0,69.2655,69.3611,69.17,69.3324,64285.0
2020-01-13 15:00:00,72.58,72.81,72.56,72.78,74318.0,69.3229,69.5425,69.3038,69.5139,74318.0
2020-01-13 15:30:00,72.79,72.8,72.47,72.51,154122.0,69.5234,69.533,69.2178,69.256,154122.0
2020-01-14 09:30:00,72.41,72.8,72.17,72.27,68091.0,69.1605,69.533,68.9313,69.0268,68091.0
2020-01-14 10:00:00,72.24,72.34,71.82,71.92,65494.0,68.9981,69.0936,68.597,68.6925,65494.0
2020-01-14 10:30:00,71.95,72.2,71.95,72.09,16318.0,68.7211,68.9599,68.7211,68.8548,16318.0
2020-01-14 11:00:00,72.11,72.15,71.92,71.97,14804.0,68.8739,68.9122,68.6925,68.7402,14804.0
2020-01-14 11:30:00,71.97,72.17,71.97,72.12,25376.0,68.7402,68.9313,68.7402,68.8835,25376.0
2020-01-14 12:00:00,72.11,72.2,72.05,72.15,17221.0,68.8739,68.9599,68.8166,68.9122,17221.0
2020-01-14 12:30:00,72.16,72.46,72.15,72.36,23649.0,68.9217,69.2082,68.9122,69.1127,23649.0
2020-01-14 13:00:00,72.36,72.39,72.23,72.3,20113.0,69.1127,69.1414,68.9886,69.0554,20113.0
2020-01-14 13:30:00,72.32,72.36,72.0,72.0,19070.0,69.0745,69.1127,68.7689,68.7689,19070.0
2020-01-14 14:00:00,72.01,72.11,71.7,71.77,53424.0,68.7784,68.8739,68.4823,68.5492,53424.0
2020-01-14 14:30:00,71.77,71.94,71.74,71.8,18655.0,68.5492,68.7116,68.5206,68.5779,18655.0
2020-01-14 15:00:00,71.8,71.84,71.72,71.8,33871.0,68.5779,68.6161,68.5014,68.5779,33871.0
2020-01-14 15:30:00,71.81,71.9,71.75,71.77,78725.0,68.5874,68.6734,68.5301,68.5492,78725.0
2020-01-15 09:30:00,71.82,72.34,71.79,72.12,20357.0,68.597,69.0936,68.5683,68.8835,20357.0
2020-01-15 10:00:00,72.07,72.41,72.07,72.23,17414.0,68.8357,69.1605,68.8357,68.9886,17414.0
2020-01-15 10:30:00,72.21,72.47,72.17,72.42,32171.0,68.9695,69.2178,68.9313,69.17,32171.0
2020-01-15 11:00:00,72.42,72.65,72.31,72.65,14997.0,69.17,69.3897,69.065,69.3897,14997.0
2020-01-15 11:30:00,72.64,73.05,72.62,72.97,31770.0,69.3802,69.7718,69.3611,69.6954,31770.0
2020-01-15 12:00:00,72.97,73.02,72.84,72.94,16700.0,69.6954,69.7431,69.5712,69.6667,16700.0
2020-01-15 12:30:00,72.91,73.24,72.9,73.08,24442.0,69.638,69.9532,69.6285,69.8004,24442.0
2020-01-15 13:00:00,73.08,73.18,73.02,73.06,43775.0,69.8004,69.8959,69.7431,69.7813,43775.0
2020-01-15 13:30:00,73.06,73.09,72.85,72.85,13981.0,69.7813,69.81,69.5807,69.5807,13981.0
2020-01-15 14:00:00,72.86,72.96,72.76,72.9,14717.0,69.5903,69.6858,69.4948,69.6285,14717.0
2020-01-15 14:30:00,72.9,72.97,72.67,72.67,19067.0,69.6285,69.6954,69.4088,69.4088,19067.0
2020-01-15 15:00:00,72.67,72.68,72.29,72.34,24543.0,69.4088,69.4184,69.0459,69.0936,24543.0
2020-01-15 15:30:00,72.36,72.37,72.22,72.34,71510.0,69.1127,69.1223,68.979,69.0936,71510.0
2020-01-16 09:30:00,72.96,74.26,72.79,73.7,60468.0,69.6858,70.9275,69.5234,70.3926,60468.0
2020-01-16 10:00:00,73.69,73.79,73.08,73.42,34742.0,70.383,70.4786,69.8004,70.1252,34742.0
2020-01-16 10:30:00,73.42,73.44,73.19,73.42,28052.0,70.1252,70.1443,69.9055,70.1252,28052.0
2020-01-16 11:00:00,73.41,73.49,73.25,73.27,44074.0,70.1156,70.192,69.9628,69.9819,44074.0
2020-01-16 11:30:00,73.24,73.37,73.14,73.34,17059.0,69.9532,70.0774,69.8577,70.0487,17059.0
2020-01-16 12:00:00,73.36,73.64,73.27,73.53,42704.0,70.0679,70.3353,69.9819,70.2302,42704.0
2020-01-16 12:30:00,73.54,73.81,73.54,73.79,15763.0,70.2398,70.4977,70.2398,70.4786,15763.0
2020-01-16 13:00:00,73.84,74.0,73.78,73.91,27774.0,70.5263,70.6791,70.469,70.5932,27774.0
2020-01-16 13:30:00,73.91,74.07,73.85,74.05,36650.0,70.5932,70.746,70.5359,70.7269,36650.0
2020-01-16 14:00:00,74.06,74.12,73.68,73.68,57156.0,70.7364,70.7937,70.3735,70.3735,57156.0
2020-01-16 14:30:00,73.66,73.74,73.43,73.68,34277.0,70.3544,70.4308,70.1347,70.3735,34277.0
2020-01-16 15:00:00,73.68,73.72,73.5,73.57,32797.0,70.3735,70.4117,70.2016,70.2684,32797.0
2020-01-16 15:30:00,73.56,73.74,73.55,73.7,150149.0,70.2589,70.4308,70.2493,70.3926,150149.0
2020-01-17 09:30:00,73.96,74.33,73.54,74.33,18062.0,70.6409,70.9943,70.2398,70.9943,18062.0
2020-01-17 10:00:00,74.19,74.4,73.95,74.23,28568.0,70.8606,71.0612,70.6314,70.8988,28568.0
2020-01-17 10:30:00,74.25,74.26,73.92,74.01,23676.0,70.9179,70.9275,70.6027,70.6887,23676.0
2020-01-17 11:00:00,74.02,74.05,73.79,73.82,25839.0,70.6982,70.7269,70.4786,70.5072,25839.0
2020-01-17 11:30:00,73.82,73.9,73.75,73.89,33909.0,70.5072,70.5836,70.4404,70.5741,33909.0
2020-01-17 12:00:00,73.86,74.07,73.84,74.0,26142.0,70.5454,70.746,70.5263,70.6791,26142.0
2020-01-17 12:30:00,74.0,74.0,73.82,73.94,19819.0,70.6791,70.6791,70.5072,70.6218,19819.0
2020-01-17 13:00:00,73.94,74.16,73.91,73.94,16842.0,70.6218,70.832,70.5932,70.6218,16842.0
2020-01-17 13:30:00,73.96,74.02,73.71,73.78,15733.0,70.6409,70.6982,70.4021,70.469,15733.0
2020-01-17 14:00:00,73.81,73.81,73.47,73.48,19983.0,70.4977,70.4977,70.1729,70.1825,19983.0
2020-01-17 14:30:00,73.5,73.63,73.45,73.63,21315.0,70.2016,70.3257,70.1538,70.3257,21315.0
2020-01-17 15:00:00,73.63,73.63,73.36,73.44,33800.0,70.3257,70.3257,70.0679,70.1443,33800.0
2020-01-17 15:30:00,73.45,73.52,73.31,73.42,127336.0,70.1538,70.2207,70.0201,70.1252,127336.0
2020-01-21 09:30:00,72.92,73.34,72.83,73.25,24918.0,69.6476,70.0487,69.5616,69.9628,24918.0
2020-01-21 10:00:00,73.25,73.46,73.12,73.14,32534.0,69.9628,70.1634,69.8386,69.8577,32534.0
2020-01-21 10:30:00,73.02,73.2,73.01,73.12,17124.0,69.7431,69.915,69.7336,69.8386,17124.0
2020-01-21 11:00:00,73.16,73.45,73.06,73.35,26984.0,69.8768,70.1538,69.7813,70.0583,26984.0
2020-01-21 11:30:00,73.34,73.58,73.17,73.54,32284.0,70.0487,70.278,69.8864,70.2398,32284.0
2020-01-21 12:00:00,73.55,73.65,73.44,73.62,19592.0,70.2493,70.3448,70.1443,70.3162,19592.0
2020-01-21 12:30:00,73.64,73.8,73.47,73.52,25433.0,70.3353,70.4881,70.1729,70.2207,25433.0
2020-01-21 13:00:00,73.53,73.53,73.28,73.39,13584.0,70.2302,70.2302,69.9914,70.0965,13584.0
2020-01-21 13:30:00,73.37,73.47,73.26,73.35,17722.0,70.0774,70.1729,69.9723,70.0583,17722.0
2020-01-21 14:00:00,73.35,73.51,73.3,73.38,23360.0,70.0583,70.2111,70.0105,70.087,23360.0
2020-01-21 14:30:00,73.37,73.46,73.3,73.41,23719.0,70.0774,70.1634,70.0105,70.1156,23719.0
2020-01-21 15:00:00,73.41,73.45,73.2,73.25,30771.0,70.1156,70.1538,69.915,69.9628,30771.0
2020-01-21 15:30:00,73.27,73.38,73.1,73.23,93388.0,69.9819,70.087,69.8195,69.9437,93388.0
2020-01-22 09:30:00,73.57,74.52,73.4,74.52,27060.0,70.2684,71.1758,70.1061,71.1758,27060.0
2020-01-22 10:00:00,74.52,75.34,74.41,74.99,120748.0,71.1758,71.959,71.0707,71.6247,120748.0
2020-01-22 10:30:00,74.99,75.13,74.78,74.82,28999.0,71.6247,71.7584,71.4241,71.4623,28999.0
2020-01-22 11:00:00,74.81,75.27,74.63,75.17,50210.0,71.4528,71.8921,71.2809,71.7966,50210.0
2020-01-22 11:30:00,75.18,75.45,74.98,75.3,33404.0,71.8062,72.0641,71.6152,71.9208,33404.0
2020-01-22 12:00:00,75.31,75.44,75.2,75.35,99277.0,71.9303,72.0545,71.8253,71.9685,99277.0
2020-01-22 12:30:00,75.37,75.46,75.26,75.41,40674.0,71.9877,72.0736,71.8826,72.0259,40674.0
2020-01-22 13:00:00,75.41,75.52,75.24,75.49,34490.0,72.0259,72.1309,71.8635,72.1023,34490.0
2020-01-22 13:30:00,75.49,75.52,75.1,75.16,21930.0,72.1023,72.1309,71.7298,71.7871,21930.0
2020-01-22 14:00:00,75.16,75.39,75.15,75.35,17053.0,71.7871,72.0068,71.7775,71.9685,17053.0
2020-01-22 14:30:00,75.38,75.45,75.32,75.33,29722.0,71.9972,72.0641,71.9399,71.9494,29722.0
2020-01-22 15:00:00,75.31,75.31,74.94,74.99,55868.0,71.9303,71.9303,71.5769,71.6247,55868.0
2020-01-22 15:30:00,74.99,75.12,74.96,75.11,245225.0,71.6247,71.7489,71.596,71.7393,245225.0
2020-01-23 09:30:00,74.79,74.98,74.15,74.83,73851.0,71.4337,71.6152,70.8224,71.4719,73851.0
2020-01-23 10:00:00,74.88,74.88,74.44,74.66,60077.0,71.5196,71.5196,71.0994,71.3095,60077.0
2020-01-23 10:30:00,74.66,75.14,74.66,74.96,29059.0,71.3095,71.768,71.3095,71.596,29059.0
2020-01-23 11:00:00,74.94,74.95,74.77,74.95,25291.0,71.5769,71.5865,71.4146,71.5865,25291.0
2020-01-23 11:30:00,74.94,75.14,74.87,75.05,25695.0,71.5769,71.768,71.5101,71.682,25695.0
2020-01-23 12:00:00,75.05,75.15,74.94,75.07,74880.0,71.682,71.7775,71.5769,71.7011,74880.0
2020-01-23 12:30:00,75.12,75.41,75.11,75.34,32221.0,71.7489,72.0259,71.7393,71.959,32221.0
2020-01-23 13:00:00,75.29,75.39,75.08,75.31,25646.0,71.9112,72.0068,71.7107,71.9303,25646.0
2020-01-23 13:30:00,75.28,75.68,75.23,75.68,41852.0,71.9017,72.2837,71.8539,72.2837,41852.0
2020-01-23 14:00:00,75.69,76.14,75.65,76.08,33566.0,72.2933,72.7231,72.2551,72.6658,33566.0
2020-01-23 14:30:00,76.05,76.09,75.89,76.09,44395.0,72.6371,72.6753,72.4843,72.6753,44395.0
2020-01-23 15:00:00,76.09,76.15,75.77,75.95,139515.0,72.6753,72.7326,72.3697,72.5416,139515.0
2020-01-23 15:30:00,75.93,76.05,75.79,75.88,147134.0,72.5225,72.6371,72.3888,72.4748,147134.0
2020-01-24 09:30:00,75.96,76.02,75.3,75.55,13662.0,72.5512,72.6085,71.9208,72.1596,13662.0
2020-01-24 10:00:00,75.56,75.63,75.4,75.4,16132.0,72.1691,72.236,72.0163,72.0163,16132.0
2020-01-24 10:30:00,75.38,75.55,75.23,75.31,12836.0,71.9972,72.1596,71.8539,71.9303,12836.0
2020-01-24 11:00:00,75.29,75.5,75.21,75.36,34342.0,71.9112,72.1118,71.8348,71.9781,34342.0
2020-01-24 11:30:00,75.37,75.77,75.34,75.68,45021.0,71.9877,72.3697,71.959,72.2837,45021.0
2020-01-24 12:00:00,75.68,75.76,75.42,75.49,34903.0,72.2837,72.3601,72.0354,72.1023,34903.0
2020-01-24 12:30:00,75.5,75.73,75.46,75.6,29289.0,72.1118,72.3315,72.0736,72.2073,29289.0
2020-01-24 13:00:00,75.59,75.61,75.2,75.24,55019.0,72.1978,72.2169,71.8253,71.8635,55019.0
2020-01-24 13:30:00,75.25,75.34,75.0,75.24,58360.0,71.873,71.959,71.6343,71.8635,58360.0
2020-01-24 14:00:00,75.23,75.42,74.76,74.76,64014.0,71.8539,72.0354,71.405,71.405,64014.0
2020-01-24 14:30:00,74.8,75.02,74.75,75.02,32059.0,71.4432,71.6534,71.3955,71.6534,32059.0
2020-01-24 15:00:00,75.01,75.23,74.94,75.05,47967.0,71.6438,71.8539,71.5769,71.682,47967.0
2020-01-24 15:30:00,75.05,75.09,74.78,74.99,154031.0,71.682,71.7202,71.4241,71.6247,154031.0
2020-01-27 09:30:00,74.34,75.1,73.79,74.86,85102.0,71.0039,71.7298,70.4786,71.5005,85102.0
2020-01-27 10:00:00,74.88,75.0,74.61,74.97,67582.0,71.5196,71.6343,71.2618,71.6056,67582.0
2020-01-27 10:30:00,75.01,75.38,74.89,75.38,36841.0,71.6438,71.9972,71.5292,71.9972,36841.0
2020-01-27 11:00:00,75.34,75.61,75.22,75.55,50664.0,71.959,72.2169,71.8444,72.1596,50664.0
2020-01-27 11:30:00,75.57,75.96,75.47,75.93,35929.0,72.1787,72.5512,72.0832,72.5225,35929.0
2020-01-27 12:00:00,75.9,76.14,75.89,76.08,47744.0,72.4939,72.7231,72.4843,72.6658,47744.0
2020-01-27 12:30:00,76.09,76.37,76.03,76.06,46182.0,72.6753,72.9428,72.618,72.6467,46182.0
2020-01-27 13:00:00,76.06,76.72,76.04,76.69,52159.0,72.6467,73.2771,72.6276,73.2484,52159.0
2020-01-27 13:30:00,76.67,76.93,76.45,76.82,46225.0,73.2293,73.4776,73.0192,73.3726,46225.0
2020-01-27 14:00:00,76.85,77.23,76.65,77.13,98690.0,73.4012,73.7642,73.2102,73.6687,98690.0
2020-01-27 14:30:00,77.1,77.16,76.65,76.79,82939.0,73.64,73.6973,73.2102,73.3439,82939.0
2020-01-27 15:00:00,76.79,76.79,76.36,76.46,50865.0,73.3439,73.3439,72.9332,73.0287,50865.0
2020-01-27 15:30:00,76.44,76.47,76.05,76.05,114438.0,73.0096,73.0383,72.6371,72.6371,114438.0
2020-01-28 09:30:00,76.26,76.33,75.55,75.93,31511.0,72.8377,72.9046,72.1596,72.5225,31511.0
2020-01-28 10:00:00,75.93,76.06,75.41,75.46,21608.0,72.5225,72.6467,72.0259,72.0736,21608.0
2020-01-28 10:30:00,75.43,75.55,75.26,75.32,24793.0,72.045,72.1596,71.8826,71.9399,24793.0
2020-01-28 11:00:00,75.3,75.49,75.1,75.27,24975.0,71.9208,72.1023,71.7298,71.8921,24975.0
2020-01-28 11:30:00,75.25,75.43,75.25,75.36,13872.0,71.873,72.045,71.873,71.9781,13872.0
2020-01-28 12:00:00,75.34,75.4,75.24,75.38,14996.0,71.959,72.0163,71.8635,71.9972,14996.0
2020-01-28 12:30:00,75.37,75.4,75.25,75.33,14794.0,71.9877,72.0163,71.873,71.9494,14794.0
2020-01-28 13:00:00,75.29,75.35,75.21,75.26,19697.0,71.9112,71.9685,71.8348,71.8826,19697.0
2020-01-28 13:30:00,75.26,75.45,75.19,75.4,28895.0,71.8826,72.0641,71.8157,72.0163,28895.0
2020-01-28 14:00:00,75.41,75.79,75.4,75.65,30542.0,72.0259,72.3888,72.0163,72.2551,30542.0
2020-01-28 14:30:00,75.67,75.87,75.65,75.72,13984.0,72.2742,72.4652,72.2551,72.3219,13984.0
2020-01-28 15:00:00,75.69,75.84,75.63,75.8,19957.0,72.2933,72.4366,72.236,72.3984,19957.0
2020-01-28 15:30:00,75.8,75.8,75.49,75.52,63122.0,72.3984,72.3984,72.1023,72.1309,63122.0
2020-01-29 09:30:00,75.93,76.17,75.68,75.7,35037.0,72.5225,72.7517,72.2837,72.3028,35037.0
2020-01-29 10:00:00,75.66,75.72,75.21,75.5,71032.0,72.2646,72.3219,71.8348,72.1118,71032.0
2020-01-29 10:30:00,75.51,75.68,75.31,75.62,10300.0,72.1214,72.2837,71.9303,72.2264,10300.0
2020-01-29 11:00:00,75.6,75.66,75.37,75.37,17869.0,72.2073,72.2646,71.9877,71.9877,17869.0
2020-01-29 11:30:00,75.37,75.43,75.2,75.4,32966.0,71.9877,72.045,71.8253,72.0163,32966.0
2020-01-29 12:00:00,75.4,75.6,75.4,75.59,35779.0,72.0163,72.2073,72.0163,72.1978,35779.0
2020-01-29 12:30:00,75.56,75.57,75.3,75.34,13425.0,72.1691,72.1787,71.9208,71.959,13425.0
2020-01-29 13:00:00,75.34,75.55,75.34,75.43,21709.0,71.959,72.1596,71.959,72.045,21709.0
2020-01-29 13:30:00,75.44,75.6,75.43,75.53,27780.0,72.0545,72.2073,72.045,72.1405,27780.0
2020-01-29 14:00:00,75.49,75.6,75.27,75.41,28625.0,72.1023,72.2073,71.8921,72.0259,28625.0
2020-01-29 14:30:00,75.39,75.39,74.76,74.8,47869.0,72.0068,72.0068,71.405,71.4432,47869.0
2020-01-29 15:00:00,74.84,75.06,74.78,74.97,44902.0,71.4814,71.6916,71.4241,71.6056,44902.0
2020-01-29 15:30:00,74.96,75.16,74.76,74.76,124510.0,71.596,71.7871,71.405,71.405,124510.0
2020-01-30 09:30:00,74.33,74.97,74.09,74.64,40500.0,70.9943,71.6056,70.7651,71.2904,40500.0
2020-01-30 10:00:00,74.65,74.7,74.0,74.11,36452.0,71.3,71.3477,70.6791,70.7842,36452.0
2020-01-30 10:30:00,74.1,74.51,73.99,74.43,73075.0,70.7746,71.1662,70.6696,71.0898,73075.0
2020-01-30 11:00:00,74.45,74.86,74.44,74.86,67783.0,71.1089,71.5005,71.0994,71.5005,67783.0
2020-01-30 11:30:00,74.86,75.58,74.85,75.33,19795.0,71.5005,72.1882,71.491,71.9494,19795.0
2020-01-30 12:00:00,75.28,75.47,75.14,75.32,26653.0,71.9017,72.0832,71.768,71.9399,26653.0
2020-01-30 12:30:00,75.32,75.35,74.83,74.9,122964.0,71.9399,71.9685,71.4719,71.5387,122964.0
2020-01-30 13:00:00,74.88,74.92,74.46,74.92,25884.0,71.5196,71.5578,71.1185,71.5578,25884.0
2020-01-30 13:30:00,74.91,75.18,74.7,75.18,37893.0,71.5483,71.8062,71.3477,71.8062,37893.0
2020-01-30 14:00:00,75.2,75.51,75.14,75.41,36741.0,71.8253,72.1214,71.768,72.0259,36741.0
2020-01-30 14:30:00,75.4,75.64,75.28,75.41,43725.0,72.0163,72.2455,71.9017,72.0259,43725.0
2020-01-30 15:00:00,75.43,75.93,75.39,75.73,61122.0,72.045,72.5225,72.0068,72.3315,61122.0
2020-01-30 15:30:00,75.74,76.04,75.64,75.8,150503.0,72.341,72.6276,72.2455,72.3984,150503.0
2020-01-31 09:30:00,75.14,75.61,74.54,75.5,37654.0,71.768,72.2169,71.1949,72.1118,37654.0
2020-01-31 10:00:00,75.5,75.52,74.94,75.19,40111.0,72.1118,72.1309,71.5769,71.8157,40111.0
2020-01-31 10:30:00,75.2,75.31,74.98,75.07,54745.0,71.8253,71.9303,71.6152,71.7011,54745.0
2020-01-31 11:00:00,75.09,75.09,74.6,74.67,44674.0,71.7202,71.7202,71.2522,71.3191,44674.0
2020-01-31 11:30:00,74.62,74.62,74.18,74.51,31794.0,71.2713,71.2713,70.8511,71.1662,31794.0
2020-01-31 12:00:00,74.49,74.78,74.36,74.78,31064.0,71.1471,71.4241,71.023,71.4241,31064.0
2020-01-31 12:30:00,74.77,74.77,74.13,74.26,54910.0,71.4146,71.4146,70.8033,70.9275,54910.0
2020-01-31 13:00:00,74.28,74.28,73.88,74.01,43830.0,70.9466,70.9466,70.5645,70.6887,43830.0
2020-01-31 13:30:00,74.02,74.02,73.6,73.91,81035.0,70.6982,70.6982,70.2971,70.5932,81035.0
2020-01-31 14:00:00,73.94,74.29,73.94,74.09,47059.0,70.6218,70.9561,70.6218,70.7651,47059.0
2020-01-31 14:30:00,74.07,74.21,73.9,74.13,52490.0,70.746,70.8797,70.5836,70.8033,52490.0
2020-01-31 15:00:00,74.1,74.18,73.79,73.79,54490.0,70.7746,70.8511,70.4786,70.4786,54490.0
2020-01-31 15:30:00,73.81,74.09,73.58,74.06,198711.0,70.4977,70.7651,70.278,70.7364,198711.0
2020-02-03 09:30:00,74.08,74.34,73.63,74.22,65458.0,70.7555,71.0039,70.3257,70.8893,65458.0
2020-02-03 10:00:00,74.24,74.4,73.64,74.11,54419.0,70.9084,71.0612,70.3353,70.7842,54419.0
2020-02-03 10:30:00,74.15,74.37,73.92,74.32,35792.0,70.8224,71.0325,70.6027,70.9848,35792.0
2020-02-03 11:00:00,74.32,74.64,74.29,74.58,16394.0,70.9848,71.2904,70.9561,71.2331,16394.0
2020-02-03 11:30:00,74.56,74.66,74.19,74.41,17627.0,71.214,71.3095,70.8606,71.0707,17627.0
2020-02-03 12:00:00,74.41,74.52,74.3,74.48,13992.0,71.0707,71.1758,70.9657,71.1376,13992.0
2020-02-03 12:30:00,74.42,74.58,74.29,74.56,11232.0,71.0803,71.2331,70.9561,71.214,11232.0
2020-02-03 13:00:00,74.55,74.71,74.31,74.47,24519.0,71.2044,71.3573,70.9752,71.128,24519.0
2020-02-03 13:30:00,74.45,74.45,74.27,74.41,20646.0,71.1089,71.1089,70.937,71.0707,20646.0
2020-02-03 14:00:00,74.41,74.56,74.16,74.46,21993.0,71.0707,71.214,70.832,71.1185,21993.0
2020-02-03 14:30:00,74.46,74.83,74.43,74.77,15781.0,71.1185,71.4719,71.0898,71.4146,15781.0
2020-02-03 15:00:00,74.78,74.94,74.6,74.94,51811.0,71.4241,71.5769,71.2522,71.5769,51811.0
2020-02-03 15:30:00,74.95,75.02,74.53,74.62,100683.0,71.5865,71.6534,71.1853,71.2713,100683.0
2020-02-04 09:30:00,75.35,75.69,74.94,75.47,50301.0,71.9685,72.2933,71.5769,72.0832,50301.0
2020-02-04 10:00:00,75.49,75.77,75.2,75.6,112576.0,72.1023,72.3697,71.8253,72.2073,112576.0
2020-02-04 10:30:00,75.6,75.96,75.54,75.8,52618.0,72.2073,72.5512,72.15,72.3984,52618.0
2020-02-04 11:00:00,75.81,75.84,75.44,75.81,51262.0,72.4079,72.4366,72.0545,72.4079,51262.0
2020-02-04 11:30:00,75.8,76.0,75.72,75.91,44309.0,72.3984,72.5894,72.3219,72.5034,44309.0
2020-02-04 12:00:00,75.92,76.2,75.87,76.19,24969.0,72.513,72.7804,72.4652,72.7709,24969.0
2020-02-04 12:30:00,76.19,76.48,76.14,76.46,47683.0,72.7709,73.0478,72.7231,73.0287,47683.0
2020-02-04 13:00:00,76.45,76.48,76.1,76.37,57148.0,73.0192,73.0478,72.6849,72.9428,57148.0
2020-02-04 13:30:00,76.38,76.46,76.08,76.42,43043.0,72.9523,73.0287,72.6658,72.9905,43043.0
2020-02-04 14:00:00,76.44,76.49,76.08,76.1,47379.0,73.0096,73.0574,72.6658,72.6849,47379.0
2020-02-04 14:30:00,76.1,76.22,75.95,76.12,60683.0,72.6849,72.7995,72.5416,72.704,60683.0
2020-02-04 15:00:00,76.11,76.22,75.87,76.04,66811.0,72.6944,72.7995,72.4652,72.6276,66811.0
2020-02-04 15:30:00,76.04,76.4,75.76,76.02,264268.0,72.6276,72.9714,72.3601,72.6085,264268.0
2020-02-05 09:30:00,75.72,79.37,75.69,77.91,278700.0,72.3219,75.8081,72.2933,74.4137,278700.0
2020-02-05 10:00:00,77.8,77.96,76.1,76.57,156862.0,74.3086,74.4614,72.6849,73.1338,156862.0
2020-02-05 10:30:00,76.56,77.62,76.17,77.62,84450.0,73.1242,74.1367,72.7517,74.1367,84450.0
2020-02-05 11:00:00,77.68,77.87,77.27,77.5,64366.0,74.194,74.3755,73.8024,74.0221,64366.0
2020-02-05 11:30:00,77.5,77.8,76.97,77.65,53207.0,74.0221,74.3086,73.5158,74.1653,53207.0
2020-02-05 12:00:00,77.66,77.95,77.46,77.81,66325.0,74.1749,74.4519,73.9839,74.3182,66325.0
2020-02-05 12:30:00,77.87,77.96,77.45,77.81,134295.0,74.3755,74.4614,73.9743,74.3182,134295.0
2020-02-05 13:00:00,77.81,77.95,77.18,77.88,92564.0,74.3182,74.4519,73.7164,74.385,92564.0
2020-02-05 13:30:00,77.89,78.11,77.71,77.85,60750.0,74.3946,74.6047,74.2226,74.3564,60750.0
2020-02-05 14:00:00,77.86,78.12,77.4,77.99,74724.0,74.3659,74.6142,73.9266,74.4901,74724.0
2020-02-05 14:30:00,78.0,78.21,77.82,78.02,97682.0,74.4996,74.7002,74.3277,74.5187,97682.0
2020-02-05 15:00:00,78.01,78.52,77.9,78.15,76199.0,74.5092,74.9963,74.4041,74.6429,76199.0
2020-02-05 15:30:00,78.17,78.76,78.11,78.74,268903.0,74.662,75.2255,74.6047,75.2064,268903.0
2020-02-06 09:30:00,78.75,80.06,78.57,79.42,134857.0,75.216,76.4672,75.044,75.8559,134857.0
2020-02-06 10:00:00,79.4,79.72,79.14,79.48,166361.0,75.8368,76.1424,75.5885,75.9132,166361.0
2020-02-06 10:30:00,79.49,79.99,79.39,79.91,157500.0,75.9228,76.4003,75.8272,76.3239,157500.0
2020-02-06 11:00:00,79.92,80.36,79.73,79.99,88273.0,76.3335,76.7537,76.152,76.4003,88273.0
2020-02-06 11:30:00,79.94,80.07,78.81,79.38,121298.0,76.3526,76.4767,75.2733,75.8177,121298.0
2020-02-06 12:00:00,79.38,79.71,79.38,79.52,32279.0,75.8177,76.1329,75.8177,75.9514,32279.0
2020-02-06 12:30:00,79.56,80.1,79.54,79.96,40924.0,75.9896,76.5054,75.9705,76.3717,40924.0
2020-02-06 13:00:00,79.96,79.96,79.55,79.95,37412.0,76.3717,76.3717,75.9801,76.3621,37412.0
2020-02-06 13:30:00,79.93,80.25,79.62,80.25,30464.0,76.343,76.6487,76.0469,76.6487,30464.0
2020-02-06 14:00:00,80.24,80.37,79.95,79.95,134542.0,76.6391,76.7633,76.3621,76.3621,134542.0
2020-02-06 14:30:00,79.92,79.94,79.45,79.85,60214.0,76.3335,76.3526,75.8846,76.2666,60214.0
2020-02-06 15:00:00,79.83,79.89,79.64,79.76,66056.0,76.2475,76.3048,76.066,76.1806,66056.0
2020-02-06 15:30:00,79.78,79.87,79.58,79.6,240664.0,76.1997,76.2857,76.0087,76.0278,240664.0
2020-02-07 09:30:00,79.26,79.76,78.84,79.67,33111.0,75.7031,76.1806,75.3019,76.0947,33111.0
2020-02-07 10:00:00,79.62,79.93,79.57,79.73,59968.0,76.0469,76.343,75.9992,76.152,59968.0
2020-02-07 10:30:00,79.69,79.69,79.17,79.24,21876.0,76.1138,76.1138,75.6171,75.684,21876.0
2020-02-07 11:00:00,79.28,79.32,78.86,79.04,90093.0,75.7222,75.7604,75.321,75.493,90093.0
2020-02-07 11:30:00,79.02,79.02,78.52,78.52,39761.0,75.4739,75.4739,74.9963,74.9963,39761.0
2020-02-07 12:00:00,78.53,79.09,78.45,79.09,18580.0,75.0058,75.5407,74.9294,75.5407,18580.0
2020-02-07 12:30:00,79.06,79.06,78.86,78.99,17940.0,75.5121,75.5121,75.321,75.4452,17940.0
2020-02-07 13:00:00,78.97,79.01,78.76,78.8,18885.0,75.4261,75.4643,75.2255,75.2637,18885.0
2020-02-07 13:30:00,78.76,78.84,78.63,78.65,39226.0,75.2255,75.3019,75.1014,75.1205,39226.0
2020-02-07 14:00:00,78.65,78.66,78.45,78.64,111756.0,75.1205,75.13,74.9294,75.1109,111756.0
2020-02-07 14:30:00,78.66,78.86,78.46,78.61,146397.0,75.13,75.321,74.939,75.0822,146397.0
2020-02-07 15:00:00,78.62,78.82,78.56,78.75,126969.0,75.0918,75.2828,75.0345,75.216,126969.0
2020-02-07 15:30:00,78.76,78.9,78.59,78.6,234851.0,75.2255,75.3592,75.0631,75.0727,234851.0
2020-02-10 09:30:00,78.27,79.46,78.18,79.33,73538.0,74.7575,75.8941,74.6715,75.7699,73538.0
2020-02-10 10:00:00,79.48,79.48,79.01,79.22,54750.0,75.9132,75.9132,75.4643,75.6649,54750.0
2020-02-10 10:30:00,79.22,79.4,79.03,79.26,39290.0,75.6649,75.8368,75.4834,75.7031,39290.0
2020-02-10 11:00:00,79.28,79.32,79.02,79.18,44440.0,75.7222,75.7604,75.4739,75.6267,44440.0
2020-02-10 11:30:00,79.19,79.22,79.0,79.2,45346.0,75.6362,75.6649,75.4547,75.6458,45346.0
2020-02-10 12:00:00,79.2,79.27,79.08,79.23,66790.0,75.6458,75.7126,75.5312,75.6744,66790.0
2020-02-10 12:30:00,79.27,79.41,79.14,79.14,54156.0,75.7126,75.8463,75.5885,75.5885,54156.0
2020-02-10 13:00:00,79.16,79.33,79.04,79.27,28528.0,75.6076,75.7699,75.493,75.7126,28528.0
2020-02-10 13:30:00,79.27,79.29,79.12,79.19,37171.0,75.7126,75.7317,75.5694,75.6362,37171.0
2020-02-10 14:00:00,79.19,79.19,79.01,79.17,34293.0,75.6362,75.6362,75.4643,75.6171,34293.0
2020-02-10 14:30:00,79.17,79.21,79.1,79.17,42788.0,75.6171,75.6553,75.5503,75.6171,42788.0
2020-02-10 15:00:00,79.17,79.52,79.12,79.41,59350.0,75.6171,75.9514,75.5694,75.8463,59350.0
2020-02-10 15:30:00,79.42,79.43,79.22,79.26,211117.0,75.8559,75.8655,75.6649,75.7031,211117.0
2020-02-11 09:30:00,79.65,79.7,79.14,79.53,63650.0,76.0756,76.1233,75.5885,75.961,63650.0
2020-02-11 10:00:00,79.54,79.74,79.42,79.49,143774.0,75.9705,76.1615,75.8559,75.9228,143774.0
2020-02-11 10:30:00,79.49,79.6,79.36,79.42,54056.0,75.9228,76.0278,75.7986,75.8559,54056.0
2020-02-11 11:00:00,79.42,79.52,79.17,79.27,92718.0,75.8559,75.9514,75.6171,75.7126,92718.0
2020-02-11 11:30:00,79.25,79.3,78.9,79.16,50178.0,75.6935,75.7413,75.3592,75.6076,50178.0
2020-02-11 12:00:00,79.17,79.24,78.91,79.21,33749.0,75.6171,75.684,75.3688,75.6553,33749.0
2020-02-11 12:30:00,79.2,79.35,79.13,79.33,23056.0,75.6458,75.789,75.5789,75.7699,23056.0
2020-02-11 13:00:00,79.33,79.51,79.31,79.42,25294.0,75.7699,75.9419,75.7508,75.8559,25294.0
2020-02-11 13:30:00,79.42,79.51,79.34,79.45,35874.0,75.8559,75.9419,75.7795,75.8846,35874.0
2020-02-11 14:00:00,79.42,79.46,79.16,79.26,31035.0,75.8559,75.8941,75.6076,75.7031,31035.0
2020-02-11 14:30:00,79.24,79.52,79.19,79.45,30108.0,75.684,75.9514,75.6362,75.8846,30108.0
2020-02-11 15:00:00,79.45,79.51,79.23,79.5,46013.0,75.8846,75.9419,75.6744,75.9323,46013.0
2020-02-11 15:30:00,79.49,79.56,79.32,79.36,162106.0,75.9228,75.9896,75.7604,75.7986,162106.0
2020-02-12 09:30:00,79.52,79.85,78.9,78.91,52092.0,75.9514,76.2666,75.3592,75.3688,52092.0
2020-02-12 10:00:00,78.96,79.13,77.94,78.28,99986.0,75.4165,75.5789,74.4423,74.7671,99986.0
2020-02-12 10:30:00,78.29,78.95,78.19,78.88,66927.0,74.7766,75.407,74.6811,75.3401,66927.0
2020-02-12 11:00:00,78.88,79.36,78.74,79.28,28302.0,75.3401,75.7986,75.2064,75.7222,28302.0
2020-02-12 11:30:00,79.33,79.33,79.05,79.09,60282.0,75.7699,75.7699,75.5025,75.5407,60282.0
2020-02-12 12:00:00,79.06,79.21,78.88,79.18,17862.0,75.5121,75.6553,75.3401,75.6267,17862.0
2020-02-12 12:30:00,79.17,79.22,78.86,78.87,37218.0,75.6171,75.6649,75.321,75.3306,37218.0
2020-02-12 13:00:00,78.86,78.87,78.41,78.47,37359.0,75.321,75.3306,74.8912,74.9485,37359.0
2020-02-12 13:30:00,78.47,78.7,78.47,78.67,17909.0,74.9485,75.1682,74.9485,75.1396,17909.0
2020-02-12 14:00:00,78.68,78.87,78.49,78.66,55404.0,75.1491,75.3306,74.9676,75.13,55404.0
2020-02-12 14:30:00,78.67,78.69,78.37,78.43,97189.0,75.1396,75.1587,74.853,74.9103,97189.0
2020-02-12 15:00:00,78.45,78.82,78.44,78.79,59039.0,74.9294,75.2828,74.9199,75.2542,59039.0
2020-02-12 15:30:00,78.81,78.98,78.75,78.86,117900.0,75.2733,75.4356,75.216,75.321,117900.0
2020-02-13 09:30:00,78.86,79.02,78.09,78.47,36934.0,75.321,75.4739,74.5856,74.9485,36934.0
2020-02-13 10:00:00,78.44,79.0,78.39,78.9,26287.0,74.9199,75.4547,74.8721,75.3592,26287.0
2020-02-13 10:30:00,78.95,78.96,78.27,78.73,41504.0,75.407,75.4165,74.7575,75.1969,41504.0
2020-02-13 11:00:00,78.69,79.2,78.69,79.2,30737.0,75.1587,75.6458,75.1587,75.6458,30737.0
2020-02-13 11:30:00,79.16,79.32,79.11,79.23,16092.0,75.6076,75.7604,75.5598,75.6744,16092.0
2020-02-13 12:00:00,79.2,79.82,79.19,79.82,19436.0,75.6458,76.2379,75.6362,76.2379,19436.0
2020-02-13 12:30:00,79.83,79.85,79.47,79.64,23193.0,76.2475,76.2666,75.9037,76.066,23193.0
2020-02-13 13:00:00,79.62,79.84,79.57,79.84,10670.0,76.0469,76.2571,75.9992,76.2571,10670.0
2020-02-13 13:30:00,79.82,80.05,79.79,79.89,23336.0,76.2379,76.4576,76.2093,76.3048,23336.0
2020-02-13 14:00:00,79.89,80.25,79.89,80.15,24570.0,76.3048,76.6487,76.3048,76.5531,24570.0
2020-02-13 14:30:00,80.13,80.45,80.01,80.17,46948.0,76.534,76.8397,76.4194,76.5722,46948.0
2020-02-13 15:00:00,80.16,80.21,79.99,80.03,48943.0,76.5627,76.6104,76.4003,76.4385,48943.0
2020-02-13 15:30:00,80.04,80.05,79.67,79.96,112512.0,76.4481,76.4576,76.0947,76.3717,112512.0
2020-02-14 09:30:00,80.0,80.25,79.78,80.19,52496.0,76.4099,76.6487,76.1997,76.5913,52496.0
2020-02-14 10:00:00,80.2,80.57,80.07,80.22,42838.0,76.6009,76.9543,76.4767,76.62,42838.0
2020-02-14 10:30:00,80.28,80.41,79.96,80.2,17791.0,76.6773,76.8015,76.3717,76.6009,17791.0
2020-02-14 11:00:00,80.26,80.32,80.09,80.22,32199.0,76.6582,76.7155,76.4958,76.62,32199.0
2020-02-14 11:30:00,80.22,80.54,79.94,79.94,21973.0,76.62,76.9256,76.3526,76.3526,21973.0
2020-02-14 12:00:00,79.94,80.03,79.88,79.95,8951.0,76.3526,76.4385,76.2953,76.3621,8951.0
2020-02-14 12:30:00,79.97,80.18,79.97,80.1,16480.0,76.3812,76.5818,76.3812,76.5054,16480.0
2020-02-14 13:00:00,80.08,80.17,80.04,80.05,26307.0,76.4863,76.5722,76.4481,76.4576,26307.0
2020-02-14 13:30:00,80.03,80.14,80.0,80.05,11862.0,76.4385,76.5436,76.4099,76.4576,11862.0
2020-02-14 14:00:00,80.05,80.15,79.89,80.01,16822.0,76.4576,76.5531,76.3048,76.4194,16822.0
2020-02-14 14:30:00,79.99,80.05,79.9,79.9,17832.0,76.4003,76.4576,76.3144,76.3144,17832.0
2020-02-14 15:00:00,79.92,79.99,79.83,79.97,19515.0,76.3335,76.4003,76.2475,76.3812,19515.0
2020-02-14 15:30:00,79.98,80.07,79.9,79.95,91470.0,76.3908,76.4767,76.3144,76.3621,91470.0
2020-02-18 09:30:00,79.78,79.89,79.42,79.5,11683.0,76.1997,76.3048,75.8559,75.9323,11683.0
2020-02-18 10:00:00,79.44,79.77,79.34,79.37,18125.0,75.875,76.1902,75.7795,75.8081,18125.0
2020-02-18 10:30:00,79.43,79.77,79.37,79.69,12843.0,75.8655,76.1902,75.8081,76.1138,12843.0
2020-02-18 11:00:00,79.67,79.8,79.57,79.57,10522.0,76.0947,76.2188,75.9992,75.9992,10522.0
2020-02-18 11:30:00,79.62,79.65,79.18,79.32,18867.0,76.0469,76.0756,75.6267,75.7604,18867.0
2020-02-18 12:00:00,79.26,79.47,79.22,79.44,21279.0,75.7031,75.9037,75.6649,75.875,21279.0
2020-02-18 12:30:00,79.41,79.55,79.32,79.37,18547.0,75.8463,75.9801,75.7604,75.8081,18547.0
2020-02-18 13:00:00,79.4,79.49,79.3,79.45,16162.0,75.8368,75.9228,75.7413,75.8846,16162.0
2020-02-18 13:30:00,79.45,79.6,79.43,79.59,22094.0,75.8846,76.0278,75.8655,76.0183,22094.0
2020-02-18 14:00:00,79.59,79.67,79.46,79.62,47153.0,76.0183,76.0947,75.8941,76.0469,47153.0
2020-02-18 14:30:00,79.63,79.64,79.39,79.57,28922.0,76.0565,76.066,75.8272,75.9992,28922.0
2020-02-18 15:00:00,79.58,79.58,79.41,79.5,22914.0,76.0087,76.0087,75.8463,75.9323,22914.0
2020-02-18 15:30:00,79.54,79.79,79.51,79.75,144548.0,75.9705,76.2093,75.9419,76.1711,144548.0
2020-02-19 09:30:00,80.15,80.36,79.9,80.06,20002.0,76.5531,76.7537,76.3144,76.4672,20002.0
2020-02-19 10:00:00,80.03,80.1,79.7,79.7,15376.0,76.4385,76.5054,76.1233,76.1233,15376.0
2020-02-19 10:30:00,79.78,80.1,79.71,79.96,15735.0,76.1997,76.5054,76.1329,76.3717,15735.0
2020-02-19 11:00:00,79.93,80.0,79.73,79.81,21330.0,76.343,76.4099,76.152,76.2284,21330.0
2020-02-19 11:30:00,79.84,79.88,79.54,79.72,10257.0,76.2571,76.2953,75.9705,76.1424,10257.0
2020-02-19 12:00:00,79.71,79.96,79.69,79.84,11160.0,76.1329,76.3717,76.1138,76.2571,11160.0
2020-02-19 12:30:00,79.84,79.84,79.7,79.77,11568.0,76.2571,76.2571,76.1233,76.1902,11568.0
2020-02-19 13:00:00,79.79,79.81,79.6,79.67,8010.0,76.2093,76.2284,76.0278,76.0947,8010.0
2020-02-19 13:30:00,79.69,79.75,79.63,79.69,6863.0,76.1138,76.1711,76.0565,76.1138,6863.0
2020-02-19 14:00:00,79.68,79.72,79.46,79.51,14469.0,76.1042,76.1424,75.8941,75.9419,14469.0
2020-02-19 14:30:00,79.52,79.64,79.34,79.37,74581.0,75.9514,76.066,75.7795,75.8081,74581.0
2020-02-19 15:00:00,79.4,79.43,79.14,79.16,26977.0,75.8368,75.8655,75.5885,75.6076,26977.0
2020-02-19 15:30:00,79.15,79.18,78.95,78.95,119422.0,75.598,75.6267,75.407,75.407,119422.0
2020-02-20 09:30:00,78.67,79.25,78.35,79.25,51393.0,75.1396,75.6935,74.8339,75.6935,51393.0
2020-02-20 10:00:00,79.39,79.67,79.22,79.6,66101.0,75.8272,76.0947,75.6649,76.0278,66101.0
2020-02-20 10:30:00,79.64,79.71,79.38,79.54,41838.0,76.066,76.1329,75.8177,75.9705,41838.0
2020-02-20 11:00:00,79.58,79.71,79.2,79.21,41836.0,76.0087,76.1329,75.6458,75.6553,41836.0
2020-02-20 11:30:00,79.2,79.2,78.7,79.14,43816.0,75.6458,75.6458,75.1682,75.5885,43816.0
2020-02-20 12:00:00,79.08,79.08,78.76,78.86,36561.0,75.5312,75.5312,75.2255,75.321,36561.0
2020-02-20 12:30:00,78.88,78.94,78.74,78.91,17372.0,75.3401,75.3974,75.2064,75.3688,17372.0
2020-02-20 13:00:00,78.88,79.08,78.78,78.85,18709.0,75.3401,75.5312,75.2446,75.3115,18709.0
2020-02-20 13:30:00,78.84,78.91,78.75,78.91,28167.0,75.3019,75.3688,75.216,75.3688,28167.0
2020-02-20 14:00:00,78.9,79.1,78.86,78.93,18693.0,75.3592,75.5503,75.321,75.3879,18693.0
2020-02-20 14:30:00,78.96,79.16,78.89,78.95,24406.0,75.4165,75.6076,75.3497,75.407,24406.0
2020-02-20 15:00:00,78.97,79.07,78.89,78.93,37833.0,75.4261,75.5216,75.3497,75.3879,37833.0
2020-02-20 15:30:00,78.96,79.02,78.78,78.91,113379.0,75.4165,75.4739,75.2446,75.3688,113379.0
2020-02-21 09:30:00,78.41,78.73,78.24,78.44,27398.0,74.8912,75.1969,74.7289,74.9199,27398.0
2020-02-21 10:00:00,78.43,78.99,78.35,78.81,32176.0,74.9103,75.4452,74.8339,75.2733,32176.0
2020-02-21 10:30:00,78.81,78.96,78.68,78.92,34258.0,75.2733,75.4165,75.1491,75.3783,34258.0
2020-02-21 11:00:00,78.93,79.11,78.89,79.01,23848.0,75.3879,75.5598,75.3497,75.4643,23848.0
2020-02-21 11:30:00,79.06,79.08,78.91,79.08,31173.0,75.5121,75.5312,75.3688,75.5312,31173.0
2020-02-21 12:00:00,79.12,79.2,78.78,78.8,42525.0,75.5694,75.6458,75.2446,75.2637,42525.0
2020-02-21 12:30:00,78.83,78.86,78.62,78.63,18851.0,75.2924,75.321,75.0918,75.1014,18851.0
2020-02-21 13:00:00,78.61,78.91,78.61,78.87,24260.0,75.0822,75.3688,75.0822,75.3306,24260.0
2020-02-21 13:30:00,78.86,79.17,78.86,78.97,22713.0,75.321,75.6171,75.321,75.4261,22713.0
2020-02-21 14:00:00,78.99,79.28,78.94,79.2,23410.0,75.4452,75.7222,75.3974,75.6458,23410.0
2020-02-21 14:30:00,79.23,79.33,79.14,79.28,30636.0,75.6744,75.7699,75.5885,75.7222,30636.0
2020-02-21 15:00:00,79.3,79.33,79.13,79.31,24191.0,75.7413,75.7699,75.5789,75.7508,24191.0
2020-02-21 15:30:00,79.3,79.43,79.17,79.19,90315.0,75.7413,75.8655,75.6171,75.6362,90315.0
2020-02-24 09:30:00,77.64,77.7,76.68,77.25,51044.0,74.1558,74.2131,73.2389,73.7833,51044.0
2020-02-24 10:00:00,77.31,77.79,77.31,77.41,27612.0,73.8406,74.299,73.8406,73.9361,27612.0
2020-02-24 10:30:00,77.37,77.88,77.22,77.81,19426.0,73.8979,74.385,73.7546,74.3182,19426.0
2020-02-24 11:00:00,77.83,78.04,77.69,77.8,20505.0,74.3373,74.5378,74.2035,74.3086,20505.0
2020-02-24 11:30:00,77.81,77.85,77.3,77.5,25079.0,74.3182,74.3564,73.831,74.0221,25079.0
2020-02-24 12:00:00,77.48,77.59,77.41,77.49,11500.0,74.003,74.108,73.9361,74.0125,11500.0
2020-02-24 12:30:00,77.44,77.61,77.32,77.46,10885.0,73.9648,74.1271,73.8501,73.9839,10885.0
2020-02-24 13:00:00,77.39,77.43,77.22,77.43,13230.0,73.917,73.9552,73.7546,73.9552,13230.0
2020-02-24 13:30:00,77.41,77.62,77.4,77.56,66312.0,73.9361,74.1367,73.9266,74.0794,66312.0
2020-02-24 14:00:00,77.54,77.74,77.36,77.71,19366.0,74.0603,74.2513,73.8883,74.2226,19366.0
2020-02-24 14:30:00,77.73,78.06,77.62,77.98,25270.0,74.2417,74.5569,74.1367,74.4805,25270.0
2020-02-24 15:00:00,78.02,78.06,77.82,77.87,26434.0,74.5187,74.5569,74.3277,74.3755,26434.0
2020-02-24 15:30:00,77.88,77.94,77.65,77.76,79964.0,74.385,74.4423,74.1653,74.2704,79964.0
2020-02-25 09:30:00,77.8,78.26,77.53,77.96,44287.0,74.3086,74.748,74.0507,74.4614,44287.0
2020-02-25 10:00:00,77.88,78.11,77.45,77.63,55487.0,74.385,74.6047,73.9743,74.1462,55487.0
2020-02-25 10:30:00,77.65,77.93,77.27,77.55,31429.0,74.1653,74.4328,73.8024,74.0698,31429.0
2020-02-25 11:00:00,77.53,77.65,77.09,77.55,37553.0,74.0507,74.1653,73.6305,74.0698,37553.0
2020-02-25 11:30:00,77.56,77.68,77.27,77.41,20900.0,74.0794,74.194,73.8024,73.9361,20900.0
2020-02-25 12:00:00,77.44,77.51,76.97,76.97,12281.0,73.9648,74.0316,73.5158,73.5158,12281.0
2020-02-25 12:30:00,77.0,77.09,76.63,76.64,19293.0,73.5445,73.6305,73.1911,73.2007,19293.0
2020-02-25 13:00:00,76.64,76.9,76.57,76.83,44395.0,73.2007,73.449,73.1338,73.3821,44395.0
2020-02-25 13:30:00,76.79,76.82,76.24,76.24,24670.0,73.3439,73.3726,72.8186,72.8186,24670.0
2020-02-25 14:00:00,76.23,76.27,75.67,75.67,50789.0,72.8091,72.8473,72.2742,72.2742,50789.0
2020-02-25 14:30:00,75.66,75.87,75.31,75.55,44924.0,72.2646,72.4652,71.9303,72.1596,44924.0
2020-02-25 15:00:00,75.58,75.82,75.04,75.17,36772.0,72.1882,72.4175,71.6725,71.7966,36772.0
2020-02-25 15:30:00,75.17,75.4,74.89,75.16,178053.0,71.7966,72.0163,71.5292,71.7871,178053.0
2020-02-26 09:30:00,75.6,76.16,75.07,75.48,22714.0,72.2073,72.7422,71.7011,72.0927,22714.0
2020-02-26 10:00:00,75.43,75.8,75.28,75.51,11401.0,72.045,72.3984,71.9017,72.1214,11401.0
2020-02-26 10:30:00,75.64,76.7,75.6,76.55,58942.0,72.2455,73.258,72.2073,73.1147,58942.0
2020-02-26 11:00:00,76.52,76.8,75.89,76.48,38145.0,73.086,73.3535,72.4843,73.0478,38145.0
2020-02-26 11:30:00,76.45,76.45,75.93,76.01,12517.0,73.0192,73.0192,72.5225,72.5989,12517.0
2020-02-26 12:00:00,75.96,76.01,75.24,75.26,26242.0,72.5512,72.5989,71.8635,71.8826,26242.0
2020-02-26 12:30:00,75.28,75.56,75.2,75.34,38722.0,71.9017,72.1691,71.8253,71.959,38722.0
2020-02-26 13:00:00,75.35,75.41,75.14,75.31,22206.0,71.9685,72.0259,71.768,71.9303,22206.0
2020-02-26 13:30:00,75.31,75.31,74.72,74.79,19611.0,71.9303,71.9303,71.3668,71.4337,19611.0
2020-02-26 14:00:00,74.78,75.11,74.64,75.02,28149.0,71.4241,71.7393,71.2904,71.6534,28149.0
2020-02-26 14:30:00,74.99,75.05,74.42,74.53,20241.0,71.6247,71.682,71.0803,71.1853,20241.0
2020-02-26 15:00:00,74.45,74.94,74.45,74.52,23656.0,71.1089,71.5769,71.1089,71.1758,23656.0
2020-02-26 15:30:00,74.5,74.85,74.42,74.49,83233.0,71.1567,71.491,71.0803,71.1471,83233.0
2020-02-27 09:30:00,73.47,73.47,72.13,72.13,21437.0,70.1729,70.1729,68.8931,68.8931,21437.0
2020-02-27 10:00:00,72.19,72.19,71.28,71.28,130345.0,68.9504,68.9504,68.0812,68.0812,130345.0
2020-02-27 10:30:00,71.28,72.74,70.97,72.63,108261.0,68.0812,69.4757,67.7851,69.3706,108261.0
2020-02-27 11:00:00,72.6,73.13,72.48,72.94,75312.0,69.342,69.8482,69.2273,69.6667,75312.0
2020-02-27 11:30:00,72.93,72.95,72.14,72.67,63600.0,69.6571,69.6763,68.9026,69.4088,63600.0
2020-02-27 12:00:00,72.68,73.07,72.5,73.0,45313.0,69.4184,69.7909,69.2464,69.724,45313.0
2020-02-27 12:30:00,73.02,73.31,72.74,72.79,34263.0,69.7431,70.0201,69.4757,69.5234,34263.0
2020-02-27 13:00:00,72.73,73.11,72.46,72.47,26449.0,69.4661,69.8291,69.2082,69.2178,26449.0
2020-02-27 13:30:00,72.45,72.68,71.47,71.72,25644.0,69.1987,69.4184,68.2627,68.5014,25644.0
2020-02-27 14:00:00,71.82,71.82,71.25,71.72,30848.0,68.597,68.597,68.0525,68.5014,30848.0
2020-02-27 14:30:00,71.73,71.78,71.1,71.13,47053.0,68.511,68.5588,67.9093,67.9379,47053.0
2020-02-27 15:00:00,71.11,71.4,70.76,70.76,60169.0,67.9188,68.1958,67.5845,67.5845,60169.0
2020-02-27 15:30:00,70.78,70.92,70.04,70.25,238919.0,67.6036,67.7374,66.8968,67.0974,238919.0
2020-02-28 09:30:00,68.42,69.52,68.07,68.37,131206.0,65.3495,66.4002,65.0152,65.3018,131206.0
2020-02-28 10:00:00,68.35,68.38,67.06,67.06,83106.0,65.2827,65.3113,64.0506,64.0506,83106.0
2020-02-28 10:30:00,67.07,68.09,67.07,68.06,121668.0,64.0601,65.0344,64.0601,65.0057,121668.0
2020-02-28 11:00:00,68.01,68.35,67.32,68.17,84607.0,64.9579,65.2827,64.2989,65.1108,84607.0
2020-02-28 11:30:00,68.17,69.4,67.85,68.92,130467.0,65.1108,66.2856,64.8051,65.8271,130467.0
2020-02-28 12:00:00,68.95,69.66,68.64,69.66,51108.0,65.8558,66.5339,65.5597,66.5339,51108.0
2020-02-28 12:30:00,69.77,70.91,69.57,70.77,61290.0,66.639,67.7278,66.4479,67.5941,61290.0
2020-02-28 13:00:00,70.82,71.9,70.31,70.36,147038.0,67.6418,68.6734,67.1547,67.2025,147038.0
2020-02-28 13:30:00,70.36,70.36,69.53,69.86,56428.0,67.2025,67.2025,66.4097,66.7249,56428.0
2020-02-28 14:00:00,69.57,69.96,69.12,69.62,55517.0,66.4479,66.8204,66.0181,66.4957,55517.0
2020-02-28 14:30:00,69.69,70.65,69.66,69.97,63175.0,66.5625,67.4795,66.5339,66.83,63175.0
2020-02-28 15:00:00,69.97,70.07,69.13,69.13,58678.0,66.83,66.9255,66.0277,66.0277,58678.0
2020-02-28 15:30:00,69.1,70.69,69.08,70.5,220256.0,65.999,67.5177,65.9799,67.3362,220256.0
2020-03-02 09:30:00,71.06,71.91,70.75,71.27,72623.0,67.8711,68.6829,67.575,68.0716,72623.0
2020-03-02 10:00:00,71.31,71.44,70.85,71.41,101963.0,68.1098,68.234,67.6705,68.2054,101963.0
2020-03-02 10:30:00,71.53,72.49,71.18,72.04,80080.0,68.32,69.2369,67.9857,68.8071,80080.0
2020-03-02 11:00:00,72.07,73.42,72.04,73.19,65517.0,68.8357,70.1252,68.8071,69.9055,65517.0
2020-03-02 11:30:00,73.17,73.26,72.73,73.03,55497.0,69.8864,69.9723,69.4661,69.7527,55497.0
2020-03-02 12:00:00,73.05,73.1,72.38,72.66,29478.0,69.7718,69.8195,69.1318,69.3993,29478.0
2020-03-02 12:30:00,72.71,73.25,72.71,73.15,28225.0,69.447,69.9628,69.447,69.8673,28225.0
2020-03-02 13:00:00,73.12,73.18,72.52,72.67,85442.0,69.8386,69.8959,69.2655,69.4088,85442.0
2020-03-02 13:30:00,72.66,73.14,72.58,73.14,49235.0,69.3993,69.8577,69.3229,69.8577,49235.0
2020-03-02 14:00:00,73.1,73.26,72.83,72.9,61554.0,69.8195,69.9723,69.5616,69.6285,61554.0
2020-03-02 14:30:00,72.9,72.99,72.37,72.45,136407.0,69.6285,69.7145,69.1223,69.1987,136407.0
2020-03-02 15:00:00,72.44,73.23,72.44,73.15,96711.0,69.1891,69.9437,69.1891,69.8673,96711.0
2020-03-02 15:30:00,73.19,74.25,73.1,74.23,332963.0,69.9055,70.9179,69.8195,70.8988,332963.0
2020-03-03 09:30:00,74.25,74.45,73.19,73.38,43006.0,70.9179,71.1089,69.9055,70.087,43006.0
2020-03-03 10:00:00,73.46,75.26,73.46,74.67,70614.0,70.1634,71.8826,70.1634,71.3191,70614.0
2020-03-03 10:30:00,74.76,75.46,74.61,75.35,54367.0,71.405,72.0736,71.2618,71.9685,54367.0
2020-03-03 11:00:00,75.4,75.54,73.89,73.89,72607.0,72.0163,72.15,70.5741,70.5741,72607.0
2020-03-03 11:30:00,73.82,75.1,73.78,74.97,42858.0,70.5072,71.7298,70.469,71.6056,42858.0
2020-03-03 12:00:00,74.96,75.6,74.77,75.22,32703.0,71.596,72.2073,71.4146,71.8444,32703.0
2020-03-03 12:30:00,75.32,76.16,75.14,75.8,87510.0,71.9399,72.7422,71.768,72.3984,87510.0
2020-03-03 13:00:00,75.74,75.77,74.94,75.11,81373.0,72.341,72.3697,71.5769,71.7393,81373.0
2020-03-03 13:30:00,75.08,75.08,73.57,73.6,82625.0,71.7107,71.7107,70.2684,70.2971,82625.0
2020-03-03 14:00:00,73.63,73.74,72.89,73.67,52561.0,70.3257,70.4308,69.6189,70.3639,52561.0
2020-03-03 14:30:00,73.54,73.96,73.2,73.56,81053.0,70.2398,70.6409,69.915,70.2589,81053.0
2020-03-03 15:00:00,73.56,74.94,73.43,74.94,72756.0,70.2589,71.5769,70.1347,71.5769,72756.0
2020-03-03 15:30:00,74.88,75.21,74.04,74.44,319766.0,71.5196,71.8348,70.7173,71.0994,319766.0
2020-03-04 09:30:00,75.78,76.13,75.32,75.4,28626.0,72.3793,72.7135,71.9399,72.0163,28626.0
2020-03-04 10:00:00,75.48,76.38,75.32,76.05,118478.0,72.0927,72.9523,71.9399,72.6371,118478.0
2020-03-04 10:30:00,76.07,76.36,75.76,75.84,55945.0,72.6562,72.9332,72.3601,72.4366,55945.0
2020-03-04 11:00:00,75.85,76.2,75.6,76.1,76894.0,72.4461,72.7804,72.2073,72.6849,76894.0
2020-03-04 11:30:00,76.15,76.16,75.82,75.87,58418.0,72.7326,72.7422,72.4175,72.4652,58418.0
2020-03-04 12:00:00,75.94,76.04,75.72,76.01,35367.0,72.5321,72.6276,72.3219,72.5989,35367.0
2020-03-04 12:30:00,76.02,76.28,75.85,76.24,52198.0,72.6085,72.8568,72.4461,72.8186,52198.0
2020-03-04 13:00:00,76.28,76.6,76.17,76.18,56984.0,72.8568,73.1625,72.7517,72.7613,56984.0
2020-03-04 13:30:00,76.2,76.24,75.93,75.95,74165.0,72.7804,72.8186,72.5225,72.5416,74165.0
2020-03-04 14:00:00,75.95,76.1,75.78,76.01,67897.0,72.5416,72.6849,72.3793,72.5989,67897.0
2020-03-04 14:30:00,76.03,76.14,75.81,76.01,99293.0,72.618,72.7231,72.4079,72.5989,99293.0
2020-03-04 15:00:00,75.98,76.24,75.96,76.07,122582.0,72.5703,72.8186,72.5512,72.6562,122582.0
2020-03-04 15:30:00,76.09,76.84,76.05,76.71,263418.0,72.6753,73.3917,72.6371,73.2675,263418.0
2020-03-05 09:30:00,75.22,75.52,74.56,75.14,107169.0,71.8444,72.1309,71.214,71.768,107169.0
2020-03-05 10:00:00,75.15,75.58,75.05,75.25,105718.0,71.7775,72.1882,71.682,71.873,105718.0
2020-03-05 10:30:00,75.19,75.32,74.92,74.92,43986.0,71.8157,71.9399,71.5578,71.5578,43986.0
2020-03-05 11:00:00,74.84,75.38,74.79,75.2,62121.0,71.4814,71.9972,71.4337,71.8253,62121.0
2020-03-05 11:30:00,75.2,75.22,74.58,74.62,36753.0,71.8253,71.8444,71.2331,71.2713,36753.0
2020-03-05 12:00:00,74.69,74.71,73.59,73.7,21242.0,71.3382,71.3573,70.2875,70.3926,21242.0
2020-03-05 12:30:00,73.7,73.74,73.04,73.31,105869.0,70.3926,70.4308,69.7622,70.0201,105869.0
2020-03-05 13:00:00,73.29,73.89,73.03,73.82,81004.0,70.001,70.5741,69.7527,70.5072,81004.0
2020-03-05 13:30:00,73.83,74.35,73.75,74.05,37745.0,70.5168,71.0134,70.4404,70.7269,37745.0
2020-03-05 14:00:00,74.05,74.29,73.62,73.77,94641.0,70.7269,70.9561,70.3162,70.4595,94641.0
2020-03-05 14:30:00,73.73,74.1,73.73,73.92,128919.0,70.4212,70.7746,70.4212,70.6027,128919.0
2020-03-05 15:00:00,73.94,74.02,73.18,73.37,125719.0,70.6218,70.6982,69.8959,70.0774,125719.0
2020-03-05 15:30:00,73.33,74.65,73.29,74.44,363434.0,70.0392,71.3,70.001,71.0994,363434.0
2020-03-06 09:30:00,72.72,72.72,71.03,71.71,104098.0,69.4566,69.4566,67.8424,68.4919,104098.0
2020-03-06 10:00:00,71.7,72.56,71.45,72.52,104007.0,68.4823,69.3038,68.2436,69.2655,104007.0
2020-03-06 10:30:00,72.53,73.03,72.28,72.58,31759.0,69.2751,69.7527,69.0363,69.3229,31759.0
2020-03-06 11:00:00,72.55,72.62,71.94,72.24,70108.0,69.2942,69.3611,68.7116,68.9981,70108.0
2020-03-06 11:30:00,72.19,72.38,71.84,71.99,76771.0,68.9504,69.1318,68.6161,68.7593,76771.0
2020-03-06 12:00:00,71.97,72.04,71.32,71.48,82474.0,68.7402,68.8071,68.1194,68.2722,82474.0
2020-03-06 12:30:00,71.52,72.29,71.52,72.09,44719.0,68.3104,69.0459,68.3104,68.8548,44719.0
2020-03-06 13:00:00,72.09,72.45,71.94,72.25,33336.0,68.8548,69.1987,68.7116,69.0077,33336.0
2020-03-06 13:30:00,72.3,72.4,71.72,71.84,28799.0,69.0554,69.1509,68.5014,68.6161,28799.0
2020-03-06 14:00:00,71.77,71.78,71.3,71.57,61469.0,68.5492,68.5588,68.1003,68.3582,61469.0
2020-03-06 14:30:00,71.59,71.66,70.76,70.82,59709.0,68.3773,68.4441,67.5845,67.6418,59709.0
2020-03-06 15:00:00,70.82,71.77,70.65,71.65,70815.0,67.6418,68.5492,67.4795,68.4346,70815.0
2020-03-06 15:30:00,71.57,73.2,71.48,73.11,201506.0,68.3582,69.915,68.2722,69.8291,201506.0
2020-03-09 09:30:00,68.58,68.59,68.45,68.55,400.0,65.5024,65.5119,65.3782,65.4737,400.0
2020-03-09 10:00:00,65.8,67.99,65.8,67.51,109117.0,62.8471,64.9388,62.8471,64.4804,109117.0
2020-03-09 10:30:00,67.51,67.63,66.17,66.17,155540.0,64.4804,64.595,63.2005,63.2005,155540.0
2020-03-09 11:00:00,66.12,67.19,65.94,67.06,163096.0,63.1528,64.1747,62.9808,64.0506,163096.0
2020-03-09 11:30:00,67.01,67.27,66.77,66.78,68905.0,64.0028,64.2512,63.7736,63.7831,68905.0
2020-03-09 12:00:00,66.74,67.24,66.42,66.47,51436.0,63.7449,64.2225,63.4393,63.4871,51436.0
2020-03-09 12:30:00,66.47,66.51,65.75,66.29,51515.0,63.4871,63.5253,62.7994,63.3151,51515.0
2020-03-09 13:00:00,66.26,66.76,66.07,66.54,50527.0,63.2865,63.764,63.105,63.5539,50527.0
2020-03-09 13:30:00,66.49,66.87,66.16,66.6,90119.0,63.5062,63.8691,63.191,63.6112,90119.0
2020-03-09 14:00:00,66.63,66.64,65.92,65.96,73927.0,63.6399,63.6494,62.9617,62.9999,73927.0
2020-03-09 14:30:00,65.94,65.94,64.8,65.47,81107.0,62.9808,62.9808,61.892,62.5319,81107.0
2020-03-09 15:00:00,65.42,65.84,64.65,65.0,147271.0,62.4842,62.8853,61.7487,62.083,147271.0
2020-03-09 15:30:00,65.0,65.07,63.68,63.81,399460.0,62.083,62.1499,60.8223,60.9464,399460.0
2020-03-10 09:30:00,65.87,66.5,64.59,64.88,100286.0,62.914,63.5157,61.6914,61.9684,100286.0
2020-03-10 10:00:00,64.84,66.0,64.75,65.3,165069.0,61.9302,63.0381,61.8442,62.3696,165069.0
2020-03-10 10:30:00,65.37,65.73,65.1,65.39,158377.0,62.4364,62.7803,62.1785,62.4555,158377.0
2020-03-10 11:00:00,65.35,65.38,63.66,63.88,98867.0,62.4173,62.446,60.8032,61.0133,98867.0
2020-03-10 11:30:00,63.82,63.88,63.16,63.42,117778.0,60.956,61.0133,60.3256,60.5739,117778.0
2020-03-10 12:00:00,63.42,64.74,63.41,64.34,49611.0,60.5739,61.8347,60.5644,61.4526,49611.0
2020-03-10 12:30:00,64.33,64.36,63.81,63.84,110840.0,61.4431,61.4717,60.9464,60.9751,110840.0
2020-03-10 13:00:00,63.85,64.2,63.48,63.88,81839.0,60.9846,61.3189,60.6312,61.0133,81839.0
2020-03-10 13:30:00,63.9,64.23,63.35,63.39,91821.0,61.0324,61.3476,60.5071,60.5453,91821.0
2020-03-10 14:00:00,63.39,63.83,63.08,63.75,54447.0,60.5453,60.9655,60.2492,60.8891,54447.0
2020-03-10 14:30:00,63.77,64.35,63.59,64.25,110633.0,60.9082,61.4622,60.7363,61.3667,110633.0
2020-03-10 15:00:00,64.28,65.93,64.26,65.27,104128.0,61.3953,62.9713,61.3762,62.3409,104128.0
2020-03-10 15:30:00,65.27,66.57,65.07,66.43,345247.0,62.3409,63.5826,62.1499,63.4488,345247.0
2020-03-11 09:30:00,65.14,65.22,63.43,64.11,55370.0,62.2167,62.2931,60.5835,61.233,55370.0
2020-03-11 10:00:00,64.05,65.12,63.83,64.0,71994.0,61.1757,62.1976,60.9655,61.1279,71994.0
2020-03-11 10:30:00,64.0,64.1,63.0,63.4,113097.0,61.1279,61.2234,60.1728,60.5548,113097.0
2020-03-11 11:00:00,63.47,63.93,63.12,63.43,75498.0,60.6217,61.061,60.2874,60.5835,75498.0
2020-03-11 11:30:00,63.43,63.85,63.17,63.53,50066.0,60.5835,60.9846,60.3351,60.679,50066.0
2020-03-11 12:00:00,63.5,64.12,63.34,63.51,47564.0,60.6503,61.2425,60.4975,60.6599,47564.0
2020-03-11 12:30:00,63.47,63.55,62.77,62.99,50421.0,60.6217,60.6981,59.9531,60.1632,50421.0
2020-03-11 13:00:00,62.96,62.97,61.74,61.94,138274.0,60.1346,60.1441,58.9693,59.1603,138274.0
2020-03-11 13:30:00,61.96,62.41,61.89,61.95,125272.0,59.1794,59.6093,59.1126,59.1699,125272.0
2020-03-11 14:00:00,61.93,62.1,61.63,61.71,82435.0,59.1508,59.3132,58.8643,58.9407,82435.0
2020-03-11 14:30:00,61.69,62.09,61.39,61.39,101378.0,58.9216,59.3036,58.635,58.635,101378.0
2020-03-11 15:00:00,61.39,61.47,60.43,61.03,104398.0,58.635,58.7114,57.7181,58.2912,104398.0
2020-03-11 15:30:00,60.97,61.89,60.92,61.47,234650.0,58.2339,59.1126,58.1861,58.7114,234650.0
2020-03-12 09:30:00,56.49,56.75,54.1,54.68,71706.0,53.9549,54.2033,51.6722,52.2261,71706.0
2020-03-12 10:00:00,54.85,56.35,54.59,56.11,207210.0,52.3885,53.8212,52.1402,53.592,207210.0
2020-03-12 10:30:00,56.19,56.63,55.52,56.42,204364.0,53.6684,54.0886,53.0285,53.8881,204364.0
2020-03-12 11:00:00,56.48,57.04,56.3,56.51,189537.0,53.9454,54.4802,53.7734,53.974,189537.0
2020-03-12 11:30:00,56.51,56.76,55.43,55.53,61152.0,53.974,54.2128,52.9425,53.038,61152.0
2020-03-12 12:00:00,55.55,56.46,55.45,56.46,63821.0,53.0571,53.9263,52.9616,53.9263,63821.0
2020-03-12 12:30:00,56.44,57.43,55.86,57.23,81854.0,53.9072,54.8527,53.3532,54.6617,81854.0
2020-03-12 13:00:00,57.19,58.84,56.67,57.18,174252.0,54.6235,56.1995,54.1268,54.614,174252.0
2020-03-12 13:30:00,57.17,57.45,56.47,57.28,73972.0,54.6044,54.8718,53.9358,54.7095,73972.0
2020-03-12 14:00:00,57.35,57.36,55.21,55.24,88116.0,54.7763,54.7859,52.7324,52.761,88116.0
2020-03-12 14:30:00,55.23,55.27,53.85,53.85,103532.0,52.7515,52.7897,51.4334,51.4334,103532.0
2020-03-12 15:00:00,53.79,54.32,53.01,53.21,275380.0,51.3761,51.8823,50.6311,50.8221,275380.0
2020-03-12 15:30:00,53.21,55.35,53.2,54.45,465201.0,50.8221,52.8661,50.8126,52.0065,465201.0
2020-03-13 09:30:00,57.29,58.64,56.69,56.7,137877.0,54.719,56.0084,54.1459,54.1555,137877.0
2020-03-13 10:00:00,56.7,57.96,56.12,57.34,63631.0,54.1555,55.359,53.6015,54.7668,63631.0
2020-03-13 10:30:00,57.22,57.22,55.69,56.0,74687.0,54.6522,54.6522,53.1908,53.4869,74687.0
2020-03-13 11:00:00,56.0,56.58,56.0,56.17,140438.0,53.4869,54.0409,53.4869,53.6493,140438.0
2020-03-13 11:30:00,56.18,56.42,55.51,56.13,162870.0,53.6588,53.8881,53.0189,53.6111,162870.0
2020-03-13 12:00:00,56.13,56.66,55.81,56.38,109488.0,53.6111,54.1173,53.3054,53.8499,109488.0
2020-03-13 12:30:00,56.37,58.27,56.37,57.75,61941.0,53.8403,55.655,53.8403,55.1584,61941.0
2020-03-13 13:00:00,57.71,58.12,57.33,58.12,55557.0,55.1202,55.5118,54.7572,55.5118,55557.0
2020-03-13 13:30:00,58.23,59.0,58.19,58.38,65309.0,55.6168,56.3523,55.5786,55.7601,65309.0
2020-03-13 14:00:00,58.38,58.44,57.25,57.91,102976.0,55.7601,55.8174,54.6808,55.3112,102976.0
2020-03-13 14:30:00,57.9,58.92,57.55,58.6,100425.0,55.3016,56.2759,54.9674,55.9702,100425.0
2020-03-13 15:00:00,58.54,59.37,58.11,58.33,180603.0,55.9129,56.7057,55.5022,55.7123,180603.0
2020-03-13 15:30:00,58.26,59.81,56.8,59.77,278807.0,55.6455,57.1259,54.251,57.0877,278807.0
2020-03-16 09:30:00,53.22,53.22,50.27,52.93,34719.0,50.8317,50.8317,48.0141,50.5547,34719.0
2020-03-16 10:00:00,53.01,53.56,51.88,52.5,98366.0,50.6311,51.1564,49.5518,50.144,98366.0
2020-03-16 10:30:00,52.45,53.83,52.36,53.37,77321.0,50.0962,51.4143,50.0103,50.9749,77321.0
2020-03-16 11:00:00,53.5,55.15,53.32,54.83,94765.0,51.0991,52.6751,50.9272,52.3694,94765.0
2020-03-16 11:30:00,54.83,54.97,53.28,54.21,72671.0,52.3694,52.5031,50.889,51.7772,72671.0
2020-03-16 12:00:00,54.29,54.59,53.42,53.82,69812.0,51.8536,52.1402,51.0227,51.4047,69812.0
2020-03-16 12:30:00,53.84,53.98,52.41,52.62,159300.0,51.4238,51.5576,50.058,50.2586,159300.0
2020-03-16 13:00:00,52.56,52.73,51.86,51.91,89094.0,50.2013,50.3637,49.5327,49.5805,89094.0
2020-03-16 13:30:00,51.91,52.24,51.48,51.84,178028.0,49.5805,49.8956,49.1698,49.5136,178028.0
2020-03-16 14:00:00,51.82,51.82,50.08,50.67,143853.0,49.4945,49.4945,47.8326,48.3961,143853.0
2020-03-16 14:30:00,50.66,51.16,49.89,50.23,150670.0,48.3866,48.8641,47.6511,47.9758,150670.0
2020-03-16 15:00:00,50.3,50.45,49.95,49.96,269361.0,48.0427,48.186,47.7084,47.718,269361.0
2020-03-16 15:30:00,49.95,50.55,48.77,48.97,532056.0,47.7084,48.2815,46.5814,46.7724,532056.0
2020-03-17 09:30:00,50.37,50.37,46.8,46.86,178869.0,48.1096,48.1096,44.6998,44.7571,178869.0
2020-03-17 10:00:00,46.86,49.8,46.65,49.67,201801.0,44.7571,47.5651,44.5565,47.441,201801.0
2020-03-17 10:30:00,49.76,50.06,48.25,48.34,209853.0,47.5269,47.8135,46.0847,46.1707,209853.0
2020-03-17 11:00:00,48.33,49.2,48.12,49.04,187599.0,46.1611,46.9921,45.9605,46.8393,187599.0
2020-03-17 11:30:00,48.98,49.76,48.5,49.69,216953.0,46.7819,47.5269,46.3235,47.4601,216953.0
2020-03-17 12:00:00,49.69,50.43,49.41,49.48,167020.0,47.4601,48.1669,47.1926,47.2595,167020.0
2020-03-17 12:30:00,49.46,49.56,48.8,49.31,128375.0,47.2404,47.3359,46.61,47.0971,128375.0
2020-03-17 13:00:00,49.39,50.13,49.19,50.0,162636.0,47.1735,47.8803,46.9825,47.7562,162636.0
2020-03-17 13:30:00,49.98,50.63,49.89,49.93,88347.0,47.7371,48.3579,47.6511,47.6893,88347.0
2020-03-17 14:00:00,49.95,51.39,49.89,51.23,102531.0,47.7084,49.0838,47.6511,48.931,102531.0
2020-03-17 14:30:00,51.23,52.01,51.2,51.9,156561.0,48.931,49.676,48.9023,49.5709,156561.0
2020-03-17 15:00:00,51.9,52.2,50.41,50.55,169840.0,49.5709,49.8574,48.1478,48.2815,169840.0
2020-03-17 15:30:00,50.55,50.73,49.92,50.32,516528.0,48.2815,48.4534,47.6798,48.0618,516528.0
2020-03-18 09:30:00,47.26,50.48,46.74,50.18,132308.0,45.1391,48.2146,44.6425,47.9281,132308.0
2020-03-18 10:00:00,50.11,50.76,49.17,50.3,156741.0,47.8612,48.4821,46.9634,48.0427,156741.0
2020-03-18 10:30:00,50.27,50.62,48.83,48.83,138912.0,48.0141,48.3483,46.6387,46.6387,138912.0
2020-03-18 11:00:00,48.74,49.24,47.56,48.25,168624.0,46.5527,47.0303,45.4257,46.0847,168624.0
2020-03-18 11:30:00,48.22,49.21,47.78,48.9,140293.0,46.056,47.0016,45.6358,46.7055,140293.0
2020-03-18 12:00:00,48.9,49.06,47.12,47.95,161874.0,46.7055,46.8584,45.0054,45.7982,161874.0
2020-03-18 12:30:00,48.02,48.22,46.81,46.82,235750.0,45.865,46.056,44.7093,44.7189,235750.0
2020-03-18 13:00:00,46.86,46.86,45.76,46.17,59357.0,44.7571,44.7571,43.7064,44.098,59357.0
2020-03-18 13:30:00,46.15,46.7,45.19,45.44,128057.0,44.0789,44.6043,43.162,43.4008,128057.0
2020-03-18 14:00:00,45.44,45.47,44.87,45.09,83280.0,43.4008,43.4295,42.8564,43.0665,83280.0
2020-03-18 14:30:00,45.08,46.47,44.99,46.45,127944.0,43.057,44.3846,42.971,44.3655,127944.0
2020-03-18 15:00:00,46.4,47.0,45.82,46.04,126905.0,44.3177,44.8908,43.7638,43.9739,126905.0
2020-03-18 15:30:00,46.04,48.99,46.02,48.98,343039.0,43.9739,46.7915,43.9548,46.7819,343039.0
2020-03-19 09:30:00,48.28,48.61,46.3,47.32,118972.0,46.1134,46.4285,44.2222,45.1964,118972.0
2020-03-19 10:00:00,47.18,48.64,46.93,48.38,149434.0,45.0627,46.4572,44.8239,46.2089,149434.0
2020-03-19 10:30:00,48.43,48.73,47.33,48.19,128955.0,46.2566,46.5432,45.206,46.0274,128955.0
2020-03-19 11:00:00,48.17,49.12,47.4,49.12,137800.0,46.0083,46.9157,45.2728,46.9157,137800.0
2020-03-19 11:30:00,49.12,50.35,48.92,49.43,80142.0,46.9157,48.0905,46.7246,47.2117,80142.0
2020-03-19 12:00:00,49.4,49.52,48.58,49.16,94921.0,47.1831,47.2977,46.3999,46.9539,94921.0
2020-03-19 12:30:00,49.2,49.69,48.83,48.98,120642.0,46.9921,47.4601,46.6387,46.7819,120642.0
2020-03-19 13:00:00,49.01,50.34,49.0,50.0,88434.0,46.8106,48.0809,46.801,47.7562,88434.0
2020-03-19 13:30:00,49.99,50.8,49.96,50.4,63564.0,47.7466,48.5203,47.718,48.1382,63564.0
2020-03-19 14:00:00,50.41,50.82,49.97,50.23,73088.0,48.1478,48.5394,47.7275,47.9758,73088.0
2020-03-19 14:30:00,50.16,51.09,50.13,50.96,70956.0,47.909,48.7973,47.8803,48.6731,70956.0
2020-03-19 15:00:00,50.93,50.93,50.0,50.65,116370.0,48.6444,48.6444,47.7562,48.377,116370.0
2020-03-19 15:30:00,50.67,51.09,50.04,50.37,302100.0,48.3961,48.7973,47.7944,48.1096,302100.0
2020-03-20 09:30:00,50.56,51.0,48.7,48.71,114714.0,48.291,48.7113,46.5145,46.5241,114714.0
2020-03-20 10:00:00,48.87,49.45,48.34,49.26,97625.0,46.6769,47.2309,46.1707,47.0494,97625.0
2020-03-20 10:30:00,49.29,51.7,49.26,51.47,71276.0,47.078,49.3799,47.0494,49.1602,71276.0
2020-03-20 11:00:00,51.56,52.16,50.88,50.97,137567.0,49.2462,49.8192,48.5967,48.6826,137567.0
2020-03-20 11:30:00,51.07,51.22,49.85,49.89,116018.0,48.7782,48.9214,47.6129,47.6511,116018.0
2020-03-20 12:00:00,49.92,50.42,49.61,49.76,133149.0,47.6798,48.1573,47.3837,47.5269,133149.0
2020-03-20 12:30:00,49.77,50.68,49.77,50.02,84169.0,47.5365,48.4057,47.5365,47.7753,84169.0
2020-03-20 13:00:00,50.02,50.24,49.19,49.59,76380.0,47.7753,47.9854,46.9825,47.3646,76380.0
2020-03-20 13:30:00,49.71,49.93,49.02,49.26,100100.0,47.4792,47.6893,46.8201,47.0494,100100.0
2020-03-20 14:00:00,49.29,49.39,48.0,48.28,149666.0,47.078,47.1735,45.8459,46.1134,149666.0
2020-03-20 14:30:00,48.3,48.64,47.56,48.05,113612.0,46.1325,46.4572,45.4257,45.8937,113612.0
2020-03-20 15:00:00,48.1,48.55,47.51,48.23,176807.0,45.9414,46.3712,45.3779,46.0656,176807.0
2020-03-20 15:30:00,48.33,48.55,46.69,46.92,435379.0,46.1611,46.3712,44.5947,44.8144,435379.0
2020-03-23 09:30:00,46.02,46.8,44.6,46.14,206295.0,43.9548,44.6998,42.5985,44.0694,206295.0
2020-03-23 10:00:00,46.23,46.54,44.69,45.33,108558.0,44.1554,44.4514,42.6845,43.2957,108558.0
2020-03-23 10:30:00,45.31,45.6,44.36,44.47,161973.0,43.2766,43.5536,42.3693,42.4743,161973.0
2020-03-23 11:00:00,44.6,44.78,43.88,43.9,111079.0,42.5985,42.7704,41.9108,41.9299,111079.0
2020-03-23 11:30:00,43.92,44.09,42.97,43.61,65564.0,41.949,42.1114,41.0417,41.6529,65564.0
2020-03-23 12:00:00,43.68,44.6,43.24,44.32,104180.0,41.7198,42.5985,41.2995,42.3311,104180.0
2020-03-23 12:30:00,44.4,45.91,43.84,45.3,43473.0,42.4075,43.8497,41.8726,43.2671,43473.0
2020-03-23 13:00:00,45.17,46.12,44.51,44.58,45944.0,43.1429,44.0503,42.5125,42.5794,45944.0
2020-03-23 13:30:00,44.5,45.19,44.07,44.3,53620.0,42.503,43.162,42.0923,42.312,53620.0
2020-03-23 14:00:00,44.24,44.72,43.51,44.65,63389.0,42.2547,42.7131,41.5574,42.6463,63389.0
2020-03-23 14:30:00,44.64,44.9,43.71,44.0,96663.0,42.6367,42.885,41.7484,42.0254,96663.0
2020-03-23 15:00:00,44.04,44.39,43.32,43.41,147188.0,42.0636,42.3979,41.3759,41.4619,147188.0
2020-03-23 15:30:00,43.41,44.18,43.23,43.69,267558.0,41.4619,42.1974,41.29,41.7293,267558.0
2020-03-24 09:30:00,46.4,49.51,45.93,49.34,179357.0,44.3177,47.2882,43.8688,47.1258,179357.0
2020-03-24 10:00:00,49.47,49.83,48.44,49.3,258259.0,47.25,47.5938,46.2662,47.0876,258259.0
2020-03-24 10:30:00,49.29,49.44,48.52,48.69,106493.0,47.078,47.2213,46.3426,46.505,106493.0
2020-03-24 11:00:00,48.7,49.19,48.25,49.02,181423.0,46.5145,46.9825,46.0847,46.8201,181423.0
2020-03-24 11:30:00,49.02,50.76,48.9,50.7,147874.0,46.8201,48.4821,46.7055,48.4248,147874.0
2020-03-24 12:00:00,50.78,51.49,50.31,51.45,209996.0,48.5012,49.1793,48.0523,49.1411,209996.0
2020-03-24 12:30:00,51.4,51.52,50.22,50.35,87093.0,49.0933,49.208,47.9663,48.0905,87093.0
2020-03-24 13:00:00,50.28,50.72,49.78,50.06,85006.0,48.0236,48.4439,47.546,47.8135,85006.0
2020-03-24 13:30:00,50.02,50.69,49.83,50.27,93364.0,47.7753,48.4152,47.5938,48.0141,93364.0
2020-03-24 14:00:00,50.26,50.54,49.44,50.33,106960.0,48.0045,48.2719,47.2213,48.0714,106960.0
2020-03-24 14:30:00,50.25,51.22,50.14,51.21,99427.0,47.995,48.9214,47.8899,48.9119,99427.0
2020-03-24 15:00:00,51.33,52.26,51.02,51.97,107015.0,49.0265,49.9147,48.7304,49.6378,107015.0
2020-03-24 15:30:00,51.81,53.29,51.78,52.74,321650.0,49.4849,50.8985,49.4563,50.3732,321650.0
2020-03-25 09:30:00,53.11,54.94,50.01,51.54,113989.0,50.7266,52.4745,47.7657,49.2271,113989.0
2020-03-25 10:00:00,51.66,52.95,51.37,52.95,75943.0,49.3417,50.5738,49.0647,50.5738,75943.0
2020-03-25 10:30:00,53.0,55.09,52.47,54.91,155823.0,50.6215,52.6177,50.1153,52.4458,155823.0
2020-03-25 11:00:00,54.9,55.77,54.49,55.02,72966.0,52.4363,53.2672,52.0447,52.5509,72966.0
2020-03-25 11:30:00,54.95,55.72,54.71,55.37,73139.0,52.484,53.2195,52.2548,52.8852,73139.0
2020-03-25 12:00:00,55.36,56.77,55.3,56.55,84599.0,52.8756,54.2224,52.8183,54.0122,84599.0
2020-03-25 12:30:00,56.52,57.09,55.47,56.29,108585.0,53.9836,54.528,52.9807,53.7639,108585.0
2020-03-25 13:00:00,56.17,56.77,55.53,56.67,57617.0,53.6493,54.2224,53.038,54.1268,57617.0
2020-03-25 13:30:00,56.69,56.83,55.4,55.72,74223.0,54.1459,54.2797,52.9138,53.2195,74223.0
2020-03-25 14:00:00,55.72,55.97,54.83,54.99,94730.0,53.2195,53.4583,52.3694,52.5222,94730.0
2020-03-25 14:30:00,54.91,55.66,54.71,55.16,117094.0,52.4458,53.1622,52.2548,52.6846,117094.0
2020-03-25 15:00:00,55.23,55.7,54.87,54.91,114104.0,52.7515,53.2004,52.4076,52.4458,114104.0
2020-03-25 15:30:00,54.83,55.87,53.76,54.06,274647.0,52.3694,53.3627,51.3474,51.634,274647.0
2020-03-26 09:30:00,54.38,58.06,53.61,55.88,158647.0,51.9396,55.4545,51.2042,53.3723,158647.0
2020-03-26 10:00:00,55.83,55.83,54.75,54.85,215910.0,53.3245,53.3245,52.293,52.3885,215910.0
2020-03-26 10:30:00,54.66,55.5,54.45,55.27,213736.0,52.207,53.0093,52.0065,52.7897,213736.0
2020-03-26 11:00:00,55.27,55.4,54.96,55.18,179378.0,52.7897,52.9138,52.4936,52.7037,179378.0
2020-03-26 11:30:00,55.18,56.36,55.0,56.06,185427.0,52.7037,53.8308,52.5318,53.5442,185427.0
2020-03-26 12:00:00,56.06,56.4,55.08,56.2,127262.0,53.5442,53.869,52.6082,53.6779,127262.0
2020-03-26 12:30:00,56.22,56.61,55.7,56.29,37276.0,53.697,54.0695,53.2004,53.7639,37276.0
2020-03-26 13:00:00,56.25,56.59,55.23,55.29,63529.0,53.7257,54.0504,52.7515,52.8088,63529.0
2020-03-26 13:30:00,55.38,56.45,55.17,55.76,47308.0,52.8947,53.9167,52.6942,53.2577,47308.0
2020-03-26 14:00:00,55.88,56.43,55.15,56.07,124899.0,53.3723,53.8976,52.6751,53.5538,124899.0
2020-03-26 14:30:00,56.11,57.0,56.11,56.68,106639.0,53.592,54.442,53.592,54.1364,106639.0
2020-03-26 15:00:00,56.62,57.35,56.46,57.0,125640.0,54.0791,54.7763,53.9263,54.442,125640.0
2020-03-26 15:30:00,57.01,58.23,56.73,57.96,288408.0,54.4516,55.6168,54.1842,55.359,288408.0
2020-03-27 09:30:00,56.11,57.69,55.56,57.02,145149.0,53.592,55.1011,53.0667,54.4611,145149.0
2020-03-27 10:00:00,57.02,57.35,55.64,56.26,79741.0,54.4611,54.7763,53.1431,53.7352,79741.0
2020-03-27 10:30:00,56.59,56.9,55.69,56.23,108862.0,54.0504,54.3465,53.1908,53.7066,108862.0
2020-03-27 11:00:00,56.16,56.43,55.82,56.12,109184.0,53.6397,53.8976,53.315,53.6015,109184.0
2020-03-27 11:30:00,56.13,56.38,55.87,56.0,135826.0,53.6111,53.8499,53.3627,53.4869,135826.0
2020-03-27 12:00:00,56.0,56.44,55.91,56.16,39390.0,53.4869,53.9072,53.4009,53.6397,39390.0
2020-03-27 12:30:00,56.04,56.39,55.79,56.35,60537.0,53.5251,53.8594,53.2863,53.8212,60537.0
2020-03-27 13:00:00,56.3,56.61,55.93,56.26,56302.0,53.7734,54.0695,53.4201,53.7352,56302.0
2020-03-27 13:30:00,56.34,57.1,56.24,56.8,59658.0,53.8117,54.5375,53.7161,54.251,59658.0
2020-03-27 14:00:00,56.78,57.4,56.66,57.02,71586.0,54.2319,54.8241,54.1173,54.4611,71586.0
2020-03-27 14:30:00,57.03,57.25,56.74,57.17,86271.0,54.4707,54.6808,54.1937,54.6044,86271.0
2020-03-27 15:00:00,57.13,58.26,57.0,58.19,115807.0,54.5662,55.6455,54.442,55.5786,115807.0
2020-03-27 15:30:00,58.2,58.27,56.88,57.09,267380.0,55.5882,55.655,54.3274,54.528,267380.0
2020-03-30 09:30:00,57.86,58.26,56.27,57.29,68635.0,55.2634,55.6455,53.7448,54.719,68635.0
2020-03-30 10:00:00,57.28,58.27,56.77,57.29,80325.0,54.7095,55.655,54.2224,54.719,80325.0
2020-03-30 10:30:00,57.44,58.45,57.44,57.84,57357.0,54.8623,55.827,54.8623,55.2443,57357.0
2020-03-30 11:00:00,58.0,58.17,57.39,57.9,45740.0,55.3972,55.5595,54.8145,55.3016,45740.0
2020-03-30 11:30:00,57.94,57.97,57.36,57.86,46360.0,55.3398,55.3685,54.7859,55.2634,46360.0
2020-03-30 12:00:00,57.9,58.16,57.36,57.83,41936.0,55.3016,55.55,54.7859,55.2348,41936.0
2020-03-30 12:30:00,57.78,57.97,57.53,57.6,42237.0,55.187,55.3685,54.9482,55.0151,42237.0
2020-03-30 13:00:00,57.63,57.98,57.44,57.64,61495.0,55.0438,55.3781,54.8623,55.0533,61495.0
2020-03-30 13:30:00,57.6,57.87,57.12,57.43,89707.0,55.0151,55.273,54.5566,54.8527,89707.0
2020-03-30 14:00:00,57.32,57.5,57.19,57.42,62743.0,54.7477,54.9196,54.6235,54.8432,62743.0
2020-03-30 14:30:00,57.34,58.6,57.23,58.27,66458.0,54.7668,55.9702,54.6617,55.655,66458.0
2020-03-30 15:00:00,58.29,58.6,57.91,57.91,71837.0,55.6741,55.9702,55.3112,55.3112,71837.0
2020-03-30 15:30:00,57.98,58.79,57.73,58.54,234928.0,55.3781,56.1517,55.1393,55.9129,234928.0
2020-03-31 09:30:00,58.67,58.67,57.16,58.09,76730.0,56.0371,56.0371,54.5949,55.4831,76730.0
2020-03-31 10:00:00,58.03,58.29,57.23,58.07,65889.0,55.4258,55.6741,54.6617,55.464,65889.0
2020-03-31 10:30:00,58.29,58.5,57.75,58.13,67814.0,55.6741,55.8747,55.1584,55.5213,67814.0
2020-03-31 11:00:00,58.17,58.68,57.9,58.68,100434.0,55.5595,56.0466,55.3016,56.0466,100434.0
2020-03-31 11:30:00,58.74,59.62,58.4,58.47,67957.0,56.1039,56.9445,55.7792,55.8461,67957.0
2020-03-31 12:00:00,58.47,58.74,58.03,58.23,48931.0,55.8461,56.1039,55.4258,55.6168,48931.0
2020-03-31 12:30:00,58.27,58.28,57.76,57.89,87445.0,55.655,55.6646,55.1679,55.2921,87445.0
2020-03-31 13:00:00,57.87,58.17,57.85,58.05,75226.0,55.273,55.5595,55.2539,55.4449,75226.0
2020-03-31 13:30:00,58.01,58.25,57.74,58.18,139652.0,55.4067,55.6359,55.1488,55.5691,139652.0
2020-03-31 14:00:00,58.14,58.58,58.05,58.58,40755.0,55.5309,55.9511,55.4449,55.9511,40755.0
2020-03-31 14:30:00,58.6,58.85,58.06,58.11,87627.0,55.9702,56.209,55.4545,55.5022,87627.0
2020-03-31 15:00:00,58.2,58.29,57.58,57.88,135957.0,55.5882,55.6741,54.996,55.2825,135957.0
2020-03-31 15:30:00,57.88,58.24,57.67,58.04,385969.0,55.2825,55.6264,55.082,55.4354,385969.0
2020-04-01 09:30:00,55.57,57.43,55.35,56.96,83481.0,53.0762,54.8527,52.8661,54.4038,83481.0
2020-04-01 10:00:00,56.9,56.9,55.61,55.93,98382.0,54.3465,54.3465,53.1144,53.4201,98382.0
2020-04-01 10:30:00,55.92,56.37,55.6,56.12,171137.0,53.4105,53.8403,53.1049,53.6015,171137.0
2020-04-01 11:00:00,56.18,56.35,55.84,56.05,50012.0,53.6588,53.8212,53.3341,53.5347,50012.0
2020-04-01 11:30:00,56.02,56.23,55.69,56.01,43366.0,53.506,53.7066,53.1908,53.4965,43366.0
2020-04-01 12:00:00,56.08,56.41,55.75,55.78,71734.0,53.5633,53.8785,53.2481,53.2768,71734.0
2020-04-01 12:30:00,55.85,56.21,55.46,55.51,54308.0,53.3436,53.6875,52.9711,53.0189,54308.0
2020-04-01 13:00:00,55.5,55.61,54.98,55.21,115577.0,53.0093,53.1144,52.5127,52.7324,115577.0
2020-04-01 13:30:00,55.14,55.77,55.03,55.64,58302.0,52.6655,53.2672,52.5604,53.1431,58302.0
2020-04-01 14:00:00,55.64,56.05,55.02,55.11,44168.0,53.1431,53.5347,52.5509,52.6369,44168.0
2020-04-01 14:30:00,55.12,55.55,54.95,55.05,63739.0,52.6464,53.0571,52.484,52.5795,63739.0
2020-04-01 15:00:00,55.07,55.29,54.79,54.82,101464.0,52.5986,52.8088,52.3312,52.3599,101464.0
2020-04-01 15:30:00,54.81,55.81,54.42,55.13,273593.0,52.3503,53.3054,51.9778,52.656,273593.0
2020-04-02 09:30:00,55.06,57.12,54.6,56.55,53836.0,52.5891,54.5566,52.1497,54.0122,53836.0
2020-04-02 10:00:00,56.55,57.5,56.35,56.59,86237.0,54.0122,54.9196,53.8212,54.0504,86237.0
2020-04-02 10:30:00,56.67,57.46,56.17,56.93,80518.0,54.1268,54.8814,53.6493,54.3752,80518.0
2020-04-02 11:00:00,56.93,57.14,55.99,56.14,126719.0,54.3752,54.5758,53.4774,53.6206,126719.0
2020-04-02 11:30:00,56.16,56.16,55.0,55.16,110823.0,53.6397,53.6397,52.5318,52.6846,110823.0
2020-04-02 12:00:00,55.2,55.73,54.69,55.44,99475.0,52.7228,53.229,52.2357,52.952,99475.0
2020-04-02 12:30:00,55.47,55.47,54.76,54.9,52311.0,52.9807,52.9807,52.3026,52.4363,52311.0
2020-04-02 13:00:00,54.84,55.02,53.96,54.06,40473.0,52.379,52.5509,51.5385,51.634,40473.0
2020-04-02 13:30:00,54.05,54.44,53.71,54.34,55391.0,51.6244,51.9969,51.2997,51.9014,55391.0
2020-04-02 14:00:00,54.33,54.34,53.8,54.25,33285.0,51.8919,51.9014,51.3856,51.8154,33285.0
2020-04-02 14:30:00,54.2,54.66,54.11,54.57,42972.0,51.7677,52.207,51.6817,52.1211,42972.0
2020-04-02 15:00:00,54.58,54.76,54.17,54.41,52559.0,52.1306,52.3026,51.739,51.9683,52559.0
2020-04-02 15:30:00,54.46,55.04,54.18,54.93,223783.0,52.016,52.57,51.7486,52.4649,223783.0
2020-04-03 09:30:00,54.28,55.18,54.19,54.39,14883.0,51.8441,52.7037,51.7581,51.9492,14883.0
2020-04-03 10:00:00,54.19,54.52,53.7,53.73,33331.0,51.7581,52.0733,51.2901,51.3188,33331.0
2020-04-03 10:30:00,53.82,53.87,53.24,53.35,39248.0,51.4047,51.4525,50.8508,50.9558,39248.0
2020-04-03 11:00:00,53.41,53.71,52.52,52.61,38330.0,51.0131,51.2997,50.1631,50.249,38330.0
2020-04-03 11:30:00,52.58,53.1,52.32,52.67,32605.0,50.2204,50.7171,49.9721,50.3063,32605.0
2020-04-03 12:00:00,52.61,52.68,51.74,51.94,22856.0,50.249,50.3159,49.4181,49.6091,22856.0
2020-04-03 12:30:00,51.92,52.38,51.86,52.0,50280.0,49.59,50.0294,49.5327,49.6664,50280.0
2020-04-03 13:00:00,52.0,52.46,51.72,51.8,69504.0,49.6664,50.1058,49.399,49.4754,69504.0
2020-04-03 13:30:00,51.75,52.0,51.61,51.73,50043.0,49.4276,49.6664,49.2939,49.4085,50043.0
2020-04-03 14:00:00,51.75,52.11,51.46,52.1,62785.0,49.4276,49.7715,49.1506,49.7619,62785.0
2020-04-03 14:30:00,52.1,52.83,51.85,52.7,52672.0,49.7619,50.4592,49.5231,50.335,52672.0
2020-04-03 15:00:00,52.71,52.84,52.43,52.63,55247.0,50.3446,50.4687,50.0771,50.2681,55247.0
2020-04-03 15:30:00,52.61,52.97,52.26,52.58,283816.0,50.249,50.5929,49.9147,50.2204,283816.0
2020-04-06 09:30:00,55.2,57.43,55.05,56.99,152735.0,52.7228,54.8527,52.5795,54.4325,152735.0
2020-04-06 10:00:00,57.12,57.39,56.63,57.14,150876.0,54.5566,54.8145,54.0886,54.5758,150876.0
2020-04-06 10:30:00,57.08,57.5,56.62,57.08,134126.0,54.5184,54.9196,54.0791,54.5184,134126.0
2020-04-06 11:00:00,57.1,57.39,56.5,56.94,119148.0,54.5375,54.8145,53.9645,54.3847,119148.0
2020-04-06 11:30:00,56.99,57.51,56.78,57.44,107944.0,54.4325,54.9291,54.2319,54.8623,107944.0
2020-04-06 12:00:00,57.45,58.23,57.17,58.01,174293.0,54.8718,55.6168,54.6044,55.4067,174293.0
2020-04-06 12:30:00,58.02,58.4,57.84,58.37,106815.0,55.4163,55.7792,55.2443,55.7506,106815.0
2020-04-06 13:00:00,58.41,58.48,57.79,57.82,48128.0,55.7888,55.8556,55.1966,55.2252,48128.0
2020-04-06 13:30:00,57.8,57.89,57.32,57.54,29409.0,55.2061,55.2921,54.7477,54.9578,29409.0
2020-04-06 14:00:00,57.51,57.52,56.84,57.21,42048.0,54.9291,54.9387,54.2892,54.6426,42048.0
2020-04-06 14:30:00,57.22,57.31,57.02,57.03,38481.0,54.6522,54.7381,54.4611,54.4707,38481.0
2020-04-06 15:00:00,57.01,57.41,56.87,57.22,179375.0,54.4516,54.8336,54.3179,54.6522,179375.0
2020-04-06 15:30:00,57.2,57.77,56.79,57.15,322811.0,54.6331,55.1775,54.2415,54.5853,322811.0
2020-04-07 09:30:00,59.6,61.12,59.08,60.65,59432.0,56.9254,58.3771,56.4287,57.9282,59432.0
2020-04-07 10:00:00,60.67,60.75,59.06,59.16,50992.0,57.9473,58.0237,56.4096,56.5051,50992.0
2020-04-07 10:30:00,59.15,59.73,58.16,58.64,49069.0,56.4955,57.0495,55.55,56.0084,49069.0
2020-04-07 11:00:00,58.7,59.01,58.33,58.73,131250.0,56.0657,56.3618,55.7123,56.0944,131250.0
2020-04-07 11:30:00,58.7,59.19,58.36,58.46,57931.0,56.0657,56.5338,55.741,55.8365,57931.0
2020-04-07 12:00:00,58.53,59.2,58.44,58.6,35851.0,55.9034,56.5433,55.8174,55.9702,35851.0
2020-04-07 12:30:00,58.6,59.1,58.45,58.95,44591.0,55.9702,56.4478,55.827,56.3045,44591.0
2020-04-07 13:00:00,59.01,59.01,58.26,58.39,82966.0,56.3618,56.3618,55.6455,55.7697,82966.0
2020-04-07 13:30:00,58.43,58.45,57.99,58.08,25835.0,55.8079,55.827,55.3876,55.4736,25835.0
2020-04-07 14:00:00,58.15,58.15,57.65,57.67,32923.0,55.5404,55.5404,55.0629,55.082,32923.0
2020-04-07 14:30:00,57.68,57.75,56.79,56.9,27867.0,55.0915,55.1584,54.2415,54.3465,27867.0
2020-04-07 15:00:00,56.9,57.42,56.67,56.98,94586.0,54.3465,54.8432,54.1268,54.4229,94586.0
2020-04-07 15:30:00,56.96,57.43,56.3,56.5,185050.0,54.4038,54.8527,53.7734,53.9645,185050.0
2020-04-08 09:30:00,57.3,57.3,56.27,56.5,29373.0,54.7286,54.7286,53.7448,53.9645,29373.0
2020-04-08 10:00:00,56.67,57.3,56.27,57.25,41303.0,54.1268,54.7286,53.7448,54.6808,41303.0
2020-04-08 10:30:00,57.3,58.26,57.3,58.13,42032.0,54.7286,55.6455,54.7286,55.5213,42032.0
2020-04-08 11:00:00,58.08,58.96,57.73,58.52,62151.0,55.4736,56.3141,55.1393,55.8938,62151.0
2020-04-08 11:30:00,58.52,58.85,58.13,58.45,25365.0,55.8938,56.209,55.5213,55.827,25365.0
2020-04-08 12:00:00,58.41,58.47,58.13,58.15,35823.0,55.7888,55.8461,55.5213,55.5404,35823.0
2020-04-08 12:30:00,58.26,58.51,58.13,58.18,37270.0,55.6455,55.8843,55.5213,55.5691,37270.0
2020-04-08 13:00:00,58.13,58.55,57.88,58.49,41716.0,55.5213,55.9225,55.2825,55.8652,41716.0
2020-04-08 13:30:00,58.5,58.93,58.25,58.35,63937.0,55.8747,56.2854,55.6359,55.7314,63937.0
2020-04-08 14:00:00,58.35,58.8,58.14,58.69,75306.0,55.7314,56.1613,55.5309,56.0562,75306.0
2020-04-08 14:30:00,58.82,59.31,58.5,59.25,91414.0,56.1804,56.6484,55.8747,56.5911,91414.0
2020-04-08 15:00:00,59.16,59.71,59.01,59.4,98793.0,56.5051,57.0304,56.3618,56.7343,98793.0
2020-04-08 15:30:00,59.37,60.21,59.27,59.86,324054.0,56.7057,57.508,56.6102,57.1737,324054.0
2020-04-09 09:30:00,60.82,63.67,60.49,63.45,55569.0,58.0906,60.8127,57.7754,60.6026,55569.0
2020-04-09 10:00:00,63.73,63.73,62.2,63.13,42761.0,60.87,60.87,59.4087,60.2969,42761.0
2020-04-09 10:30:00,63.04,63.83,62.7,63.52,63205.0,60.211,60.9655,59.8862,60.6694,63205.0
2020-04-09 11:00:00,63.53,63.62,62.47,63.07,193954.0,60.679,60.765,59.6666,60.2396,193954.0
2020-04-09 11:30:00,63.0,63.2,62.43,62.49,193666.0,60.1728,60.3638,59.6284,59.6857,193666.0
2020-04-09 12:00:00,62.47,62.79,62.18,62.33,60190.0,59.6666,59.9722,59.3896,59.5328,60190.0
2020-04-09 12:30:00,62.33,62.63,61.87,62.16,59913.0,59.5328,59.8194,59.0935,59.3705,59913.0
2020-04-09 13:00:00,62.19,62.35,61.95,61.99,38862.0,59.3991,59.5519,59.1699,59.2081,38862.0
2020-04-09 13:30:00,62.0,62.11,61.42,61.91,35980.0,59.2177,59.3227,58.6637,59.1317,35980.0
2020-04-09 14:00:00,61.88,62.28,61.4,62.13,49994.0,59.103,59.4851,58.6446,59.3418,49994.0
2020-04-09 14:30:00,62.17,62.62,61.47,61.88,56873.0,59.38,59.8098,58.7114,59.103,56873.0
2020-04-09 15:00:00,61.78,62.3,61.55,62.28,52428.0,59.0075,59.5042,58.7878,59.4851,52428.0
2020-04-09 15:30:00,62.27,62.4,61.63,62.19,210909.0,59.4755,59.5997,58.8643,59.3991,210909.0
2020-04-13 09:30:00,61.96,62.51,60.8,61.02,73968.0,59.1794,59.7048,58.0715,58.2816,73968.0
2020-04-13 10:00:00,61.01,61.31,60.58,60.96,84541.0,58.2721,58.5586,57.8614,58.2243,84541.0
2020-04-13 10:30:00,60.99,61.36,60.62,60.88,42974.0,58.253,58.6064,57.8996,58.1479,42974.0
2020-04-13 11:00:00,60.85,60.85,60.03,60.58,64347.0,58.1193,58.1193,57.3361,57.8614,64347.0
2020-04-13 11:30:00,60.51,60.64,60.03,60.42,11293.0,57.7945,57.9187,57.3361,57.7086,11293.0
2020-04-13 12:00:00,60.35,61.2,60.29,60.87,15824.0,57.6417,58.4536,57.5844,58.1384,15824.0
2020-04-13 12:30:00,60.75,60.94,60.53,60.67,14978.0,58.0237,58.2052,57.8136,57.9473,14978.0
2020-04-13 13:00:00,60.62,60.62,60.2,60.34,10075.0,57.8996,57.8996,57.4984,57.6321,10075.0
2020-04-13 13:30:00,60.26,61.05,60.26,61.03,19580.0,57.5557,58.3103,57.5557,58.2912,19580.0
2020-04-13 14:00:00,61.02,61.39,60.8,60.93,16547.0,58.2816,58.635,58.0715,58.1957,16547.0
2020-04-13 14:30:00,60.94,60.99,60.61,60.99,30145.0,58.2052,58.253,57.89,58.253,30145.0
2020-04-13 15:00:00,60.88,61.31,60.73,61.15,50019.0,58.1479,58.5586,58.0046,58.4058,50019.0
2020-04-13 15:30:00,61.21,61.41,60.84,61.06,113869.0,58.4631,58.6541,58.1097,58.3198,113869.0
2020-04-14 09:30:00,62.11,62.64,61.66,61.96,41891.0,59.3227,59.8289,58.8929,59.1794,41891.0
2020-04-14 10:00:00,61.95,62.23,61.62,61.96,43871.0,59.1699,59.4373,58.8547,59.1794,43871.0
2020-04-14 10:30:00,61.91,61.95,61.26,61.33,36633.0,59.1317,59.1699,58.5109,58.5777,36633.0
2020-04-14 11:00:00,61.32,61.37,60.65,60.88,34248.0,58.5682,58.6159,57.9282,58.1479,34248.0
2020-04-14 11:30:00,60.89,61.08,60.72,60.96,21429.0,58.1575,58.3389,57.9951,58.2243,21429.0
2020-04-14 12:00:00,60.98,61.7,60.98,61.32,49444.0,58.2434,58.9311,58.2434,58.5682,49444.0
2020-04-14 12:30:00,61.33,61.52,61.0,61.0,50000.0,58.5777,58.7592,58.2625,58.2625,50000.0
2020-04-14 13:00:00,60.96,61.38,60.89,61.34,142502.0,58.2243,58.6255,58.1575,58.5873,142502.0
2020-04-14 13:30:00,61.44,62.09,61.44,62.05,136799.0,58.6828,59.3036,58.6828,59.2654,136799.0
2020-04-14 14:00:00,62.04,62.09,61.33,61.57,53285.0,59.2559,59.3036,58.5777,58.8069,53285.0
2020-04-14 14:30:00,61.61,62.07,61.61,61.97,150306.0,58.8452,59.2845,58.8452,59.189,150306.0
2020-04-14 15:00:00,61.94,62.26,61.48,62.05,190705.0,59.1603,59.466,58.721,59.2654,190705.0
2020-04-14 15:30:00,62.07,62.85,61.92,62.48,230458.0,59.2845,60.0295,59.1412,59.6761,230458.0
2020-04-15 09:30:00,60.84,61.35,59.94,60.56,40655.0,58.1097,58.5968,57.2501,57.8423,40655.0
2020-04-15 10:00:00,60.68,60.88,60.4,60.52,39190.0,57.9569,58.1479,57.6895,57.8041,39190.0
2020-04-15 10:30:00,60.47,60.71,60.31,60.57,65263.0,57.7563,57.9855,57.6035,57.8518,65263.0
2020-04-15 11:00:00,60.59,60.64,60.12,60.53,124270.0,57.8709,57.9187,57.422,57.8136,124270.0
2020-04-15 11:30:00,60.55,60.72,59.88,60.09,45382.0,57.8327,57.9951,57.1928,57.3934,45382.0
2020-04-15 12:00:00,60.09,60.77,60.01,60.53,89732.0,57.3934,58.0428,57.317,57.8136,89732.0
2020-04-15 12:30:00,60.51,61.25,60.48,60.87,51536.0,57.7945,58.5013,57.7659,58.1384,51536.0
2020-04-15 13:00:00,60.91,61.24,60.74,60.98,92910.0,58.1766,58.4918,58.0142,58.2434,92910.0
2020-04-15 13:30:00,60.96,60.98,60.3,60.6,42775.0,58.2243,58.2434,57.5939,57.8805,42775.0
2020-04-15 14:00:00,60.6,61.37,60.59,61.22,43854.0,57.8805,58.6159,57.8709,58.4727,43854.0
2020-04-15 14:30:00,61.22,61.69,61.22,61.49,39663.0,58.4727,58.9216,58.4727,58.7305,39663.0
2020-04-15 15:00:00,61.46,61.54,61.16,61.21,62619.0,58.7019,58.7783,58.4153,58.4631,62619.0
2020-04-15 15:30:00,61.21,61.26,61.02,61.05,226764.0,58.4631,58.5109,58.2816,58.3103,226764.0
2020-04-16 09:30:00,61.35,61.35,60.72,60.94,56028.0,58.5968,58.5968,57.9951,58.2052,56028.0
2020-04-16 10:00:00,60.92,60.97,60.14,60.56,52989.0,58.1861,58.2339,57.4411,57.8423,52989.0
2020-04-16 10:30:00,60.56,60.63,60.25,60.48,41077.0,57.8423,57.9091,57.5462,57.7659,41077.0
2020-04-16 11:00:00,60.44,60.71,60.26,60.3,39258.0,57.7277,57.9855,57.5557,57.5939,39258.0
2020-04-16 11:30:00,60.35,60.35,59.7,60.09,20636.0,57.6417,57.6417,57.0209,57.3934,20636.0
2020-04-16 12:00:00,60.11,60.13,58.82,58.95,42851.0,57.4125,57.4316,56.1804,56.3045,42851.0
2020-04-16 12:30:00,58.94,59.32,58.76,59.29,33982.0,56.295,56.6579,56.1231,56.6293,33982.0
2020-04-16 13:00:00,59.3,59.92,59.3,59.91,22651.0,56.6388,57.231,56.6388,57.2214,22651.0
2020-04-16 13:30:00,59.9,60.17,59.75,59.78,57594.0,57.2119,57.4698,57.0686,57.0973,57594.0
2020-04-16 14:00:00,59.77,60.05,59.6,60.0,20704.0,57.0877,57.3552,56.9254,57.3074,20704.0
2020-04-16 14:30:00,59.96,60.3,59.95,60.3,78127.0,57.2692,57.5939,57.2596,57.5939,78127.0
2020-04-16 15:00:00,60.34,60.57,60.23,60.57,58146.0,57.6321,57.8518,57.5271,57.8518,58146.0
2020-04-16 15:30:00,60.59,60.87,60.52,60.61,192490.0,57.8709,58.1384,57.8041,57.89,192490.0
2020-04-17 09:30:00,62.16,62.88,61.92,62.44,35107.0,59.3705,60.0582,59.1412,59.6379,35107.0
2020-04-17 10:00:00,62.78,62.97,62.3,62.49,51734.0,59.9626,60.1441,59.5042,59.6857,51734.0
2020-04-17 10:30:00,62.49,62.64,61.91,62.21,62525.0,59.6857,59.8289,59.1317,59.4182,62525.0
2020-04-17 11:00:00,62.21,62.76,62.2,62.29,84548.0,59.4182,59.9435,59.4087,59.4946,84548.0
2020-04-17 11:30:00,62.37,62.61,62.25,62.43,45297.0,59.571,59.8003,59.4564,59.6284,45297.0
2020-04-17 12:00:00,62.43,62.92,62.37,62.57,52874.0,59.6284,60.0964,59.571,59.7621,52874.0
2020-04-17 12:30:00,62.55,62.74,62.45,62.74,34458.0,59.743,59.9244,59.6475,59.9244,34458.0
2020-04-17 13:00:00,62.75,62.94,62.65,62.75,41743.0,59.934,60.1155,59.8385,59.934,41743.0
2020-04-17 13:30:00,62.82,63.16,62.82,63.04,38215.0,60.0009,60.3256,60.0009,60.211,38215.0
2020-04-17 14:00:00,63.02,63.11,62.85,62.85,61335.0,60.1919,60.2778,60.0295,60.0295,61335.0
2020-04-17 14:30:00,62.86,62.86,62.42,62.81,47995.0,60.0391,60.0391,59.6188,59.9913,47995.0
2020-04-17 15:00:00,62.82,62.93,62.69,62.9,51857.0,60.0009,60.1059,59.8767,60.0773,51857.0
2020-04-17 15:30:00,62.91,63.22,62.59,62.89,169924.0,60.0868,60.3829,59.7812,60.0677,169924.0
2020-04-20 09:30:00,61.13,61.38,60.57,61.02,81012.0,58.3867,58.6255,57.8518,58.2816,81012.0
2020-04-20 10:00:00,61.03,61.61,60.9,60.97,78543.0,58.2912,58.8452,58.167,58.2339,78543.0
2020-04-20 10:30:00,60.94,61.9,60.89,61.54,98694.0,58.2052,59.1221,58.1575,58.7783,98694.0
2020-04-20 11:00:00,61.55,61.66,61.25,61.55,52032.0,58.7878,58.8929,58.5013,58.7878,52032.0
2020-04-20 11:30:00,61.56,62.0,61.49,61.8,38512.0,58.7974,59.2177,58.7305,59.0266,38512.0
2020-04-20 12:00:00,61.79,61.99,61.44,61.99,41483.0,59.0171,59.2081,58.6828,59.2081,41483.0
2020-04-20 12:30:00,61.87,61.89,61.44,61.44,52814.0,59.0935,59.1126,58.6828,58.6828,52814.0
2020-04-20 13:00:00,61.44,61.46,60.79,61.09,49513.0,58.6828,58.7019,58.062,58.3485,49513.0
2020-04-20 13:30:00,61.06,61.06,60.79,60.87,50399.0,58.3198,58.3198,58.062,58.1384,50399.0
2020-04-20 14:00:00,60.87,60.93,60.2,60.22,58203.0,58.1384,58.1957,57.4984,57.5175,58203.0
2020-04-20 14:30:00,60.27,60.91,60.27,60.44,72754.0,57.5653,58.1766,57.5653,57.7277,72754.0
2020-04-20 15:00:00,60.48,60.76,60.33,60.76,77077.0,57.7659,58.0333,57.6226,58.0333,77077.0
2020-04-20 15:30:00,60.76,61.66,60.72,61.28,351923.0,58.0333,58.8929,57.9951,58.53,351923.0
2020-04-21 09:30:00,62.84,64.59,61.38,63.0,507983.0,60.02,61.6914,58.6255,60.1728,507983.0
2020-04-21 10:00:00,62.91,63.33,59.29,59.68,324502.0,60.0868,60.488,56.6293,57.0018,324502.0
2020-04-21 10:30:00,59.68,60.36,59.4,60.17,143973.0,57.0018,57.6512,56.7343,57.4698,143973.0
2020-04-21 11:00:00,60.17,60.29,59.34,59.52,230396.0,57.4698,57.5844,56.677,56.8489,230396.0
2020-04-21 11:30:00,59.46,59.98,59.03,59.85,40674.0,56.7916,57.2883,56.3809,57.1641,40674.0
2020-04-21 12:00:00,59.93,59.94,59.22,59.6,67914.0,57.2405,57.2501,56.5624,56.9254,67914.0
2020-04-21 12:30:00,59.47,60.1,59.34,60.04,58589.0,56.8012,57.4029,56.677,57.3456,58589.0
2020-04-21 13:00:00,60.05,60.26,59.86,60.25,160079.0,57.3552,57.5557,57.1737,57.5462,160079.0
2020-04-21 13:30:00,60.25,60.44,59.95,60.13,196174.0,57.5462,57.7277,57.2596,57.4316,196174.0
2020-04-21 14:00:00,60.08,60.11,59.65,59.82,89563.0,57.3838,57.4125,56.9731,57.1355,89563.0
2020-04-21 14:30:00,59.82,60.02,59.72,59.82,76763.0,57.1355,57.3265,57.04,57.1355,76763.0
2020-04-21 15:00:00,59.88,59.91,59.45,59.75,94980.0,57.1928,57.2214,56.7821,57.0686,94980.0
2020-04-21 15:30:00,59.74,60.12,59.39,59.47,265105.0,57.0591,57.422,56.7248,56.8012,265105.0
2020-04-22 09:30:00,60.1,60.86,59.24,60.03,115836.0,57.4029,58.1288,56.5815,57.3361,115836.0
2020-04-22 10:00:00,59.83,60.1,59.54,59.87,24006.0,57.145,57.4029,56.868,57.1832,24006.0
2020-04-22 10:30:00,59.86,60.02,59.72,59.88,35875.0,57.1737,57.3265,57.04,57.1928,35875.0
2020-04-22 11:00:00,59.93,60.07,59.69,59.92,102780.0,57.2405,57.3743,57.0113,57.231,102780.0
2020-04-22 11:30:00,59.92,60.09,59.36,59.4,55877.0,57.231,57.3934,56.6961,56.7343,55877.0
2020-04-22 12:00:00,59.38,59.77,59.14,59.71,60983.0,56.7152,57.0877,56.486,57.0304,60983.0
2020-04-22 12:30:00,59.71,59.89,59.46,59.5,29979.0,57.0304,57.2023,56.7916,56.8298,29979.0
2020-04-22 13:00:00,59.5,59.94,59.23,59.86,75829.0,56.8298,57.2501,56.572,57.1737,75829.0
2020-04-22 13:30:00,59.9,60.02,59.73,59.83,39906.0,57.2119,57.3265,57.0495,57.145,39906.0
2020-04-22 14:00:00,59.8,60.03,59.69,59.92,80054.0,57.1164,57.3361,57.0113,57.231,80054.0
2020-04-22 14:30:00,59.93,60.14,59.87,60.05,68158.0,57.2405,57.4411,57.1832,57.3552,68158.0
2020-04-22 15:00:00,59.98,60.05,59.79,59.96,50345.0,57.2883,57.3552,57.1068,57.2692,50345.0
2020-04-22 15:30:00,59.94,60.15,59.49,59.59,300973.0,57.2501,57.4507,56.8203,56.9158,300973.0
2020-04-23 09:30:00,59.9,60.72,59.83,59.83,29388.0,57.2119,57.9951,57.145,57.145,29388.0
2020-04-23 10:00:00,59.89,60.27,59.79,59.97,38435.0,57.2023,57.5653,57.1068,57.2787,38435.0
2020-04-23 10:30:00,59.98,60.55,59.84,60.13,36423.0,57.2883,57.8327,57.1546,57.4316,36423.0
2020-04-23 11:00:00,60.18,60.21,59.54,59.81,87816.0,57.4793,57.508,56.868,57.1259,87816.0
2020-04-23 11:30:00,59.84,60.04,59.59,59.9,98025.0,57.1546,57.3456,56.9158,57.2119,98025.0
2020-04-23 12:00:00,59.9,60.3,59.8,60.23,56527.0,57.2119,57.5939,57.1164,57.5271,56527.0
2020-04-23 12:30:00,60.21,60.3,59.51,59.87,46928.0,57.508,57.5939,56.8394,57.1832,46928.0
2020-04-23 13:00:00,59.9,60.29,59.78,59.95,31446.0,57.2119,57.5844,57.0973,57.2596,31446.0
2020-04-23 13:30:00,59.98,60.18,59.77,59.79,47011.0,57.2883,57.4793,57.0877,57.1068,47011.0
2020-04-23 14:00:00,59.85,60.2,59.43,60.18,71181.0,57.1641,57.4984,56.763,57.4793,71181.0
2020-04-23 14:30:00,60.16,60.3,60.04,60.14,36348.0,57.4602,57.5939,57.3456,57.4411,36348.0
2020-04-23 15:00:00,60.1,60.16,59.59,59.64,32096.0,57.4029,57.4602,56.9158,56.9636,32096.0
2020-04-23 15:30:00,59.63,59.94,59.21,59.3,134827.0,56.954,57.2501,56.5529,56.6388,134827.0
2020-04-24 09:30:00,60.15,60.6,58.51,59.06,20281.0,57.4507,57.8805,55.8843,56.4096,20281.0
2020-04-24 10:00:00,59.04,59.32,58.84,59.28,74668.0,56.3905,56.6579,56.1995,56.6197,74668.0
2020-04-24 10:30:00,59.23,59.52,59.02,59.1,33455.0,56.572,56.8489,56.3714,56.4478,33455.0
2020-04-24 11:00:00,59.08,59.14,58.68,59.07,33388.0,56.4287,56.486,56.0466,56.4191,33388.0
2020-04-24 11:30:00,59.08,59.29,58.99,59.12,27930.0,56.4287,56.6293,56.3427,56.4669,27930.0
2020-04-24 12:00:00,59.13,59.19,58.99,59.12,24436.0,56.4764,56.5338,56.3427,56.4669,24436.0
2020-04-24 12:30:00,59.15,59.31,59.02,59.11,35165.0,56.4955,56.6484,56.3714,56.4573,35165.0
2020-04-24 13:00:00,59.12,59.3,58.96,59.28,43349.0,56.4669,56.6388,56.3141,56.6197,43349.0
2020-04-24 13:30:00,59.3,59.31,59.05,59.22,28016.0,56.6388,56.6484,56.4,56.5624,28016.0
2020-04-24 14:00:00,59.27,59.56,59.25,59.36,24243.0,56.6102,56.8871,56.5911,56.6961,24243.0
2020-04-24 14:30:00,59.36,59.55,59.27,59.38,35671.0,56.6961,56.8776,56.6102,56.7152,35671.0
2020-04-24 15:00:00,59.37,59.37,58.75,59.18,119502.0,56.7057,56.7057,56.1135,56.5242,119502.0
2020-04-24 15:30:00,59.2,59.56,58.91,59.21,302187.0,56.5433,56.8871,56.2663,56.5529,302187.0
2020-04-27 09:30:00,60.13,60.77,59.82,60.77,53523.0,57.4316,58.0428,57.1355,58.0428,53523.0
2020-04-27 10:00:00,60.72,61.13,60.46,60.99,59596.0,57.9951,58.3867,57.7468,58.253,59596.0
2020-04-27 10:30:00,61.0,61.43,60.83,61.19,66510.0,58.2625,58.6732,58.1002,58.444,66510.0
2020-04-27 11:00:00,61.17,61.51,60.99,61.48,56035.0,58.4249,58.7496,58.253,58.721,56035.0
2020-04-27 11:30:00,61.46,62.0,61.44,61.98,43259.0,58.7019,59.2177,58.6828,59.1985,43259.0
2020-04-27 12:00:00,62.0,62.32,61.98,62.24,47459.0,59.2177,59.5233,59.1985,59.4469,47459.0
2020-04-27 12:30:00,62.25,62.86,62.23,62.79,36078.0,59.4564,60.0391,59.4373,59.9722,36078.0
2020-04-27 13:00:00,62.8,62.94,62.57,62.72,90747.0,59.9817,60.1155,59.7621,59.9053,90747.0
2020-04-27 13:30:00,62.72,62.74,62.55,62.66,48609.0,59.9053,59.9244,59.743,59.848,48609.0
2020-04-27 14:00:00,62.69,63.0,62.66,62.94,68256.0,59.8767,60.1728,59.848,60.1155,68256.0
2020-04-27 14:30:00,62.97,63.24,62.87,63.17,76708.0,60.1441,60.402,60.0486,60.3351,76708.0
2020-04-27 15:00:00,63.18,63.61,63.06,63.44,111638.0,60.3447,60.7554,60.2301,60.593,111638.0
2020-04-27 15:30:00,63.46,63.8,63.25,63.3,208327.0,60.6121,60.9369,60.4116,60.4593,208327.0
2020-04-28 09:30:00,64.55,65.24,64.55,64.73,32126.0,61.6532,62.3123,61.6532,61.8251,32126.0
2020-04-28 10:00:00,64.69,64.86,64.08,64.09,56820.0,61.7869,61.9493,61.2043,61.2139,56820.0
2020-04-28 10:30:00,64.09,64.28,62.92,62.92,48308.0,61.2139,61.3953,60.0964,60.0964,48308.0
2020-04-28 11:00:00,62.91,63.47,62.87,63.22,32026.0,60.0868,60.6217,60.0486,60.3829,32026.0
2020-04-28 11:30:00,63.19,63.36,63.08,63.2,23863.0,60.3542,60.5166,60.2492,60.3638,23863.0
2020-04-28 12:00:00,63.17,63.31,62.57,62.7,41552.0,60.3351,60.4689,59.7621,59.8862,41552.0
2020-04-28 12:30:00,62.72,63.17,62.62,63.13,29970.0,59.9053,60.3351,59.8098,60.2969,29970.0
2020-04-28 13:00:00,63.17,63.33,63.1,63.24,14889.0,60.3351,60.488,60.2683,60.402,14889.0
2020-04-28 13:30:00,63.26,63.34,63.14,63.14,18264.0,60.4211,60.4975,60.3065,60.3065,18264.0
2020-04-28 14:00:00,63.16,63.36,63.16,63.19,26786.0,60.3256,60.5166,60.3256,60.3542,26786.0
2020-04-28 14:30:00,63.21,63.22,62.76,62.82,38402.0,60.3733,60.3829,59.9435,60.0009,38402.0
2020-04-28 15:00:00,62.85,63.49,62.85,63.26,249021.0,60.0295,60.6408,60.0295,60.4211,249021.0
2020-04-28 15:30:00,63.24,63.67,62.85,62.99,342302.0,60.402,60.8127,60.0295,60.1632,342302.0
2020-04-29 09:30:00,64.31,65.09,63.86,64.64,70620.0,61.424,62.169,60.9942,61.7392,70620.0
2020-04-29 10:00:00,64.6,64.64,64.22,64.4,72421.0,61.701,61.7392,61.338,61.5099,72421.0
2020-04-29 10:30:00,64.42,64.78,64.28,64.59,57054.0,61.529,61.8729,61.3953,61.6914,57054.0
2020-04-29 11:00:00,64.56,65.46,64.54,65.18,172560.0,61.6628,62.5224,61.6437,62.2549,172560.0
2020-04-29 11:30:00,65.23,65.52,65.01,65.04,39376.0,62.3027,62.5797,62.0926,62.1212,39376.0
2020-04-29 12:00:00,65.03,65.35,65.01,65.34,49850.0,62.1117,62.4173,62.0926,62.4078,49850.0
2020-04-29 12:30:00,65.36,65.7,65.35,65.42,32290.0,62.4269,62.7516,62.4173,62.4842,32290.0
2020-04-29 13:00:00,65.39,65.64,65.35,65.45,29532.0,62.4555,62.6943,62.4173,62.5128,29532.0
2020-04-29 13:30:00,65.45,65.45,64.98,65.1,43215.0,62.5128,62.5128,62.0639,62.1785,43215.0
2020-04-29 14:00:00,65.1,65.29,64.91,65.27,90685.0,62.1785,62.36,61.9971,62.3409,90685.0
2020-04-29 14:30:00,65.24,65.47,65.15,65.34,53696.0,62.3123,62.5319,62.2263,62.4078,53696.0
2020-04-29 15:00:00,65.34,65.57,65.26,65.45,113722.0,62.4078,62.6274,62.3314,62.5128,113722.0
2020-04-29 15:30:00,65.45,65.67,65.05,65.13,169444.0,62.5128,62.723,62.1308,62.2072,169444.0
2020-04-30 09:30:00,63.98,63.98,62.93,63.6,41745.0,61.1088,61.1088,60.1059,60.7458,41745.0
2020-04-30 10:00:00,63.66,64.15,63.65,64.02,54398.0,60.8032,61.2712,60.7936,61.147,54398.0
2020-04-30 10:30:00,64.04,64.59,64.04,64.42,65212.0,61.1661,61.6914,61.1661,61.529,65212.0
2020-04-30 11:00:00,64.44,64.51,64.27,64.28,28956.0,61.5482,61.615,61.3858,61.3953,28956.0
2020-04-30 11:30:00,64.26,64.48,64.06,64.12,31031.0,61.3762,61.5864,61.1852,61.2425,31031.0
2020-04-30 12:00:00,64.1,64.24,63.93,64.24,54585.0,61.2234,61.3571,61.061,61.3571,54585.0
2020-04-30 12:30:00,64.23,64.82,64.2,64.81,84291.0,61.3476,61.9111,61.3189,61.9015,84291.0
2020-04-30 13:00:00,64.79,65.19,64.66,64.73,98604.0,61.8824,62.2645,61.7583,61.8251,98604.0
2020-04-30 13:30:00,64.77,64.77,64.39,64.41,25259.0,61.8633,61.8633,61.5004,61.5195,25259.0
2020-04-30 14:00:00,64.39,64.55,64.28,64.49,36775.0,61.5004,61.6532,61.3953,61.5959,36775.0
2020-04-30 14:30:00,64.5,64.69,64.45,64.54,49333.0,61.6055,61.7869,61.5577,61.6437,49333.0
2020-04-30 15:00:00,64.57,64.77,64.48,64.67,47860.0,61.6723,61.8633,61.5864,61.7678,47860.0
2020-04-30 15:30:00,64.69,64.74,64.02,64.41,192747.0,61.7869,61.8347,61.147,61.5195,192747.0
2020-05-01 09:30:00,63.17,63.28,60.83,60.95,117112.0,60.3351,60.4402,58.1002,58.2148,117112.0
2020-05-01 10:00:00,61.05,62.15,60.98,62.1,85371.0,58.3103,59.3609,58.2434,59.3132,85371.0
2020-05-01 10:30:00,62.14,62.75,62.03,62.43,72845.0,59.3514,59.934,59.2463,59.6284,72845.0
2020-05-01 11:00:00,62.43,62.5,62.16,62.31,77935.0,59.6284,59.6952,59.3705,59.5137,77935.0
2020-05-01 11:30:00,62.3,62.3,61.79,61.91,94569.0,59.5042,59.5042,59.0171,59.1317,94569.0
2020-05-01 12:00:00,61.88,62.19,61.82,62.09,85760.0,59.103,59.3991,59.0457,59.3036,85760.0
2020-05-01 12:30:00,62.06,62.21,61.92,61.92,60252.0,59.275,59.4182,59.1412,59.1412,60252.0
2020-05-01 13:00:00,61.92,62.19,61.83,62.17,38432.0,59.1412,59.3991,59.0553,59.38,38432.0
2020-05-01 13:30:00,62.17,62.3,61.93,62.07,48431.0,59.38,59.5042,59.1508,59.2845,48431.0
2020-05-01 14:00:00,62.06,62.29,61.97,62.17,51479.0,59.275,59.4946,59.189,59.38,51479.0
2020-05-01 14:30:00,62.17,62.23,61.97,62.14,48941.0,59.38,59.4373,59.189,59.3514,48941.0
2020-05-01 15:00:00,62.14,62.43,61.98,62.3,80039.0,59.3514,59.6284,59.1985,59.5042,80039.0
2020-05-01 15:30:00,62.3,62.54,62.1,62.52,265924.0,59.5042,59.7334,59.3132,59.7143,265924.0
2020-05-04 09:30:00,61.94,62.19,61.05,61.96,33213.0,59.1603,59.3991,58.3103,59.1794,33213.0
2020-05-04 10:00:00,61.84,61.99,61.56,61.65,22254.0,59.0648,59.2081,58.7974,58.8834,22254.0
2020-05-04 10:30:00,61.61,61.95,61.45,61.62,31487.0,58.8452,59.1699,58.6923,58.8547,31487.0
2020-05-04 11:00:00,61.58,62.02,61.51,61.84,36753.0,58.8165,59.2368,58.7496,59.0648,36753.0
2020-05-04 11:30:00,61.83,62.14,61.83,61.98,26944.0,59.0553,59.3514,59.0553,59.1985,26944.0
2020-05-04 12:00:00,62.0,62.12,61.93,62.03,33525.0,59.2177,59.3323,59.1508,59.2463,33525.0
2020-05-04 12:30:00,62.05,62.07,61.79,61.95,27317.0,59.2654,59.2845,59.0171,59.1699,27317.0
2020-05-04 13:00:00,61.95,61.97,61.75,61.85,40777.0,59.1699,59.189,58.9789,59.0744,40777.0
2020-05-04 13:30:00,61.88,62.2,61.85,62.17,29021.0,59.103,59.4087,59.0744,59.38,29021.0
2020-05-04 14:00:00,62.16,62.24,62.07,62.13,27013.0,59.3705,59.4469,59.2845,59.3418,27013.0
2020-05-04 14:30:00,62.13,62.56,62.06,62.54,47793.0,59.3418,59.7525,59.275,59.7334,47793.0
2020-05-04 15:00:00,62.52,62.58,62.29,62.34,70524.0,59.7143,59.7716,59.4946,59.5424,70524.0
2020-05-04 15:30:00,62.32,63.03,62.32,62.69,164932.0,59.5233,60.2014,59.5233,59.8767,164932.0
2020-05-05 09:30:00,63.07,63.53,62.88,63.5,47967.0,60.2396,60.679,60.0582,60.6503,47967.0
2020-05-05 10:00:00,63.5,63.68,62.98,63.14,45671.0,60.6503,60.8223,60.1537,60.3065,45671.0
2020-05-05 10:30:00,63.11,63.25,62.98,63.23,49601.0,60.2778,60.4116,60.1537,60.3925,49601.0
2020-05-05 11:00:00,63.21,63.63,63.08,63.27,93862.0,60.3733,60.7745,60.2492,60.4307,93862.0
2020-05-05 11:30:00,63.28,63.54,63.28,63.39,20716.0,60.4402,60.6885,60.4402,60.5453,20716.0
2020-05-05 12:00:00,63.4,63.63,63.36,63.45,25943.0,60.5548,60.7745,60.5166,60.6026,25943.0
2020-05-05 12:30:00,63.44,63.45,63.23,63.42,45839.0,60.593,60.6026,60.3925,60.5739,45839.0
2020-05-05 13:00:00,63.39,63.51,62.96,63.5,197890.0,60.5453,60.6599,60.1346,60.6503,197890.0
2020-05-05 13:30:00,63.51,63.54,63.38,63.4,56225.0,60.6599,60.6885,60.5357,60.5548,56225.0
2020-05-05 14:00:00,63.42,63.51,63.18,63.35,96462.0,60.5739,60.6599,60.3447,60.5071,96462.0
2020-05-05 14:30:00,63.34,63.52,63.34,63.46,67298.0,60.4975,60.6694,60.4975,60.6121,67298.0
2020-05-05 15:00:00,63.44,63.45,62.86,62.9,94682.0,60.593,60.6026,60.0391,60.0773,94682.0
2020-05-05 15:30:00,62.92,62.97,62.31,62.45,216007.0,60.0964,60.1441,59.5137,59.6475,216007.0
2020-05-06 09:30:00,63.0,63.23,62.26,62.48,27084.0,60.1728,60.3925,59.466,59.6761,27084.0
2020-05-06 10:00:00,62.58,63.1,62.46,63.0,52757.0,59.7716,60.2683,59.657,60.1728,52757.0
2020-05-06 10:30:00,63.04,63.16,62.71,62.76,74118.0,60.211,60.3256,59.8958,59.9435,74118.0
2020-05-06 11:00:00,62.76,62.82,62.05,62.21,85971.0,59.9435,60.0009,59.2654,59.4182,85971.0
2020-05-06 11:30:00,62.2,62.45,61.65,61.94,81519.0,59.4087,59.6475,58.8834,59.1603,81519.0
2020-05-06 12:00:00,61.92,62.07,61.69,61.93,31210.0,59.1412,59.2845,58.9216,59.1508,31210.0
2020-05-06 12:30:00,61.92,62.13,61.86,61.94,19248.0,59.1412,59.3418,59.0839,59.1603,19248.0
2020-05-06 13:00:00,61.95,61.95,61.67,61.91,29746.0,59.1699,59.1699,58.9025,59.1317,29746.0
2020-05-06 13:30:00,61.91,62.03,61.87,61.95,28524.0,59.1317,59.2463,59.0935,59.1699,28524.0
2020-05-06 14:00:00,61.94,61.94,61.65,61.66,23804.0,59.1603,59.1603,58.8834,58.8929,23804.0
2020-05-06 14:30:00,61.66,61.81,61.56,61.65,31161.0,58.8929,59.0362,58.7974,58.8834,31161.0
2020-05-06 15:00:00,61.66,61.91,61.63,61.65,45903.0,58.8929,59.1317,58.8643,58.8834,45903.0
2020-05-06 15:30:00,61.63,61.63,61.21,61.21,128809.0,58.8643,58.8643,58.4631,58.4631,128809.0
2020-05-07 09:30:00,62.04,63.31,61.81,62.93,62483.0,59.2559,60.4689,59.0362,60.1059,62483.0
2020-05-07 10:00:00,62.85,63.0,62.26,62.26,13274.0,60.0295,60.1728,59.466,59.466,13274.0
2020-05-07 10:30:00,62.4,62.42,61.63,61.77,31708.0,59.5997,59.6188,58.8643,58.998,31708.0
2020-05-07 11:00:00,61.74,61.88,61.53,61.79,27280.0,58.9693,59.103,58.7687,59.0171,27280.0
2020-05-07 11:30:00,61.82,62.46,61.8,62.44,31483.0,59.0457,59.657,59.0266,59.6379,31483.0
2020-05-07 12:00:00,62.45,63.1,62.44,63.03,61346.0,59.6475,60.2683,59.6379,60.2014,61346.0
2020-05-07 12:30:00,63.02,63.3,62.56,62.73,134666.0,60.1919,60.4593,59.7525,59.9149,134666.0
2020-05-07 13:00:00,62.73,63.22,62.7,63.13,55839.0,59.9149,60.3829,59.8862,60.2969,55839.0
2020-05-07 13:30:00,63.16,64.07,63.16,63.27,219710.0,60.3256,61.1948,60.3256,60.4307,219710.0
2020-05-07 14:00:00,63.27,63.27,63.0,63.16,41124.0,60.4307,60.4307,60.1728,60.3256,41124.0
2020-05-07 14:30:00,63.18,63.23,62.7,62.77,32883.0,60.3447,60.3925,59.8862,59.9531,32883.0
2020-05-07 15:00:00,62.76,62.81,62.42,62.63,39120.0,59.9435,59.9913,59.6188,59.8194,39120.0
2020-05-07 15:30:00,62.63,62.7,62.3,62.47,95476.0,59.8194,59.8862,59.5042,59.6666,95476.0
2020-05-08 09:30:00,63.38,63.98,62.91,63.92,22961.0,60.5357,61.1088,60.0868,61.0515,22961.0
2020-05-08 10:00:00,63.92,64.21,63.67,63.78,28330.0,61.0515,61.3285,60.8127,60.9178,28330.0
2020-05-08 10:30:00,63.75,63.92,63.18,63.19,32432.0,60.8891,61.0515,60.3447,60.3542,32432.0
2020-05-08 11:00:00,63.21,63.34,63.08,63.19,41334.0,60.3733,60.4975,60.2492,60.3542,41334.0
2020-05-08 11:30:00,63.2,63.37,63.05,63.07,34538.0,60.3638,60.5262,60.2205,60.2396,34538.0
2020-05-08 12:00:00,63.1,63.13,62.88,63.08,30881.0,60.2683,60.2969,60.0582,60.2492,30881.0
2020-05-08 12:30:00,63.08,63.16,62.93,63.06,49581.0,60.2492,60.3256,60.1059,60.2301,49581.0
2020-05-08 13:00:00,63.06,63.17,62.95,62.98,46020.0,60.2301,60.3351,60.125,60.1537,46020.0
2020-05-08 13:30:00,62.99,63.01,62.72,62.84,18951.0,60.1632,60.1823,59.9053,60.02,18951.0
2020-05-08 14:00:00,62.84,63.01,62.79,62.99,30026.0,60.02,60.1823,59.9722,60.1632,30026.0
2020-05-08 14:30:00,63.0,63.01,62.59,62.68,32521.0,60.1728,60.1823,59.7812,59.8671,32521.0
2020-05-08 15:00:00,62.71,62.92,62.71,62.91,37925.0,59.8958,60.0964,59.8958,60.0868,37925.0
2020-05-08 15:30:00,62.91,63.14,62.82,63.06,105845.0,60.0868,60.3065,60.0009,60.2301,105845.0
2020-05-11 09:30:00,62.23,62.59,61.78,61.89,15617.0,59.4373,59.7812,59.0075,59.1126,15617.0
2020-05-11 10:00:00,62.03,62.23,61.53,61.57,14159.0,59.2463,59.4373,58.7687,58.8069,14159.0
2020-05-11 10:30:00,61.57,61.65,61.05,61.09,38062.0,58.8069,58.8834,58.3103,58.3485,38062.0
2020-05-11 11:00:00,61.11,61.38,60.93,61.33,27538.0,58.3676,58.6255,58.1957,58.5777,27538.0
2020-05-11 11:30:00,61.33,61.44,61.23,61.37,21327.0,58.5777,58.6828,58.4822,58.6159,21327.0
2020-05-11 12:00:00,61.41,61.65,61.28,61.63,13942.0,58.6541,58.8834,58.53,58.8643,13942.0
2020-05-11 12:30:00,61.6,61.94,61.6,61.73,15138.0,58.8356,59.1603,58.8356,58.9598,15138.0
2020-05-11 13:00:00,61.72,61.82,61.68,61.78,17572.0,58.9502,59.0457,58.912,59.0075,17572.0
2020-05-11 13:30:00,61.84,61.84,61.44,61.44,19107.0,59.0648,59.0648,58.6828,58.6828,19107.0
2020-05-11 14:00:00,61.45,61.47,60.99,60.99,32911.0,58.6923,58.7114,58.253,58.253,32911.0
2020-05-11 14:30:00,61.04,61.38,61.02,61.28,21329.0,58.3007,58.6255,58.2816,58.53,21329.0
2020-05-11 15:00:00,61.29,61.55,61.26,61.36,31600.0,58.5395,58.7878,58.5109,58.6064,31600.0
2020-05-11 15:30:00,61.33,61.38,60.72,60.73,221724.0,58.5777,58.6255,57.9951,58.0046,221724.0
2020-05-12 09:30:00,60.92,61.16,60.3,60.45,47240.0,58.1861,58.4153,57.5939,57.7372,47240.0
2020-05-12 10:00:00,60.46,60.75,60.44,60.73,33244.0,57.7468,58.0237,57.7277,58.0046,33244.0
2020-05-12 10:30:00,60.75,61.1,60.75,61.02,52132.0,58.0237,58.358,58.0237,58.2816,52132.0
2020-05-12 11:00:00,61.0,61.28,60.92,61.07,28000.0,58.2625,58.53,58.1861,58.3294,28000.0
2020-05-12 11:30:00,61.04,61.11,60.67,61.07,43875.0,58.3007,58.3676,57.9473,58.3294,43875.0
2020-05-12 12:00:00,61.05,61.3,61.01,61.29,29059.0,58.3103,58.5491,58.2721,58.5395,29059.0
2020-05-12 12:30:00,61.27,61.37,61.2,61.28,24095.0,58.5204,58.6159,58.4536,58.53,24095.0
2020-05-12 13:00:00,61.29,61.29,60.67,60.67,24076.0,58.5395,58.5395,57.9473,57.9473,24076.0
2020-05-12 13:30:00,60.67,60.83,60.46,60.8,29877.0,57.9473,58.1002,57.7468,58.0715,29877.0
2020-05-12 14:00:00,60.82,60.82,60.47,60.54,46170.0,58.0906,58.0906,57.7563,57.8232,46170.0
2020-05-12 14:30:00,60.53,60.7,60.42,60.62,87232.0,57.8136,57.976,57.7086,57.8996,87232.0
2020-05-12 15:00:00,60.6,60.62,59.96,59.96,53385.0,57.8805,57.8996,57.2692,57.2692,53385.0
2020-05-12 15:30:00,59.98,60.07,59.44,59.45,156286.0,57.2883,57.3743,56.7725,56.7821,156286.0
2020-05-13 09:30:00,59.11,59.16,57.67,57.84,32290.0,56.4573,56.5051,55.082,55.2443,32290.0
2020-05-13 10:00:00,57.96,58.25,57.02,57.35,122027.0,55.359,55.6359,54.4611,54.7763,122027.0
2020-05-13 10:30:00,57.32,57.67,57.22,57.32,90756.0,54.7477,55.082,54.6522,54.7477,90756.0
2020-05-13 11:00:00,57.32,57.49,56.99,57.25,58251.0,54.7477,54.91,54.4325,54.6808,58251.0
2020-05-13 11:30:00,57.25,57.33,56.42,56.66,127139.0,54.6808,54.7572,53.8881,54.1173,127139.0
2020-05-13 12:00:00,56.62,56.66,56.35,56.64,99518.0,54.0791,54.1173,53.8212,54.0982,99518.0
2020-05-13 12:30:00,56.62,56.83,56.56,56.73,41421.0,54.0791,54.2797,54.0218,54.1842,41421.0
2020-05-13 13:00:00,56.81,56.92,56.58,56.72,45311.0,54.2606,54.3656,54.0409,54.1746,45311.0
2020-05-13 13:30:00,56.71,56.8,56.54,56.6,105856.0,54.165,54.251,54.0027,54.06,105856.0
2020-05-13 14:00:00,56.57,56.96,56.39,56.77,148576.0,54.0313,54.4038,53.8594,54.2224,148576.0
2020-05-13 14:30:00,56.78,56.89,56.52,56.55,100557.0,54.2319,54.337,53.9836,54.0122,100557.0
2020-05-13 15:00:00,56.57,56.75,56.2,56.43,149900.0,54.0313,54.2033,53.6779,53.8976,149900.0
2020-05-13 15:30:00,56.41,57.28,56.35,57.25,276623.0,53.8785,54.7095,53.8212,54.6808,276623.0
2020-05-14 09:30:00,56.39,56.6,55.9,56.37,79152.0,53.8594,54.06,53.3914,53.8403,79152.0
2020-05-14 10:00:00,56.36,56.52,55.85,56.39,33027.0,53.8308,53.9836,53.3436,53.8594,33027.0
2020-05-14 10:30:00,56.32,57.94,56.32,57.74,79216.0,53.7925,55.3398,53.7925,55.1488,79216.0
2020-05-14 11:00:00,57.71,58.78,57.66,58.33,126587.0,55.1202,56.1422,55.0724,55.7123,126587.0
2020-05-14 11:30:00,58.42,58.63,57.92,58.28,58950.0,55.7983,55.9989,55.3207,55.6646,58950.0
2020-05-14 12:00:00,58.32,59.11,58.16,59.01,74857.0,55.7028,56.4573,55.55,56.3618,74857.0
2020-05-14 12:30:00,58.98,59.32,58.44,58.78,79296.0,56.3332,56.6579,55.8174,56.1422,79296.0
2020-05-14 13:00:00,58.8,59.0,58.59,59.0,35955.0,56.1613,56.3523,55.9607,56.3523,35955.0
2020-05-14 13:30:00,58.96,59.11,58.22,58.22,40769.0,56.3141,56.4573,55.6073,55.6073,40769.0
2020-05-14 14:00:00,58.24,58.48,58.03,58.47,26490.0,55.6264,55.8556,55.4258,55.8461,26490.0
2020-05-14 14:30:00,58.46,58.55,58.14,58.28,30373.0,55.8365,55.9225,55.5309,55.6646,30373.0
2020-05-14 15:00:00,58.28,59.38,58.22,59.33,62028.0,55.6646,56.7152,55.6073,56.6675,62028.0
2020-05-14 15:30:00,59.32,60.23,59.1,60.23,430606.0,56.6579,57.5271,56.4478,57.5271,430606.0
2020-05-15 09:30:00,59.27,59.79,58.92,59.1,27300.0,56.6102,57.1068,56.2759,56.4478,27300.0
2020-05-15 10:00:00,58.99,59.29,58.66,58.68,68852.0,56.3427,56.6293,56.0275,56.0466,68852.0
2020-05-15 10:30:00,58.65,58.94,58.36,58.48,50084.0,56.018,56.295,55.741,55.8556,50084.0
2020-05-15 11:00:00,58.43,59.07,58.1,58.96,59195.0,55.8079,56.4191,55.4927,56.3141,59195.0
2020-05-15 11:30:00,58.94,59.18,58.75,59.13,25430.0,56.295,56.5242,56.1135,56.4764,25430.0
2020-05-15 12:00:00,59.09,59.25,59.0,59.17,24958.0,56.4382,56.5911,56.3523,56.5147,24958.0
2020-05-15 12:30:00,59.12,59.38,59.01,59.06,21629.0,56.4669,56.7152,56.3618,56.4096,21629.0
2020-05-15 13:00:00,59.04,59.4,59.04,59.39,29548.0,56.3905,56.7343,56.3905,56.7248,29548.0
2020-05-15 13:30:00,59.37,59.4,59.16,59.32,29517.0,56.7057,56.7343,56.5051,56.6579,29517.0
2020-05-15 14:00:00,59.33,59.59,59.33,59.59,31096.0,56.6675,56.9158,56.6675,56.9158,31096.0
2020-05-15 14:30:00,59.58,59.59,59.27,59.27,28182.0,56.9063,56.9158,56.6102,56.6102,28182.0
2020-05-15 15:00:00,59.32,59.49,59.22,59.42,46033.0,56.6579,56.8203,56.5624,56.7534,46033.0
2020-05-15 15:30:00,59.43,59.49,58.85,59.38,260938.0,56.763,56.8203,56.209,56.7152,260938.0
2020-05-18 09:30:00,61.6,62.27,61.11,61.47,54361.0,58.8356,59.4755,58.3676,58.7114,54361.0
2020-05-18 10:00:00,61.43,61.95,61.39,61.55,106228.0,58.6732,59.1699,58.635,58.7878,106228.0
2020-05-18 10:30:00,61.46,61.81,61.36,61.68,50434.0,58.7019,59.0362,58.6064,58.912,50434.0
2020-05-18 11:00:00,61.68,61.91,61.52,61.75,83364.0,58.912,59.1317,58.7592,58.9789,83364.0
2020-05-18 11:30:00,61.75,61.75,61.42,61.57,83319.0,58.9789,58.9789,58.6637,58.8069,83319.0
2020-05-18 12:00:00,61.59,61.59,61.16,61.26,53859.0,58.826,58.826,58.4153,58.5109,53859.0
2020-05-18 12:30:00,61.27,61.5,61.17,61.44,68136.0,58.5204,58.7401,58.4249,58.6828,68136.0
2020-05-18 13:00:00,61.44,61.7,61.4,61.7,206259.0,58.6828,58.9311,58.6446,58.9311,206259.0
2020-05-18 13:30:00,61.69,61.74,61.28,61.28,98001.0,58.9216,58.9693,58.53,58.53,98001.0
2020-05-18 14:00:00,61.26,61.77,61.21,61.74,65373.0,58.5109,58.998,58.4631,58.9693,65373.0
2020-05-18 14:30:00,61.73,62.07,61.69,62.01,150634.0,58.9598,59.2845,58.9216,59.2272,150634.0
2020-05-18 15:00:00,62.03,62.58,62.02,62.54,118085.0,59.2463,59.7716,59.2368,59.7334,118085.0
2020-05-18 15:30:00,62.52,63.18,62.51,62.72,201564.0,59.7143,60.3447,59.7048,59.9053,201564.0
2020-05-19 09:30:00,62.39,62.83,61.98,62.83,47561.0,59.5901,60.0104,59.1985,60.0104,47561.0
2020-05-19 10:00:00,62.76,63.38,62.75,63.21,42634.0,59.9435,60.5357,59.934,60.3733,42634.0
2020-05-19 10:30:00,63.22,63.34,62.6,62.62,49292.0,60.3829,60.4975,59.7907,59.8098,49292.0
2020-05-19 11:00:00,62.64,63.36,62.58,63.28,33384.0,59.8289,60.5166,59.7716,60.4402,33384.0
2020-05-19 11:30:00,63.33,63.37,63.02,63.26,23803.0,60.488,60.5262,60.1919,60.4211,23803.0
2020-05-19 12:00:00,63.29,63.41,63.18,63.29,27749.0,60.4498,60.5644,60.3447,60.4498,27749.0
2020-05-19 12:30:00,63.3,63.42,63.14,63.25,24753.0,60.4593,60.5739,60.3065,60.4116,24753.0
2020-05-19 13:00:00,63.28,63.42,63.2,63.23,23734.0,60.4402,60.5739,60.3638,60.3925,23734.0
2020-05-19 13:30:00,63.22,63.46,63.15,63.44,19735.0,60.3829,60.6121,60.316,60.593,19735.0
2020-05-19 14:00:00,63.43,63.53,63.26,63.51,20242.0,60.5835,60.679,60.4211,60.6599,20242.0
2020-05-19 14:30:00,63.5,63.62,62.97,63.1,54283.0,60.6503,60.765,60.1441,60.2683,54283.0
2020-05-19 15:00:00,63.08,63.36,62.99,63.03,68205.0,60.2492,60.5166,60.1632,60.2014,68205.0
2020-05-19 15:30:00,63.02,63.03,62.57,62.57,251719.0,60.1919,60.2014,59.7621,59.7621,251719.0
2020-05-20 09:30:00,63.36,63.85,63.05,63.3,25383.0,60.5166,60.9846,60.2205,60.4593,25383.0
2020-05-20 10:00:00,63.29,63.74,63.02,63.44,60308.0,60.4498,60.8796,60.1919,60.593,60308.0
2020-05-20 10:30:00,63.42,63.62,63.26,63.57,12913.0,60.5739,60.765,60.4211,60.7172,12913.0
2020-05-20 11:00:00,63.54,63.69,63.28,63.57,18649.0,60.6885,60.8318,60.4402,60.7172,18649.0
2020-05-20 11:30:00,63.58,63.9,63.57,63.83,19929.0,60.7267,61.0324,60.7172,60.9655,19929.0
2020-05-20 12:00:00,63.84,63.86,63.57,63.57,15776.0,60.9751,60.9942,60.7172,60.7172,15776.0
2020-05-20 12:30:00,63.57,63.8,63.54,63.66,13753.0,60.7172,60.9369,60.6885,60.8032,13753.0
2020-05-20 13:00:00,63.68,63.69,63.37,63.4,14485.0,60.8223,60.8318,60.5262,60.5548,14485.0
2020-05-20 13:30:00,63.4,63.58,63.26,63.29,17892.0,60.5548,60.7267,60.4211,60.4498,17892.0
2020-05-20 14:00:00,63.27,63.28,62.96,63.03,29830.0,60.4307,60.4402,60.1346,60.2014,29830.0
2020-05-20 14:30:00,63.05,63.57,63.03,63.42,30196.0,60.2205,60.7172,60.2014,60.5739,30196.0
2020-05-20 15:00:00,63.43,63.44,62.95,63.02,46539.0,60.5835,60.593,60.125,60.1919,46539.0
2020-05-20 15:30:00,63.02,63.09,62.68,62.94,163801.0,60.1919,60.2587,59.8671,60.1155,163801.0
2020-05-21 09:30:00,63.22,63.7,62.89,63.12,58086.0,60.3829,60.8414,60.0677,60.2874,58086.0
2020-05-21 10:00:00,63.12,63.32,62.84,63.05,74547.0,60.2874,60.4784,60.02,60.2205,74547.0
2020-05-21 10:30:00,63.03,63.21,62.95,62.96,22167.0,60.2014,60.3733,60.125,60.1346,22167.0
2020-05-21 11:00:00,62.91,62.93,62.47,62.57,24990.0,60.0868,60.1059,59.6666,59.7621,24990.0
2020-05-21 11:30:00,62.55,62.57,62.31,62.31,13499.0,59.743,59.7621,59.5137,59.5137,13499.0
2020-05-21 12:00:00,62.35,62.64,62.31,62.58,14375.0,59.5519,59.8289,59.5137,59.7716,14375.0
2020-05-21 12:30:00,62.54,62.71,62.4,62.64,12668.0,59.7334,59.8958,59.5997,59.8289,12668.0
2020-05-21 13:00:00,62.63,62.75,62.53,62.57,6924.0,59.8194,59.934,59.7239,59.7621,6924.0
2020-05-21 13:30:00,62.55,62.64,62.49,62.6,12322.0,59.743,59.8289,59.6857,59.7907,12322.0
2020-05-21 14:00:00,62.59,62.91,62.58,62.74,22100.0,59.7812,60.0868,59.7716,59.9244,22100.0
2020-05-21 14:30:00,62.76,62.81,62.13,62.3,43222.0,59.9435,59.9913,59.3418,59.5042,43222.0
2020-05-21 15:00:00,62.29,62.53,62.26,62.41,56694.0,59.4946,59.7239,59.466,59.6093,56694.0
2020-05-21 15:30:00,62.39,62.47,61.95,62.21,184112.0,59.5901,59.6666,59.1699,59.4182,184112.0
2020-05-22 09:30:00,61.97,62.52,61.61,61.88,11671.0,59.189,59.7143,58.8452,59.103,11671.0
2020-05-22 10:00:00,61.88,62.04,61.61,61.89,35577.0,59.103,59.2559,58.8452,59.1126,35577.0
2020-05-22 10:30:00,61.93,62.04,61.51,61.56,16841.0,59.1508,59.2559,58.7496,58.7974,16841.0
2020-05-22 11:00:00,61.56,61.65,61.25,61.38,15403.0,58.7974,58.8834,58.5013,58.6255,15403.0
2020-05-22 11:30:00,61.41,61.62,61.38,61.52,14757.0,58.6541,58.8547,58.6255,58.7592,14757.0
2020-05-22 12:00:00,61.53,61.75,61.36,61.73,12232.0,58.7687,58.9789,58.6064,58.9598,12232.0
2020-05-22 12:30:00,61.71,61.88,61.68,61.8,10793.0,58.9407,59.103,58.912,59.0266,10793.0
2020-05-22 13:00:00,61.77,61.96,61.71,61.8,9303.0,58.998,59.1794,58.9407,59.0266,9303.0
2020-05-22 13:30:00,61.79,61.79,61.5,61.65,16149.0,59.0171,59.0171,58.7401,58.8834,16149.0
2020-05-22 14:00:00,61.65,61.93,61.65,61.9,10008.0,58.8834,59.1508,58.8834,59.1221,10008.0
2020-05-22 14:30:00,61.92,62.0,61.75,61.82,16089.0,59.1412,59.2177,58.9789,59.0457,16089.0
2020-05-22 15:00:00,61.81,62.0,61.68,61.79,26430.0,59.0362,59.2177,58.912,59.0171,26430.0
2020-05-22 15:30:00,61.77,62.14,61.77,62.05,74752.0,58.998,59.3514,58.998,59.2654,74752.0
2020-05-26 09:30:00,63.87,64.49,63.68,64.09,31686.0,61.0037,61.5959,60.8223,61.2139,31686.0
2020-05-26 10:00:00,63.99,64.37,63.83,64.16,35827.0,61.1183,61.4813,60.9655,61.2807,35827.0
2020-05-26 10:30:00,64.18,64.28,63.9,63.93,44353.0,61.2998,61.3953,61.0324,61.061,44353.0
2020-05-26 11:00:00,63.95,64.29,63.82,63.97,28999.0,61.0801,61.4049,60.956,61.0992,28999.0
2020-05-26 11:30:00,63.99,63.99,63.67,63.7,17648.0,61.1183,61.1183,60.8127,60.8414,17648.0
2020-05-26 12:00:00,63.68,63.88,63.66,63.72,46498.0,60.8223,61.0133,60.8032,60.8605,46498.0
2020-05-26 12:30:00,63.72,64.33,63.72,64.33,43446.0,60.8605,61.4431,60.8605,61.4431,43446.0
2020-05-26 13:00:00,64.33,64.49,64.25,64.47,29071.0,61.4431,61.5959,61.3667,61.5768,29071.0
2020-05-26 13:30:00,64.46,64.6,64.42,64.53,26716.0,61.5673,61.701,61.529,61.6341,26716.0
2020-05-26 14:00:00,64.51,64.77,64.51,64.76,16685.0,61.615,61.8633,61.615,61.8538,16685.0
2020-05-26 14:30:00,64.77,64.86,64.68,64.8,17534.0,61.8633,61.9493,61.7774,61.892,17534.0
2020-05-26 15:00:00,64.81,65.34,64.69,65.25,58019.0,61.9015,62.4078,61.7869,62.3218,58019.0
2020-05-26 15:30:00,65.24,65.46,64.7,64.84,247102.0,62.3123,62.5224,61.7965,61.9302,247102.0
2020-05-27 09:30:00,65.94,66.55,65.68,65.68,54748.0,62.9808,63.5635,62.7325,62.7325,54748.0
2020-05-27 10:00:00,65.67,65.8,65.35,65.36,55293.0,62.723,62.8471,62.4173,62.4269,55293.0
2020-05-27 10:30:00,65.3,65.3,64.74,64.9,24077.0,62.3696,62.3696,61.8347,61.9875,24077.0
2020-05-27 11:00:00,64.9,65.33,64.9,65.32,19025.0,61.9875,62.3982,61.9875,62.3887,19025.0
2020-05-27 11:30:00,65.33,65.39,64.93,65.21,32262.0,62.3982,62.4555,62.0162,62.2836,32262.0
2020-05-27 12:00:00,65.26,65.64,65.25,65.37,19005.0,62.3314,62.6943,62.3218,62.4364,19005.0
2020-05-27 12:30:00,65.35,65.65,65.26,65.55,23474.0,62.4173,62.7039,62.3314,62.6083,23474.0
2020-05-27 13:00:00,65.55,65.63,65.23,65.28,133053.0,62.6083,62.6847,62.3027,62.3505,133053.0
2020-05-27 13:30:00,65.28,65.39,65.12,65.34,20000.0,62.3505,62.4555,62.1976,62.4078,20000.0
2020-05-27 14:00:00,65.37,65.65,65.37,65.54,25208.0,62.4364,62.7039,62.4364,62.5988,25208.0
2020-05-27 14:30:00,65.51,65.52,65.19,65.28,34888.0,62.5701,62.5797,62.2645,62.3505,34888.0
2020-05-27 15:00:00,65.27,65.86,65.23,65.83,84566.0,62.3409,62.9044,62.3027,62.8758,84566.0
2020-05-27 15:30:00,65.83,66.2,65.6,66.1,190896.0,62.8758,63.2292,62.6561,63.1337,190896.0
2020-05-28 09:30:00,66.75,66.98,66.12,66.49,59824.0,63.7545,63.9742,63.1528,63.5062,59824.0
2020-05-28 10:00:00,66.58,66.7,66.16,66.51,30948.0,63.5921,63.7067,63.191,63.5253,30948.0
2020-05-28 10:30:00,66.51,66.9,66.44,66.8,44044.0,63.5253,63.8978,63.4584,63.8022,44044.0
2020-05-28 11:00:00,66.82,66.92,66.7,66.87,48897.0,63.8213,63.9169,63.7067,63.8691,48897.0
2020-05-28 11:30:00,66.92,67.21,66.92,67.08,32888.0,63.9169,64.1938,63.9169,64.0697,32888.0
2020-05-28 12:00:00,67.08,67.22,66.99,66.99,11736.0,64.0697,64.2034,63.9837,63.9837,11736.0
2020-05-28 12:30:00,67.0,67.14,66.88,66.88,15299.0,63.9933,64.127,63.8787,63.8787,15299.0
2020-05-28 13:00:00,66.9,66.95,66.76,66.91,19463.0,63.8978,63.9455,63.764,63.9073,19463.0
2020-05-28 13:30:00,66.93,67.11,66.87,67.01,14489.0,63.9264,64.0983,63.8691,64.0028,14489.0
2020-05-28 14:00:00,67.03,67.18,66.96,67.09,16439.0,64.0219,64.1652,63.9551,64.0792,16439.0
2020-05-28 14:30:00,67.09,67.16,66.91,67.12,18529.0,64.0792,64.1461,63.9073,64.1079,18529.0
2020-05-28 15:00:00,67.16,67.21,66.85,66.9,31602.0,64.1461,64.1938,63.85,63.8978,31602.0
2020-05-28 15:30:00,66.9,66.94,66.4,66.48,171433.0,63.8978,63.936,63.4202,63.4966,171433.0
2020-05-29 09:30:00,66.15,66.53,64.87,64.89,15395.0,63.1814,63.5444,61.9589,61.978,15395.0
2020-05-29 10:00:00,64.71,65.3,64.71,64.76,64411.0,61.806,62.3696,61.806,61.8538,64411.0
2020-05-29 10:30:00,64.84,64.99,64.34,64.39,30694.0,61.9302,62.0735,61.4526,61.5004,30694.0
2020-05-29 11:00:00,64.39,64.68,64.22,64.53,28681.0,61.5004,61.7774,61.338,61.6341,28681.0
2020-05-29 11:30:00,64.5,64.82,64.5,64.64,23222.0,61.6055,61.9111,61.6055,61.7392,23222.0
2020-05-29 12:00:00,64.64,64.71,64.49,64.67,24972.0,61.7392,61.806,61.5959,61.7678,24972.0
2020-05-29 12:30:00,64.66,64.94,64.43,64.84,35543.0,61.7583,62.0257,61.5386,61.9302,35543.0
2020-05-29 13:00:00,64.82,64.82,64.66,64.71,16880.0,61.9111,61.9111,61.7583,61.806,16880.0
2020-05-29 13:30:00,64.67,64.7,64.38,64.42,25987.0,61.7678,61.7965,61.4908,61.529,25987.0
2020-05-29 14:00:00,64.4,64.75,64.35,64.75,62446.0,61.5099,61.8442,61.4622,61.8442,62446.0
2020-05-29 14:30:00,64.77,65.89,64.56,65.88,251131.0,61.8633,62.9331,61.6628,62.9235,251131.0
2020-05-29 15:00:00,65.89,65.89,65.22,65.42,62682.0,62.9331,62.9331,62.2931,62.4842,62682.0
2020-05-29 15:30:00,65.43,65.64,65.31,65.43,140366.0,62.4937,62.6943,62.3791,62.4937,140366.0
2020-06-01 09:30:00,65.35,66.94,65.35,66.08,138774.0,62.4173,63.936,62.4173,63.1146,138774.0
2020-06-01 10:00:00,66.09,66.26,65.64,65.76,27824.0,63.1241,63.2865,62.6943,62.8089,27824.0
2020-06-01 10:30:00,65.78,65.94,65.57,65.59,20771.0,62.828,62.9808,62.6274,62.6465,20771.0
2020-06-01 11:00:00,65.59,65.59,65.03,65.18,36758.0,62.6465,62.6465,62.1117,62.2549,36758.0
2020-06-01 11:30:00,65.19,65.47,65.08,65.41,29254.0,62.2645,62.5319,62.1594,62.4746,29254.0
2020-06-01 12:00:00,65.39,65.73,65.29,65.7,31946.0,62.4555,62.7803,62.36,62.7516,31946.0
2020-06-01 12:30:00,65.72,65.91,65.65,65.8,43456.0,62.7707,62.9522,62.7039,62.8471,43456.0
2020-06-01 13:00:00,65.84,66.38,65.61,66.3,142987.0,62.8853,63.4011,62.6656,63.3247,142987.0
2020-06-01 13:30:00,66.28,66.5,66.18,66.24,45721.0,63.3056,63.5157,63.2101,63.2674,45721.0
2020-06-01 14:00:00,66.23,66.38,66.17,66.2,46053.0,63.2578,63.4011,63.2005,63.2292,46053.0
2020-06-01 14:30:00,66.2,66.52,66.14,66.46,40280.0,63.2292,63.5348,63.1719,63.4775,40280.0
2020-06-01 15:00:00,66.48,66.58,66.32,66.46,79309.0,63.4966,63.5921,63.3438,63.4775,79309.0
2020-06-01 15:30:00,66.46,66.89,66.37,66.77,387421.0,63.4775,63.8882,63.3915,63.7736,387421.0
2020-06-02 09:30:00,67.0,67.58,66.83,66.85,103289.0,63.9933,64.5472,63.8309,63.85,103289.0
2020-06-02 10:00:00,66.89,66.94,66.28,66.71,32103.0,63.8882,63.936,63.3056,63.7163,32103.0
2020-06-02 10:30:00,66.75,67.26,66.75,67.16,34355.0,63.7545,64.2416,63.7545,64.1461,34355.0
2020-06-02 11:00:00,67.08,67.5,66.82,67.44,87058.0,64.0697,64.4708,63.8213,64.4135,87058.0
2020-06-02 11:30:00,67.42,67.56,67.31,67.45,40021.0,64.3944,64.5281,64.2894,64.4231,40021.0
2020-06-02 12:00:00,67.45,67.69,67.43,67.69,32821.0,64.4231,64.6523,64.404,64.6523,32821.0
2020-06-02 12:30:00,67.69,67.69,67.37,67.52,33651.0,64.6523,64.6523,64.3467,64.4899,33651.0
2020-06-02 13:00:00,67.52,67.73,67.47,67.54,167287.0,64.4899,64.6905,64.4422,64.509,167287.0
2020-06-02 13:30:00,67.57,67.61,67.48,67.55,64089.0,64.5377,64.5759,64.4517,64.5186,64089.0
2020-06-02 14:00:00,67.55,67.68,67.53,67.59,82673.0,64.5186,64.6428,64.4995,64.5568,82673.0
2020-06-02 14:30:00,67.6,67.7,67.42,67.66,65828.0,64.5663,64.6619,64.3944,64.6236,65828.0
2020-06-02 15:00:00,67.63,67.67,67.36,67.46,65736.0,64.595,64.6332,64.3371,64.4326,65736.0
2020-06-02 15:30:00,67.47,67.56,67.13,67.33,245896.0,64.4422,64.5281,64.1174,64.3085,245896.0
2020-06-03 09:30:00,68.26,69.18,68.26,69.01,48396.0,65.1967,66.0754,65.1967,65.9131,48396.0
2020-06-03 10:00:00,69.01,69.31,68.69,69.31,55441.0,65.9131,66.1996,65.6074,66.1996,55441.0
2020-06-03 10:30:00,69.31,69.39,68.51,68.58,62576.0,66.1996,66.276,65.4355,65.5024,62576.0
2020-06-03 11:00:00,68.58,69.03,68.54,68.8,38352.0,65.5024,65.9322,65.4642,65.7125,38352.0
2020-06-03 11:30:00,68.77,69.07,68.75,68.75,28460.0,65.6838,65.9704,65.6647,65.6647,28460.0
2020-06-03 12:00:00,68.74,68.83,68.51,68.67,18990.0,65.6552,65.7411,65.4355,65.5883,18990.0
2020-06-03 12:30:00,68.69,68.74,68.36,68.43,14608.0,65.6074,65.6552,65.2922,65.3591,14608.0
2020-06-03 13:00:00,68.44,68.55,68.36,68.43,16917.0,65.3686,65.4737,65.2922,65.3591,16917.0
2020-06-03 13:30:00,68.41,68.56,68.22,68.26,12813.0,65.34,65.4833,65.1585,65.1967,12813.0
2020-06-03 14:00:00,68.35,68.53,68.11,68.19,23309.0,65.2827,65.4546,65.0535,65.1299,23309.0
2020-06-03 14:30:00,68.18,68.2,67.98,68.06,65126.0,65.1203,65.1394,64.9293,65.0057,65126.0
2020-06-03 15:00:00,68.06,68.54,68.05,68.4,46706.0,65.0057,65.4642,64.9961,65.3304,46706.0
2020-06-03 15:30:00,68.44,68.63,68.37,68.53,205517.0,65.3686,65.5501,65.3018,65.4546,205517.0
2020-06-04 09:30:00,68.16,68.57,67.78,68.57,20447.0,65.1012,65.4928,64.7383,65.4928,20447.0
2020-06-04 10:00:00,68.61,69.05,68.54,68.9,23788.0,65.531,65.9513,65.4642,65.808,23788.0
2020-06-04 10:30:00,68.91,69.22,68.85,69.0,28178.0,65.8176,66.1136,65.7602,65.9035,28178.0
2020-06-04 11:00:00,69.03,69.18,68.93,69.05,29712.0,65.9322,66.0754,65.8367,65.9513,29712.0
2020-06-04 11:30:00,69.05,69.11,68.64,68.74,29062.0,65.9513,66.0086,65.5597,65.6552,29062.0
2020-06-04 12:00:00,68.77,69.04,68.69,68.97,20715.0,65.6838,65.9417,65.6074,65.8749,20715.0
2020-06-04 12:30:00,68.97,68.97,68.63,68.76,27606.0,65.8749,65.8749,65.5501,65.6743,27606.0
2020-06-04 13:00:00,68.65,68.83,68.59,68.82,25714.0,65.5692,65.7411,65.5119,65.7316,25714.0
2020-06-04 13:30:00,68.78,69.03,68.72,68.94,29665.0,65.6934,65.9322,65.6361,65.8462,29665.0
2020-06-04 14:00:00,68.95,69.0,68.85,68.94,29875.0,65.8558,65.9035,65.7602,65.8462,29875.0
2020-06-04 14:30:00,68.95,68.99,68.76,68.81,39188.0,65.8558,65.894,65.6743,65.722,39188.0
2020-06-04 15:00:00,68.81,68.85,68.47,68.8,37436.0,65.722,65.7602,65.3973,65.7125,37436.0
2020-06-04 15:30:00,68.83,69.53,68.83,69.53,136042.0,65.7411,66.4097,65.7411,66.4097,136042.0
2020-06-05 09:30:00,71.37,72.12,71.09,71.64,47126.0,68.1672,68.8835,67.8997,68.425,47126.0
2020-06-05 10:00:00,71.58,71.58,70.66,70.81,57402.0,68.3677,68.3677,67.489,67.6323,57402.0
2020-06-05 10:30:00,70.76,71.08,70.49,71.01,41996.0,67.5845,67.8902,67.3266,67.8233,41996.0
2020-06-05 11:00:00,71.05,71.19,70.81,70.99,34280.0,67.8615,67.9952,67.6323,67.8042,34280.0
2020-06-05 11:30:00,70.97,71.16,70.61,70.71,30541.0,67.7851,67.9666,67.4413,67.5368,30541.0
2020-06-05 12:00:00,70.72,70.92,70.45,70.54,29315.0,67.5463,67.7374,67.2884,67.3744,29315.0
2020-06-05 12:30:00,70.51,70.82,70.49,70.54,38822.0,67.3458,67.6418,67.3266,67.3744,38822.0
2020-06-05 13:00:00,70.58,70.7,70.47,70.61,26903.0,67.4126,67.5272,67.3075,67.4413,26903.0
2020-06-05 13:30:00,70.64,70.71,70.44,70.45,25655.0,67.4699,67.5368,67.2789,67.2884,25655.0
2020-06-05 14:00:00,70.47,70.69,70.36,70.44,28513.0,67.3075,67.5177,67.2025,67.2789,28513.0
2020-06-05 14:30:00,70.43,70.58,70.23,70.37,30231.0,67.2693,67.4126,67.0783,67.212,30231.0
2020-06-05 15:00:00,70.38,70.43,70.03,70.26,46464.0,67.2216,67.2693,66.8873,67.107,46464.0
2020-06-05 15:30:00,70.25,70.45,69.87,69.95,271776.0,67.0974,67.2884,66.7345,66.8109,271776.0
2020-06-08 09:30:00,70.09,71.19,69.94,71.06,38269.0,66.9446,67.9952,66.8013,67.8711,38269.0
2020-06-08 10:00:00,71.11,71.19,70.15,70.2,53420.0,67.9188,67.9952,67.0019,67.0497,53420.0
2020-06-08 10:30:00,70.23,70.61,70.08,70.48,32678.0,67.0783,67.4413,66.935,67.3171,32678.0
2020-06-08 11:00:00,70.49,70.58,70.06,70.13,27051.0,67.3266,67.4126,66.9159,66.9828,27051.0
2020-06-08 11:30:00,70.18,70.49,69.97,70.45,18151.0,67.0306,67.3266,66.83,67.2884,18151.0
2020-06-08 12:00:00,70.45,70.65,70.23,70.31,31026.0,67.2884,67.4795,67.0783,67.1547,31026.0
2020-06-08 12:30:00,70.29,70.38,70.25,70.28,27815.0,67.1356,67.2216,67.0974,67.1261,27815.0
2020-06-08 13:00:00,70.3,70.31,69.98,70.03,18559.0,67.1452,67.1547,66.8395,66.8873,18559.0
2020-06-08 13:30:00,70.05,70.47,70.05,70.32,21001.0,66.9064,67.3075,66.9064,67.1643,21001.0
2020-06-08 14:00:00,70.31,70.47,70.29,70.34,22832.0,67.1547,67.3075,67.1356,67.1834,22832.0
2020-06-08 14:30:00,70.35,70.41,70.25,70.41,26550.0,67.1929,67.2502,67.0974,67.2502,26550.0
2020-06-08 15:00:00,70.42,70.58,70.38,70.43,27446.0,67.2598,67.4126,67.2216,67.2693,27446.0
2020-06-08 15:30:00,70.43,71.03,70.36,70.93,125367.0,67.2693,67.8424,67.2025,67.7469,125367.0
2020-06-09 09:30:00,69.7,69.7,68.79,68.79,10842.0,66.5721,66.5721,65.7029,65.7029,10842.0
2020-06-09 10:00:00,68.74,69.42,68.61,69.27,22048.0,65.6552,66.3047,65.531,66.1614,22048.0
2020-06-09 10:30:00,69.27,69.73,69.08,69.34,22311.0,66.1614,66.6008,65.9799,66.2283,22311.0
2020-06-09 11:00:00,69.29,69.63,69.07,69.28,18699.0,66.1805,66.5052,65.9704,66.1709,18699.0
2020-06-09 11:30:00,69.26,69.31,68.86,69.03,12526.0,66.1518,66.1996,65.7698,65.9322,12526.0
2020-06-09 12:00:00,69.04,69.04,68.56,68.6,16577.0,65.9417,65.9417,65.4833,65.5215,16577.0
2020-06-09 12:30:00,68.62,68.76,68.46,68.61,15053.0,65.5406,65.6743,65.3877,65.531,15053.0
2020-06-09 13:00:00,68.7,68.84,68.6,68.84,13593.0,65.617,65.7507,65.5215,65.7507,13593.0
2020-06-09 13:30:00,68.84,68.86,68.73,68.79,10124.0,65.7507,65.7698,65.6456,65.7029,10124.0
2020-06-09 14:00:00,68.83,68.83,68.42,68.46,12649.0,65.7411,65.7411,65.3495,65.3877,12649.0
2020-06-09 14:30:00,68.51,68.82,68.51,68.82,13070.0,65.4355,65.7316,65.4355,65.7316,13070.0
2020-06-09 15:00:00,68.82,69.02,68.76,68.9,32476.0,65.7316,65.9226,65.6743,65.808,32476.0
2020-06-09 15:30:00,68.92,68.92,68.2,68.2,129910.0,65.8271,65.8271,65.1394,65.1394,129910.0
2020-06-10 09:30:00,68.21,68.23,67.32,67.53,16188.0,65.149,65.1681,64.2989,64.4995,16188.0
2020-06-10 10:00:00,67.66,67.93,67.08,67.22,48438.0,64.6236,64.8815,64.0697,64.2034,48438.0
2020-06-10 10:30:00,67.2,67.34,66.44,66.84,35879.0,64.1843,64.318,63.4584,63.8404,35879.0
2020-06-10 11:00:00,66.89,67.14,66.85,67.06,44151.0,63.8882,64.127,63.85,64.0506,44151.0
2020-06-10 11:30:00,67.04,67.31,66.94,67.19,41335.0,64.0315,64.2894,63.936,64.1747,41335.0
2020-06-10 12:00:00,67.19,67.56,67.15,67.43,39490.0,64.1747,64.5281,64.1365,64.404,39490.0
2020-06-10 12:30:00,67.46,67.52,67.17,67.19,49612.0,64.4326,64.4899,64.1556,64.1747,49612.0
2020-06-10 13:00:00,67.18,67.18,66.52,66.58,55978.0,64.1652,64.1652,63.5348,63.5921,55978.0
2020-06-10 13:30:00,66.58,67.26,66.58,67.06,28026.0,63.5921,64.2416,63.5921,64.0506,28026.0
2020-06-10 14:00:00,67.01,67.94,66.99,67.68,42924.0,64.0028,64.8911,63.9837,64.6428,42924.0
2020-06-10 14:30:00,67.7,67.76,66.67,67.0,86403.0,64.6619,64.7192,63.6781,63.9933,86403.0
2020-06-10 15:00:00,66.97,67.38,66.7,67.38,82709.0,63.9646,64.3562,63.7067,64.3562,82709.0
2020-06-10 15:30:00,67.46,67.49,66.94,66.98,162741.0,64.4326,64.4613,63.936,63.9742,162741.0
2020-06-11 09:30:00,65.54,66.26,64.6,66.23,92008.0,62.5988,63.2865,61.701,63.2578,92008.0
2020-06-11 10:00:00,66.25,66.25,64.79,64.84,86211.0,63.2769,63.2769,61.8824,61.9302,86211.0
2020-06-11 10:30:00,64.84,65.3,64.57,64.64,59472.0,61.9302,62.3696,61.6723,61.7392,59472.0
2020-06-11 11:00:00,64.62,64.94,64.6,64.67,58427.0,61.7201,62.0257,61.701,61.7678,58427.0
2020-06-11 11:30:00,64.66,64.75,64.08,64.66,66162.0,61.7583,61.8442,61.2043,61.7583,66162.0
2020-06-11 12:00:00,64.7,64.78,63.9,63.97,59982.0,61.7965,61.8729,61.0324,61.0992,59982.0
2020-06-11 12:30:00,63.96,64.32,63.83,64.17,36516.0,61.0897,61.4335,60.9655,61.2903,36516.0
2020-06-11 13:00:00,64.2,64.54,64.16,64.29,52027.0,61.3189,61.6437,61.2807,61.4049,52027.0
2020-06-11 13:30:00,64.25,64.32,63.71,64.01,73712.0,61.3667,61.4335,60.8509,61.1374,73712.0
2020-06-11 14:00:00,64.01,64.19,63.64,64.1,76911.0,61.1374,61.3094,60.7841,61.2234,76911.0
2020-06-11 14:30:00,64.1,64.1,63.34,63.51,68983.0,61.2234,61.2234,60.4975,60.6599,68983.0
2020-06-11 15:00:00,63.47,63.84,63.18,63.25,98821.0,60.6217,60.9751,60.3447,60.4116,98821.0
2020-06-11 15:30:00,63.22,63.65,63.0,63.02,314053.0,60.3829,60.7936,60.1728,60.1919,314053.0
2020-06-12 09:30:00,65.38,65.58,64.51,65.2,46676.0,62.446,62.637,61.615,62.274,46676.0
2020-06-12 10:00:00,65.23,65.92,65.2,65.61,62726.0,62.3027,62.9617,62.274,62.6656,62726.0
2020-06-12 10:30:00,65.61,65.7,64.41,64.62,76837.0,62.6656,62.7516,61.5195,61.7201,76837.0
2020-06-12 11:00:00,64.53,65.04,64.3,64.52,91822.0,61.6341,62.1212,61.4144,61.6246,91822.0
2020-06-12 11:30:00,64.59,65.44,64.58,65.22,40219.0,61.6914,62.5033,61.6819,62.2931,40219.0
2020-06-12 12:00:00,65.25,65.67,65.16,65.24,24733.0,62.3218,62.723,62.2358,62.3123,24733.0
2020-06-12 12:30:00,65.19,65.19,64.49,64.78,41010.0,62.2645,62.2645,61.5959,61.8729,41010.0
2020-06-12 13:00:00,64.79,64.9,64.48,64.52,88143.0,61.8824,61.9875,61.5864,61.6246,88143.0
2020-06-12 13:30:00,64.51,64.62,63.6,63.62,37979.0,61.615,61.7201,60.7458,60.765,37979.0
2020-06-12 14:00:00,63.63,64.34,63.58,64.15,32075.0,60.7745,61.4526,60.7267,61.2712,32075.0
2020-06-12 14:30:00,64.21,64.51,63.9,64.21,25608.0,61.3285,61.615,61.0324,61.3285,25608.0
2020-06-12 15:00:00,64.24,64.72,64.17,64.28,39255.0,61.3571,61.8156,61.2903,61.3953,39255.0
2020-06-12 15:30:00,64.29,65.48,64.1,65.28,174979.0,61.4049,62.5415,61.2234,62.3505,174979.0
2020-06-15 09:30:00,63.48,63.48,62.51,62.81,50385.0,60.6312,60.6312,59.7048,59.9913,50385.0
2020-06-15 10:00:00,62.8,63.76,62.73,63.72,55238.0,59.9817,60.8987,59.9149,60.8605,55238.0
2020-06-15 10:30:00,63.67,64.05,63.4,63.82,30503.0,60.8127,61.1757,60.5548,60.956,30503.0
2020-06-15 11:00:00,63.85,64.51,63.81,64.25,27789.0,60.9846,61.615,60.9464,61.3667,27789.0
2020-06-15 11:30:00,64.21,64.63,64.21,64.5,24068.0,61.3285,61.7296,61.3285,61.6055,24068.0
2020-06-15 12:00:00,64.47,64.82,64.45,64.8,12362.0,61.5768,61.9111,61.5577,61.892,12362.0
2020-06-15 12:30:00,64.75,65.31,64.74,65.31,21488.0,61.8442,62.3791,61.8347,62.3791,21488.0
2020-06-15 13:00:00,65.3,65.6,65.18,65.44,10760.0,62.3696,62.6561,62.2549,62.5033,10760.0
2020-06-15 13:30:00,65.44,65.45,65.02,65.09,42468.0,62.5033,62.5128,62.1021,62.169,42468.0
2020-06-15 14:00:00,65.1,66.39,65.1,66.39,40766.0,62.1785,63.4106,62.1785,63.4106,40766.0
2020-06-15 14:30:00,66.4,66.51,65.87,66.14,47256.0,63.4202,63.5253,62.914,63.1719,47256.0
2020-06-15 15:00:00,66.14,66.35,65.82,65.85,60897.0,63.1719,63.3724,62.8662,62.8949,60897.0
2020-06-15 15:30:00,65.85,66.02,65.6,65.92,221458.0,62.8949,63.0572,62.6561,62.9617,221458.0
2020-06-16 09:30:00,68.5,68.74,68.01,68.23,35261.0,65.426,65.6552,64.9579,65.1681,35261.0
2020-06-16 10:00:00,68.22,68.52,68.04,68.44,99816.0,65.1585,65.4451,64.9866,65.3686,99816.0
2020-06-16 10:30:00,68.43,68.43,66.98,66.98,46888.0,65.3591,65.3591,63.9742,63.9742,46888.0
2020-06-16 11:00:00,66.61,67.89,66.53,67.66,32027.0,63.6208,64.8433,63.5444,64.6236,32027.0
2020-06-16 11:30:00,67.72,68.0,67.49,67.61,40223.0,64.681,64.9484,64.4613,64.5759,40223.0
2020-06-16 12:00:00,67.61,67.71,67.3,67.71,28252.0,64.5759,64.6714,64.2798,64.6714,28252.0
2020-06-16 12:30:00,67.68,68.16,67.64,67.84,54079.0,64.6428,65.1012,64.6045,64.7956,54079.0
2020-06-16 13:00:00,67.83,67.99,67.44,67.63,57877.0,64.786,64.9388,64.4135,64.595,57877.0
2020-06-16 13:30:00,67.62,67.73,67.3,67.46,35093.0,64.5854,64.6905,64.2798,64.4326,35093.0
2020-06-16 14:00:00,67.45,67.91,67.45,67.71,43928.0,64.4231,64.8624,64.4231,64.6714,43928.0
2020-06-16 14:30:00,67.8,67.93,67.5,67.73,54562.0,64.7574,64.8815,64.4708,64.6905,54562.0
2020-06-16 15:00:00,67.73,67.73,67.0,67.25,58106.0,64.6905,64.6905,63.9933,64.232,58106.0
2020-06-16 15:30:00,67.21,67.34,66.86,67.08,155912.0,64.1938,64.318,63.8596,64.0697,155912.0
2020-06-17 09:30:00,67.31,67.64,65.82,65.96,14683.0,64.2894,64.6045,62.8662,62.9999,14683.0
2020-06-17 10:00:00,65.91,66.42,65.69,65.85,30776.0,62.9522,63.4393,62.7421,62.8949,30776.0
2020-06-17 10:30:00,65.64,66.28,65.64,66.25,25115.0,62.6943,63.3056,62.6943,63.2769,25115.0
2020-06-17 11:00:00,66.25,66.59,65.87,65.97,48062.0,63.2769,63.6017,62.914,63.0095,48062.0
2020-06-17 11:30:00,65.87,66.46,65.87,66.38,21496.0,62.914,63.4775,62.914,63.4011,21496.0
2020-06-17 12:00:00,66.41,66.55,66.36,66.47,19866.0,63.4297,63.5635,63.382,63.4871,19866.0
2020-06-17 12:30:00,66.46,66.7,66.43,66.48,19698.0,63.4775,63.7067,63.4488,63.4966,19698.0
2020-06-17 13:00:00,66.5,66.79,66.47,66.74,17234.0,63.5157,63.7927,63.4871,63.7449,17234.0
2020-06-17 13:30:00,66.76,66.92,66.73,66.85,21643.0,63.764,63.9169,63.7354,63.85,21643.0
2020-06-17 14:00:00,66.82,66.83,66.64,66.69,18931.0,63.8213,63.8309,63.6494,63.6972,18931.0
2020-06-17 14:30:00,66.71,66.8,66.49,66.49,21856.0,63.7163,63.8022,63.5062,63.5062,21856.0
2020-06-17 15:00:00,66.45,66.54,66.06,66.18,32075.0,63.4679,63.5539,63.0955,63.2101,32075.0
2020-06-17 15:30:00,66.08,66.27,65.66,65.8,105745.0,63.1146,63.296,62.7134,62.8471,105745.0
2020-06-18 09:30:00,65.22,66.27,65.04,66.06,34764.0,62.2931,63.296,62.1212,63.0955,34764.0
2020-06-18 10:00:00,66.3,66.3,65.72,65.82,38730.0,63.3247,63.3247,62.7707,62.8662,38730.0
2020-06-18 10:30:00,65.78,65.93,65.33,65.65,43450.0,62.828,62.9713,62.3982,62.7039,43450.0
2020-06-18 11:00:00,65.61,65.73,65.48,65.68,37230.0,62.6656,62.7803,62.5415,62.7325,37230.0
2020-06-18 11:30:00,65.7,65.84,65.58,65.76,31640.0,62.7516,62.8853,62.637,62.8089,31640.0
2020-06-18 12:00:00,65.77,65.88,65.49,65.66,25636.0,62.8185,62.9235,62.551,62.7134,25636.0
2020-06-18 12:30:00,65.66,65.83,65.51,65.83,20670.0,62.7134,62.8758,62.5701,62.8758,20670.0
2020-06-18 13:00:00,65.86,66.1,65.77,66.1,35029.0,62.9044,63.1337,62.8185,63.1337,35029.0
2020-06-18 13:30:00,66.13,66.29,66.07,66.11,22188.0,63.1623,63.3151,63.105,63.1432,22188.0
2020-06-18 14:00:00,66.09,66.09,65.63,65.74,35578.0,63.1241,63.1241,62.6847,62.7898,35578.0
2020-06-18 14:30:00,65.72,65.76,65.35,65.35,33263.0,62.7707,62.8089,62.4173,62.4173,33263.0
2020-06-18 15:00:00,65.35,65.67,65.31,65.64,25979.0,62.4173,62.723,62.3791,62.6943,25979.0
2020-06-18 15:30:00,65.61,65.83,65.35,65.56,94963.0,62.6656,62.8758,62.4173,62.6179,94963.0
2020-06-19 09:30:00,66.68,66.89,65.76,65.98,43937.0,63.6876,63.8882,62.8089,63.019,43937.0
2020-06-19 10:00:00,65.95,66.12,65.52,65.91,39048.0,62.9904,63.1528,62.5797,62.9522,39048.0
2020-06-19 10:30:00,65.9,65.9,65.48,65.71,34885.0,62.9426,62.9426,62.5415,62.7612,34885.0
2020-06-19 11:00:00,65.7,66.2,65.64,65.96,25098.0,62.7516,63.2292,62.6943,62.9999,25098.0
2020-06-19 11:30:00,65.91,66.23,65.91,66.15,18838.0,62.9522,63.2578,62.9522,63.1814,18838.0
2020-06-19 12:00:00,66.16,66.22,65.12,65.38,27135.0,63.191,63.2483,62.1976,62.446,27135.0
2020-06-19 12:30:00,65.45,65.65,65.34,65.62,25682.0,62.5128,62.7039,62.4078,62.6752,25682.0
2020-06-19 13:00:00,65.64,65.8,65.49,65.55,28073.0,62.6943,62.8471,62.551,62.6083,28073.0
2020-06-19 13:30:00,65.49,65.69,65.32,65.37,32307.0,62.551,62.7421,62.3887,62.4364,32307.0
2020-06-19 14:00:00,65.37,65.53,65.16,65.22,33358.0,62.4364,62.5892,62.2358,62.2931,33358.0
2020-06-19 14:30:00,65.2,65.82,65.17,65.81,33904.0,62.274,62.8662,62.2454,62.8567,33904.0
2020-06-19 15:00:00,65.78,66.21,65.61,66.11,49146.0,62.828,63.2387,62.6656,63.1432,49146.0
2020-06-19 15:30:00,66.12,66.15,65.61,65.77,218090.0,63.1528,63.1814,62.6656,62.8185,218090.0
2020-06-22 09:30:00,65.53,65.67,64.33,64.85,51851.0,62.5892,62.723,61.4431,61.9398,51851.0
2020-06-22 10:00:00,64.81,64.99,64.55,64.56,41028.0,61.9015,62.0735,61.6532,61.6628,41028.0
2020-06-22 10:30:00,64.56,64.68,64.23,64.36,54435.0,61.6628,61.7774,61.3476,61.4717,54435.0
2020-06-22 11:00:00,64.3,64.61,64.25,64.58,74668.0,61.4144,61.7105,61.3667,61.6819,74668.0
2020-06-22 11:30:00,64.54,64.62,64.39,64.47,23588.0,61.6437,61.7201,61.5004,61.5768,23588.0
2020-06-22 12:00:00,64.48,65.03,64.48,64.85,54570.0,61.5864,62.1117,61.5864,61.9398,54570.0
2020-06-22 12:30:00,64.85,65.22,64.76,65.14,60101.0,61.9398,62.2931,61.8538,62.2167,60101.0
2020-06-22 13:00:00,65.15,65.34,65.12,65.25,29169.0,62.2263,62.4078,62.1976,62.3218,29169.0
2020-06-22 13:30:00,65.25,65.37,65.16,65.26,13914.0,62.3218,62.4364,62.2358,62.3314,13914.0
2020-06-22 14:00:00,65.24,65.39,65.16,65.34,28353.0,62.3123,62.4555,62.2358,62.4078,28353.0
2020-06-22 14:30:00,65.35,65.61,65.29,65.57,24574.0,62.4173,62.6656,62.36,62.6274,24574.0
2020-06-22 15:00:00,65.56,65.6,65.21,65.38,82848.0,62.6179,62.6561,62.2836,62.446,82848.0
2020-06-22 15:30:00,65.38,65.68,65.32,65.47,114025.0,62.446,62.7325,62.3887,62.5319,114025.0
2020-06-23 09:30:00,66.32,66.37,65.09,65.34,28768.0,63.3438,63.3915,62.169,62.4078,28768.0
2020-06-23 10:00:00,65.32,65.52,65.11,65.47,35790.0,62.3887,62.5797,62.1881,62.5319,35790.0
2020-06-23 10:30:00,65.45,65.49,65.01,65.21,23364.0,62.5128,62.551,62.0926,62.2836,23364.0
2020-06-23 11:00:00,65.19,65.85,65.14,65.73,36570.0,62.2645,62.8949,62.2167,62.7803,36570.0
2020-06-23 11:30:00,65.71,65.73,65.38,65.6,16830.0,62.7612,62.7803,62.446,62.6561,16830.0
2020-06-23 12:00:00,65.57,65.68,65.48,65.65,8256.0,62.6274,62.7325,62.5415,62.7039,8256.0
2020-06-23 12:30:00,65.63,65.74,65.49,65.59,8497.0,62.6847,62.7898,62.551,62.6465,8497.0
2020-06-23 13:00:00,65.68,65.9,65.59,65.8,20997.0,62.7325,62.9426,62.6465,62.8471,20997.0
2020-06-23 13:30:00,65.77,65.84,65.57,65.67,32297.0,62.8185,62.8853,62.6274,62.723,32297.0
2020-06-23 14:00:00,65.59,65.65,65.44,65.61,28670.0,62.6465,62.7039,62.5033,62.6656,28670.0
2020-06-23 14:30:00,65.62,65.63,65.34,65.4,35376.0,62.6752,62.6847,62.4078,62.4651,35376.0
2020-06-23 15:00:00,65.38,65.42,65.25,65.36,29456.0,62.446,62.4842,62.3218,62.4269,29456.0
2020-06-23 15:30:00,65.34,65.41,64.91,64.91,133029.0,62.4078,62.4746,61.9971,61.9971,133029.0
2020-06-24 09:30:00,64.39,64.39,63.66,63.68,37302.0,61.5004,61.5004,60.8032,60.8223,37302.0
2020-06-24 10:00:00,63.69,63.75,63.35,63.55,42265.0,60.8318,60.8891,60.5071,60.6981,42265.0
2020-06-24 10:30:00,63.53,63.53,62.94,63.37,38097.0,60.679,60.679,60.1155,60.5262,38097.0
2020-06-24 11:00:00,63.31,63.31,62.71,63.02,39787.0,60.4689,60.4689,59.8958,60.1919,39787.0
2020-06-24 11:30:00,63.02,63.06,62.32,62.39,30097.0,60.1919,60.2301,59.5233,59.5901,30097.0
2020-06-24 12:00:00,62.4,63.05,62.33,62.95,36739.0,59.5997,60.2205,59.5328,60.125,36739.0
2020-06-24 12:30:00,62.94,63.07,62.73,63.04,17012.0,60.1155,60.2396,59.9149,60.211,17012.0
2020-06-24 13:00:00,63.05,63.25,62.74,62.75,16465.0,60.2205,60.4116,59.9244,59.934,16465.0
2020-06-24 13:30:00,62.73,62.76,62.43,62.76,21498.0,59.9149,59.9435,59.6284,59.9435,21498.0
2020-06-24 14:00:00,62.8,63.15,62.58,63.07,35162.0,59.9817,60.316,59.7716,60.2396,35162.0
2020-06-24 14:30:00,63.04,63.1,62.56,62.66,33105.0,60.211,60.2683,59.7525,59.848,33105.0
2020-06-24 15:00:00,62.66,62.97,62.65,62.81,59664.0,59.848,60.1441,59.8385,59.9913,59664.0
2020-06-24 15:30:00,62.8,62.84,62.25,62.29,148545.0,59.9817,60.02,59.4564,59.4946,148545.0
2020-06-25 09:30:00,61.81,61.89,61.0,61.55,30273.0,59.0362,59.1126,58.2625,58.7878,30273.0
2020-06-25 10:00:00,61.76,62.29,61.64,61.97,58343.0,58.9884,59.4946,58.8738,59.189,58343.0
2020-06-25 10:30:00,61.97,62.0,61.34,61.5,17048.0,59.189,59.2177,58.5873,58.7401,17048.0
2020-06-25 11:00:00,61.48,61.68,61.29,61.47,28430.0,58.721,58.912,58.5395,58.7114,28430.0
2020-06-25 11:30:00,61.49,61.57,61.14,61.57,38410.0,58.7305,58.8069,58.3962,58.8069,38410.0
2020-06-25 12:00:00,61.63,62.13,61.62,61.82,89976.0,58.8643,59.3418,58.8547,59.0457,89976.0
2020-06-25 12:30:00,61.81,62.02,61.78,61.86,18154.0,59.0362,59.2368,59.0075,59.0839,18154.0
2020-06-25 13:00:00,61.86,61.92,61.8,61.83,11569.0,59.0839,59.1412,59.0266,59.0553,11569.0
2020-06-25 13:30:00,61.82,62.0,61.76,61.86,18366.0,59.0457,59.2177,58.9884,59.0839,18366.0
2020-06-25 14:00:00,61.86,61.89,61.69,61.8,48093.0,59.0839,59.1126,58.9216,59.0266,48093.0
2020-06-25 14:30:00,61.78,61.79,61.54,61.59,20971.0,59.0075,59.0171,58.7783,58.826,20971.0
2020-06-25 15:00:00,61.56,62.24,61.52,62.15,76881.0,58.7974,59.4469,58.7592,59.3609,76881.0
2020-06-25 15:30:00,62.14,62.93,62.09,62.88,184960.0,59.3514,60.1059,59.3036,60.0582,184960.0
2020-06-26 09:30:00,62.8,63.02,62.48,62.92,18995.0,59.9817,60.1919,59.6761,60.0964,18995.0
2020-06-26 10:00:00,62.94,63.04,62.17,62.26,13951.0,60.1155,60.211,59.38,59.466,13951.0
2020-06-26 10:30:00,62.29,62.34,61.8,61.86,29978.0,59.4946,59.5424,59.0266,59.0839,29978.0
2020-06-26 11:00:00,61.92,62.01,61.68,61.71,41836.0,59.1412,59.2272,58.912,58.9407,41836.0
2020-06-26 11:30:00,61.73,62.16,61.56,62.14,60980.0,58.9598,59.3705,58.7974,59.3514,60980.0
2020-06-26 12:00:00,62.06,62.39,61.91,62.36,35997.0,59.275,59.5901,59.1317,59.5615,35997.0
2020-06-26 12:30:00,62.38,62.6,62.29,62.53,24283.0,59.5806,59.7907,59.4946,59.7239,24283.0
2020-06-26 13:00:00,62.57,62.81,62.53,62.81,18779.0,59.7621,59.9913,59.7239,59.9913,18779.0
2020-06-26 13:30:00,62.84,62.98,62.82,62.92,26989.0,60.02,60.1537,60.0009,60.0964,26989.0
2020-06-26 14:00:00,62.91,63.11,62.82,62.92,37718.0,60.0868,60.2778,60.0009,60.0964,37718.0
2020-06-26 14:30:00,62.92,63.07,62.61,62.74,40654.0,60.0964,60.2396,59.8003,59.9244,40654.0
2020-06-26 15:00:00,62.78,62.97,62.55,62.74,39177.0,59.9626,60.1441,59.743,59.9244,39177.0
2020-06-26 15:30:00,62.74,63.97,62.53,63.67,442995.0,59.9244,61.0992,59.7239,60.8127,442995.0
2020-06-29 09:30:00,64.21,64.35,63.76,64.0,24855.0,61.3285,61.4622,60.8987,61.1279,24855.0
2020-06-29 10:00:00,64.06,64.59,64.06,64.39,53426.0,61.1852,61.6914,61.1852,61.5004,53426.0
2020-06-29 10:30:00,64.39,65.02,64.3,64.78,25590.0,61.5004,62.1021,61.4144,61.8729,25590.0
2020-06-29 11:00:00,64.81,64.98,64.7,64.95,84919.0,61.9015,62.0639,61.7965,62.0353,84919.0
2020-06-29 11:30:00,64.94,65.01,64.82,64.89,37910.0,62.0257,62.0926,61.9111,61.978,37910.0
2020-06-29 12:00:00,64.89,65.42,64.89,65.21,30754.0,61.978,62.4842,61.978,62.2836,30754.0
2020-06-29 12:30:00,65.19,65.4,65.0,65.0,38113.0,62.2645,62.4651,62.083,62.083,38113.0
2020-06-29 13:00:00,65.02,65.07,64.67,64.87,26739.0,62.1021,62.1499,61.7678,61.9589,26739.0
2020-06-29 13:30:00,64.87,65.19,64.7,64.77,64205.0,61.9589,62.2645,61.7965,61.8633,64205.0
2020-06-29 14:00:00,64.78,64.87,64.63,64.66,55807.0,61.8729,61.9589,61.7296,61.7583,55807.0
2020-06-29 14:30:00,64.7,64.86,64.57,64.74,76205.0,61.7965,61.9493,61.6723,61.8347,76205.0
2020-06-29 15:00:00,64.73,64.77,64.47,64.56,96429.0,61.8251,61.8633,61.5768,61.6628,96429.0
2020-06-29 15:30:00,64.56,64.95,64.46,64.91,94378.0,61.6628,62.0353,61.5673,61.9971,94378.0
2020-06-30 09:30:00,64.69,65.24,64.69,64.96,68562.0,61.7869,62.3123,61.7869,62.0448,68562.0
2020-06-30 10:00:00,65.01,65.15,64.39,64.94,48444.0,62.0926,62.2263,61.5004,62.0257,48444.0
2020-06-30 10:30:00,64.94,65.2,64.75,65.09,31482.0,62.0257,62.274,61.8442,62.169,31482.0
2020-06-30 11:00:00,65.11,65.3,65.02,65.04,60353.0,62.1881,62.3696,62.1021,62.1212,60353.0
2020-06-30 11:30:00,65.03,65.16,64.89,65.03,64717.0,62.1117,62.2358,61.978,62.1117,64717.0
2020-06-30 12:00:00,65.02,65.62,64.89,65.42,62776.0,62.1021,62.6752,61.978,62.4842,62776.0
2020-06-30 12:30:00,65.41,65.51,65.11,65.18,15940.0,62.4746,62.5701,62.1881,62.2549,15940.0
2020-06-30 13:00:00,65.18,65.22,65.02,65.05,18407.0,62.2549,62.2931,62.1021,62.1308,18407.0
2020-06-30 13:30:00,65.02,65.23,64.96,65.19,40099.0,62.1021,62.3027,62.0448,62.2645,40099.0
2020-06-30 14:00:00,65.11,65.11,64.94,65.04,30483.0,62.1881,62.1881,62.0257,62.1212,30483.0
2020-06-30 14:30:00,65.05,65.06,64.82,65.0,38168.0,62.1308,62.1403,61.9111,62.083,38168.0
2020-06-30 15:00:00,64.99,65.16,64.78,64.91,64490.0,62.0735,62.2358,61.8729,61.9971,64490.0
2020-06-30 15:30:00,64.88,65.43,64.68,65.08,314413.0,61.9684,62.4937,61.7774,62.1594,314413.0
2020-07-01 09:30:00,65.33,65.68,64.96,65.17,56825.0,62.3982,62.7325,62.0448,62.2454,56825.0
2020-07-01 10:00:00,65.18,65.7,65.18,65.68,33617.0,62.2549,62.7516,62.2549,62.7325,33617.0
2020-07-01 10:30:00,65.68,65.68,65.27,65.5,24433.0,62.7325,62.7325,62.3409,62.5606,24433.0
2020-07-01 11:00:00,65.46,65.47,64.91,64.91,46796.0,62.5224,62.5319,61.9971,61.9971,46796.0
2020-07-01 11:30:00,64.94,65.21,64.93,65.15,19039.0,62.0257,62.2836,62.0162,62.2263,19039.0
2020-07-01 12:00:00,65.18,65.55,65.1,65.55,35404.0,62.2549,62.6083,62.1785,62.6083,35404.0
2020-07-01 12:30:00,65.53,65.64,65.39,65.45,18350.0,62.5892,62.6943,62.4555,62.5128,18350.0
2020-07-01 13:00:00,65.47,65.51,65.28,65.51,16352.0,62.5319,62.5701,62.3505,62.5701,16352.0
2020-07-01 13:30:00,65.52,65.66,65.28,65.65,32194.0,62.5797,62.7134,62.3505,62.7039,32194.0
2020-07-01 14:00:00,65.66,65.73,65.4,65.66,61630.0,62.7134,62.7803,62.4651,62.7134,61630.0
2020-07-01 14:30:00,65.66,65.7,65.37,65.61,36283.0,62.7134,62.7516,62.4364,62.6656,36283.0
2020-07-01 15:00:00,65.59,65.79,65.53,65.76,86077.0,62.6465,62.8376,62.5892,62.8089,86077.0
2020-07-01 15:30:00,65.75,65.88,65.27,65.43,277951.0,62.7994,62.9235,62.3409,62.4937,277951.0
2020-07-02 09:30:00,66.3,67.32,65.77,67.23,95445.0,63.3247,64.2989,62.8185,64.2129,95445.0
2020-07-02 10:00:00,67.25,67.3,66.62,66.69,84456.0,64.232,64.2798,63.6303,63.6972,84456.0
2020-07-02 10:30:00,66.75,66.97,66.58,66.66,97991.0,63.7545,63.9646,63.5921,63.6685,97991.0
2020-07-02 11:00:00,66.66,66.7,66.01,66.48,66086.0,63.6685,63.7067,63.0477,63.4966,66086.0
2020-07-02 11:30:00,66.49,66.77,66.43,66.56,29722.0,63.5062,63.7736,63.4488,63.573,29722.0
2020-07-02 12:00:00,66.57,66.61,66.34,66.56,24706.0,63.5826,63.6208,63.3629,63.573,24706.0
2020-07-02 12:30:00,66.53,66.73,66.45,66.63,22929.0,63.5444,63.7354,63.4679,63.6399,22929.0
2020-07-02 13:00:00,66.68,66.71,66.42,66.42,26146.0,63.6876,63.7163,63.4393,63.4393,26146.0
2020-07-02 13:30:00,66.43,66.58,66.38,66.47,23178.0,63.4488,63.5921,63.4011,63.4871,23178.0
2020-07-02 14:00:00,66.46,66.57,66.29,66.56,13208.0,63.4775,63.5826,63.3151,63.573,13208.0
2020-07-02 14:30:00,66.58,66.91,66.57,66.91,25320.0,63.5921,63.9073,63.5826,63.9073,25320.0
2020-07-02 15:00:00,66.91,66.96,66.79,66.82,35702.0,63.9073,63.9551,63.7927,63.8213,35702.0
2020-07-02 15:30:00,66.81,67.05,66.76,66.87,149416.0,63.8118,64.041,63.764,63.8691,149416.0
2020-07-06 09:30:00,68.21,68.36,67.75,68.27,23819.0,65.149,65.2922,64.7096,65.2063,23819.0
2020-07-06 10:00:00,68.3,68.46,66.47,66.57,61155.0,65.2349,65.3877,63.4871,63.5826,61155.0
2020-07-06 10:30:00,66.55,67.09,66.54,66.97,70245.0,63.5635,64.0792,63.5539,63.9646,70245.0
2020-07-06 11:00:00,66.95,67.13,66.81,66.89,35202.0,63.9455,64.1174,63.8118,63.8882,35202.0
2020-07-06 11:30:00,66.89,66.89,66.66,66.74,24875.0,63.8882,63.8882,63.6685,63.7449,24875.0
2020-07-06 12:00:00,66.72,66.81,66.62,66.7,9715.0,63.7258,63.8118,63.6303,63.7067,9715.0
2020-07-06 12:30:00,66.69,66.88,66.56,66.82,9550.0,63.6972,63.8787,63.573,63.8213,9550.0
2020-07-06 13:00:00,66.85,66.87,66.7,66.77,12556.0,63.85,63.8691,63.7067,63.7736,12556.0
2020-07-06 13:30:00,66.77,66.81,66.7,66.78,11328.0,63.7736,63.8118,63.7067,63.7831,11328.0
2020-07-06 14:00:00,66.76,66.77,66.51,66.53,17802.0,63.764,63.7736,63.5253,63.5444,17802.0
2020-07-06 14:30:00,66.51,66.64,66.45,66.48,25081.0,63.5253,63.6494,63.4679,63.4966,25081.0
2020-07-06 15:00:00,66.45,66.58,66.38,66.55,32819.0,63.4679,63.5921,63.4011,63.5635,32819.0
2020-07-06 15:30:00,66.53,66.86,66.43,66.85,126319.0,63.5444,63.8596,63.4488,63.85,126319.0
2020-07-07 09:30:00,66.38,66.38,65.65,66.05,24409.0,63.4011,63.4011,62.7039,63.0859,24409.0
2020-07-07 10:00:00,66.1,66.44,65.89,66.19,50714.0,63.1337,63.4584,62.9331,63.2196,50714.0
2020-07-07 10:30:00,66.18,66.38,66.0,66.21,38937.0,63.2101,63.4011,63.0381,63.2387,38937.0
2020-07-07 11:00:00,66.22,66.5,66.13,66.22,73630.0,63.2483,63.5157,63.1623,63.2483,73630.0
2020-07-07 11:30:00,66.19,66.54,66.06,66.29,69961.0,63.2196,63.5539,63.0955,63.3151,69961.0
2020-07-07 12:00:00,66.35,66.49,66.27,66.45,25060.0,63.3724,63.5062,63.296,63.4679,25060.0
2020-07-07 12:30:00,66.44,66.45,66.17,66.39,16479.0,63.4584,63.4679,63.2005,63.4106,16479.0
2020-07-07 13:00:00,66.41,66.71,66.41,66.68,20164.0,63.4297,63.7163,63.4297,63.6876,20164.0
2020-07-07 13:30:00,66.67,66.84,66.6,66.78,20114.0,63.6781,63.8404,63.6112,63.7831,20114.0
2020-07-07 14:00:00,66.77,66.91,66.73,66.85,18015.0,63.7736,63.9073,63.7354,63.85,18015.0
2020-07-07 14:30:00,66.85,66.85,66.63,66.84,22028.0,63.85,63.85,63.6399,63.8404,22028.0
2020-07-07 15:00:00,66.81,66.89,66.68,66.88,36604.0,63.8118,63.8882,63.6876,63.8787,36604.0
2020-07-07 15:30:00,66.92,66.95,66.36,66.53,102073.0,63.9169,63.9455,63.382,63.5444,102073.0
2020-07-08 09:30:00,66.74,67.44,66.38,67.12,14080.0,63.7449,64.4135,63.4011,64.1079,14080.0
2020-07-08 10:00:00,67.18,67.28,66.65,66.83,136049.0,64.1652,64.2607,63.659,63.8309,136049.0
2020-07-08 10:30:00,66.81,67.13,66.81,66.87,50440.0,63.8118,64.1174,63.8118,63.8691,50440.0
2020-07-08 11:00:00,66.9,66.93,66.27,66.5,43782.0,63.8978,63.9264,63.296,63.5157,43782.0
2020-07-08 11:30:00,66.5,66.73,66.44,66.52,28983.0,63.5157,63.7354,63.4584,63.5348,28983.0
2020-07-08 12:00:00,66.52,66.52,66.17,66.28,47374.0,63.5348,63.5348,63.2005,63.3056,47374.0
2020-07-08 12:30:00,66.23,66.34,66.04,66.27,38834.0,63.2578,63.3629,63.0763,63.296,38834.0
2020-07-08 13:00:00,66.25,66.35,65.87,65.94,39619.0,63.2769,63.3724,62.914,62.9808,39619.0
2020-07-08 13:30:00,66.03,66.05,65.78,65.82,25523.0,63.0668,63.0859,62.828,62.8662,25523.0
2020-07-08 14:00:00,65.81,66.16,65.8,66.15,76514.0,62.8567,63.191,62.8471,63.1814,76514.0
2020-07-08 14:30:00,66.13,66.15,65.85,65.98,42961.0,63.1623,63.1814,62.8949,63.019,42961.0
2020-07-08 15:00:00,66.0,66.46,65.96,66.34,71305.0,63.0381,63.4775,62.9999,63.3629,71305.0
2020-07-08 15:30:00,66.34,66.84,66.33,66.78,233330.0,63.3629,63.8404,63.3533,63.7831,233330.0
2020-07-09 09:30:00,66.94,67.03,66.29,66.4,44243.0,63.936,64.0219,63.3151,63.4202,44243.0
2020-07-09 10:00:00,66.49,66.55,65.53,65.69,22356.0,63.5062,63.5635,62.5892,62.7421,22356.0
2020-07-09 10:30:00,65.67,65.76,64.98,65.02,31393.0,62.723,62.8089,62.0639,62.1021,31393.0
2020-07-09 11:00:00,65.01,65.28,64.7,65.28,26560.0,62.0926,62.3505,61.7965,62.3505,26560.0
2020-07-09 11:30:00,65.31,65.47,65.17,65.38,20221.0,62.3791,62.5319,62.2454,62.446,20221.0
2020-07-09 12:00:00,65.42,65.62,65.28,65.28,16220.0,62.4842,62.6752,62.3505,62.3505,16220.0
2020-07-09 12:30:00,65.3,65.43,65.21,65.42,9847.0,62.3696,62.4937,62.2836,62.4842,9847.0
2020-07-09 13:00:00,65.38,65.54,65.33,65.42,14024.0,62.446,62.5988,62.3982,62.4842,14024.0
2020-07-09 13:30:00,65.43,65.51,65.26,65.31,8593.0,62.4937,62.5701,62.3314,62.3791,8593.0
2020-07-09 14:00:00,65.26,65.79,65.26,65.76,16076.0,62.3314,62.8376,62.3314,62.8089,16076.0
2020-07-09 14:30:00,65.76,65.87,65.65,65.8,23783.0,62.8089,62.914,62.7039,62.8471,23783.0
2020-07-09 15:00:00,65.8,65.85,65.44,65.46,43120.0,62.8471,62.8949,62.5033,62.5224,43120.0
2020-07-09 15:30:00,65.44,65.7,65.16,65.3,205653.0,62.5033,62.7516,62.2358,62.3696,205653.0
2020-07-10 09:30:00,65.19,65.86,65.19,65.67,44072.0,62.2645,62.9044,62.2645,62.723,44072.0
2020-07-10 10:00:00,65.78,65.83,65.31,65.59,14961.0,62.828,62.8758,62.3791,62.6465,14961.0
2020-07-10 10:30:00,65.67,65.92,65.62,65.72,33556.0,62.723,62.9617,62.6752,62.7707,33556.0
2020-07-10 11:00:00,65.72,65.79,65.41,65.58,23954.0,62.7707,62.8376,62.4746,62.637,23954.0
2020-07-10 11:30:00,65.67,65.97,65.57,65.85,89529.0,62.723,63.0095,62.6274,62.8949,89529.0
2020-07-10 12:00:00,65.88,66.29,65.83,66.1,51938.0,62.9235,63.3151,62.8758,63.1337,51938.0
2020-07-10 12:30:00,66.08,66.69,66.06,66.59,28274.0,63.1146,63.6972,63.0955,63.6017,28274.0
2020-07-10 13:00:00,66.58,66.67,66.29,66.4,30416.0,63.5921,63.6781,63.3151,63.4202,30416.0
2020-07-10 13:30:00,66.48,66.73,66.45,66.5,21349.0,63.4966,63.7354,63.4679,63.5157,21349.0
2020-07-10 14:00:00,66.5,66.57,66.36,66.52,36469.0,63.5157,63.5826,63.382,63.5348,36469.0
2020-07-10 14:30:00,66.53,66.79,66.52,66.6,37553.0,63.5444,63.7927,63.5348,63.6112,37553.0
2020-07-10 15:00:00,66.58,67.08,66.52,67.07,50412.0,63.5921,64.0697,63.5348,64.0601,50412.0
2020-07-10 15:30:00,67.06,67.37,66.88,67.35,219604.0,64.0506,64.3467,63.8787,64.3276,219604.0
2020-07-13 09:30:00,67.96,68.36,67.0,67.0,22069.0,64.9102,65.2922,63.9933,63.9933,22069.0
2020-07-13 10:00:00,66.98,67.44,66.75,67.42,61658.0,63.9742,64.4135,63.7545,64.3944,61658.0
2020-07-13 10:30:00,67.43,67.43,66.94,67.33,45595.0,64.404,64.404,63.936,64.3085,45595.0
2020-07-13 11:00:00,67.34,67.59,67.3,67.35,28646.0,64.318,64.5568,64.2798,64.3276,28646.0
2020-07-13 11:30:00,67.33,67.33,67.1,67.14,23694.0,64.3085,64.3085,64.0888,64.127,23694.0
2020-07-13 12:00:00,67.11,67.33,67.05,67.07,35293.0,64.0983,64.3085,64.041,64.0601,35293.0
2020-07-13 12:30:00,67.06,67.35,67.06,67.23,26808.0,64.0506,64.3276,64.0506,64.2129,26808.0
2020-07-13 13:00:00,67.25,67.8,67.2,67.59,27418.0,64.232,64.7574,64.1843,64.5568,27418.0
2020-07-13 13:30:00,67.61,67.82,67.61,67.72,29024.0,64.5759,64.7765,64.5759,64.681,29024.0
2020-07-13 14:00:00,67.76,67.81,67.27,67.33,20986.0,64.7192,64.7669,64.2512,64.3085,20986.0
2020-07-13 14:30:00,67.35,67.39,67.19,67.38,36396.0,64.3276,64.3658,64.1747,64.3562,36396.0
2020-07-13 15:00:00,67.42,67.42,66.82,66.82,34089.0,64.3944,64.3944,63.8213,63.8213,34089.0
2020-07-13 15:30:00,66.82,66.86,66.15,66.28,138377.0,63.8213,63.8596,63.1814,63.3056,138377.0
2020-07-14 09:30:00,66.34,67.15,66.09,67.05,54743.0,63.3629,64.1365,63.1241,64.041,54743.0
2020-07-14 10:00:00,67.04,67.67,66.52,67.59,47998.0,64.0315,64.6332,63.5348,64.5568,47998.0
2020-07-14 10:30:00,67.6,67.62,67.15,67.51,30272.0,64.5663,64.5854,64.1365,64.4804,30272.0
2020-07-14 11:00:00,67.51,67.81,67.18,67.69,40655.0,64.4804,64.7669,64.1652,64.6523,40655.0
2020-07-14 11:30:00,67.66,68.06,67.57,67.83,54056.0,64.6236,65.0057,64.5377,64.786,54056.0
2020-07-14 12:00:00,67.86,67.9,67.54,67.81,36329.0,64.8147,64.8529,64.509,64.7669,36329.0
2020-07-14 12:30:00,67.85,67.96,67.76,67.81,23374.0,64.8051,64.9102,64.7192,64.7669,23374.0
2020-07-14 13:00:00,67.83,67.85,67.61,67.73,13877.0,64.786,64.8051,64.5759,64.6905,13877.0
2020-07-14 13:30:00,67.72,67.93,67.68,67.75,33025.0,64.681,64.8815,64.6428,64.7096,33025.0
2020-07-14 14:00:00,67.73,68.07,67.68,68.04,90288.0,64.6905,65.0152,64.6428,64.9866,90288.0
2020-07-14 14:30:00,68.06,68.33,67.93,68.25,65447.0,65.0057,65.2636,64.8815,65.1872,65447.0
2020-07-14 15:00:00,68.26,68.46,67.94,68.37,41277.0,65.1967,65.3877,64.8911,65.3018,41277.0
2020-07-14 15:30:00,68.37,68.81,68.27,68.77,128074.0,65.3018,65.722,65.2063,65.6838,128074.0
2020-07-15 09:30:00,69.73,70.23,69.49,69.68,40729.0,66.6008,67.0783,66.3715,66.553,40729.0
2020-07-15 10:00:00,69.69,69.85,69.24,69.84,75002.0,66.5625,66.7154,66.1327,66.7058,75002.0
2020-07-15 10:30:00,69.86,70.05,69.65,70.04,44854.0,66.7249,66.9064,66.5243,66.8968,44854.0
2020-07-15 11:00:00,70.05,70.05,69.63,69.91,38114.0,66.9064,66.9064,66.5052,66.7727,38114.0
2020-07-15 11:30:00,69.9,70.13,69.79,69.79,39356.0,66.7631,66.9828,66.6581,66.6581,39356.0
2020-07-15 12:00:00,69.79,70.03,69.68,69.98,34407.0,66.6581,66.8873,66.553,66.8395,34407.0
2020-07-15 12:30:00,69.96,70.03,69.74,70.01,44238.0,66.8204,66.8873,66.6103,66.8682,44238.0
2020-07-15 13:00:00,70.01,70.18,69.9,70.09,39106.0,66.8682,67.0306,66.7631,66.9446,39106.0
2020-07-15 13:30:00,70.1,70.31,70.04,70.13,26149.0,66.9541,67.1547,66.8968,66.9828,26149.0
2020-07-15 14:00:00,70.13,70.29,70.01,70.06,30912.0,66.9828,67.1356,66.8682,66.9159,30912.0
2020-07-15 14:30:00,70.07,70.28,69.5,69.5,91137.0,66.9255,67.1261,66.3811,66.3811,91137.0
2020-07-15 15:00:00,69.53,69.62,64.92,66.08,1012727.0,66.4097,66.4957,62.0066,63.1146,1012727.0
2020-07-15 15:30:00,66.12,67.24,65.85,67.1,534276.0,63.1528,64.2225,62.8949,64.0888,534276.0
2020-07-16 09:30:00,67.4,67.4,66.42,66.96,89689.0,64.3753,64.3753,63.4393,63.9551,89689.0
2020-07-16 10:00:00,66.99,67.6,66.93,67.45,85579.0,63.9837,64.5663,63.9264,64.4231,85579.0
2020-07-16 10:30:00,67.45,67.61,67.01,67.14,77928.0,64.4231,64.5759,64.0028,64.127,77928.0
2020-07-16 11:00:00,67.15,67.42,67.14,67.18,48434.0,64.1365,64.3944,64.127,64.1652,48434.0
2020-07-16 11:30:00,67.22,67.22,66.87,66.9,31525.0,64.2034,64.2034,63.8691,63.8978,31525.0
2020-07-16 12:00:00,66.87,67.09,66.81,66.94,33907.0,63.8691,64.0792,63.8118,63.936,33907.0
2020-07-16 12:30:00,66.93,67.02,66.69,66.69,30882.0,63.9264,64.0124,63.6972,63.6972,30882.0
2020-07-16 13:00:00,66.7,66.95,66.7,66.84,30950.0,63.7067,63.9455,63.7067,63.8404,30950.0
2020-07-16 13:30:00,66.87,67.16,66.86,66.91,69115.0,63.8691,64.1461,63.8596,63.9073,69115.0
2020-07-16 14:00:00,66.92,67.1,66.83,67.06,25008.0,63.9169,64.0888,63.8309,64.0506,25008.0
2020-07-16 14:30:00,67.06,67.1,66.77,66.81,30812.0,64.0506,64.0888,63.7736,63.8118,30812.0
2020-07-16 15:00:00,66.88,67.12,66.87,67.1,64218.0,63.8787,64.1079,63.8691,64.0888,64218.0
2020-07-16 15:30:00,67.11,67.13,66.9,67.1,205854.0,64.0983,64.1174,63.8978,64.0888,205854.0
2020-07-17 09:30:00,67.4,67.82,67.22,67.71,21609.0,64.3753,64.7765,64.2034,64.6714,21609.0
2020-07-17 10:00:00,67.6,67.8,67.28,67.29,30858.0,64.5663,64.7574,64.2607,64.2703,30858.0
2020-07-17 10:30:00,67.3,67.53,67.23,67.48,34807.0,64.2798,64.4995,64.2129,64.4517,34807.0
2020-07-17 11:00:00,67.48,67.66,67.45,67.52,23140.0,64.4517,64.6236,64.4231,64.4899,23140.0
2020-07-17 11:30:00,67.52,67.87,67.41,67.87,22695.0,64.4899,64.8242,64.3849,64.8242,22695.0
2020-07-17 12:00:00,67.83,67.97,67.72,67.75,20202.0,64.786,64.9197,64.681,64.7096,20202.0
2020-07-17 12:30:00,67.76,67.99,67.72,67.76,28048.0,64.7192,64.9388,64.681,64.7192,28048.0
2020-07-17 13:00:00,67.76,68.06,67.69,68.02,47347.0,64.7192,65.0057,64.6523,64.9675,47347.0
2020-07-17 13:30:00,68.0,68.06,67.84,67.98,14747.0,64.9484,65.0057,64.7956,64.9293,14747.0
2020-07-17 14:00:00,68.02,68.15,67.71,68.06,63225.0,64.9675,65.0917,64.6714,65.0057,63225.0
2020-07-17 14:30:00,68.04,68.26,67.87,68.02,49639.0,64.9866,65.1967,64.8242,64.9675,49639.0
2020-07-17 15:00:00,68.01,68.34,67.93,68.33,46422.0,64.9579,65.2731,64.8815,65.2636,46422.0
2020-07-17 15:30:00,68.33,68.63,68.2,68.27,206457.0,65.2636,65.5501,65.1394,65.2063,206457.0
2020-07-20 09:30:00,68.05,69.27,68.05,68.88,59156.0,64.9961,66.1614,64.9961,65.7889,59156.0
2020-07-20 10:00:00,68.88,69.27,68.4,69.2,95844.0,65.7889,66.1614,65.3304,66.0945,95844.0
2020-07-20 10:30:00,69.17,69.95,69.17,69.51,71197.0,66.0659,66.8109,66.0659,66.3906,71197.0
2020-07-20 11:00:00,69.53,69.6,68.96,69.45,58003.0,66.4097,66.4766,65.8653,66.3333,58003.0
2020-07-20 11:30:00,69.42,69.46,69.14,69.18,21059.0,66.3047,66.3429,66.0372,66.0754,21059.0
2020-07-20 12:00:00,69.18,69.36,69.11,69.35,55078.0,66.0754,66.2474,66.0086,66.2378,55078.0
2020-07-20 12:30:00,69.32,69.32,69.1,69.29,14556.0,66.2092,66.2092,65.999,66.1805,14556.0
2020-07-20 13:00:00,69.28,69.33,69.18,69.22,20447.0,66.1709,66.2187,66.0754,66.1136,20447.0
2020-07-20 13:30:00,69.23,69.3,69.13,69.23,24407.0,66.1232,66.1901,66.0277,66.1232,24407.0
2020-07-20 14:00:00,69.27,69.35,69.08,69.35,25581.0,66.1614,66.2378,65.9799,66.2378,25581.0
2020-07-20 14:30:00,69.37,69.41,69.18,69.22,33133.0,66.2569,66.2951,66.0754,66.1136,33133.0
2020-07-20 15:00:00,69.22,69.86,69.22,69.84,167735.0,66.1136,66.7249,66.1136,66.7058,167735.0
2020-07-20 15:30:00,69.79,70.04,69.51,69.62,185798.0,66.6581,66.8968,66.3906,66.4957,185798.0
2020-07-21 09:30:00,71.82,71.82,68.0,69.06,177846.0,68.597,68.597,64.9484,65.9608,177846.0
2020-07-21 10:00:00,69.09,71.27,68.96,70.9,314886.0,65.9895,68.0716,65.8653,67.7182,314886.0
2020-07-21 10:30:00,70.92,71.94,70.83,71.8,160327.0,67.7374,68.7116,67.6514,68.5779,160327.0
2020-07-21 11:00:00,71.84,71.84,70.63,70.94,111102.0,68.6161,68.6161,67.4604,67.7565,111102.0
2020-07-21 11:30:00,70.97,71.41,70.54,70.82,78514.0,67.7851,68.2054,67.3744,67.6418,78514.0
2020-07-21 12:00:00,70.79,70.79,70.46,70.56,70830.0,67.6132,67.6132,67.298,67.3935,70830.0
2020-07-21 12:30:00,70.61,70.64,70.28,70.35,63874.0,67.4413,67.4699,67.1261,67.1929,63874.0
2020-07-21 13:00:00,70.35,71.02,70.34,70.86,50565.0,67.1929,67.8329,67.1834,67.68,50565.0
2020-07-21 13:30:00,70.82,71.04,70.66,70.78,49877.0,67.6418,67.852,67.489,67.6036,49877.0
2020-07-21 14:00:00,70.76,70.8,70.48,70.5,162703.0,67.5845,67.6227,67.3171,67.3362,162703.0
2020-07-21 14:30:00,70.5,70.72,70.11,70.46,151677.0,67.3362,67.5463,66.9637,67.298,151677.0
2020-07-21 15:00:00,70.48,70.65,70.42,70.61,98646.0,67.3171,67.4795,67.2598,67.4413,98646.0
2020-07-21 15:30:00,70.6,70.87,70.41,70.67,278144.0,67.4317,67.6896,67.2502,67.4986,278144.0
2020-07-22 09:30:00,71.9,72.0,70.65,70.94,112812.0,68.6734,68.7689,67.4795,67.7565,112812.0
2020-07-22 10:00:00,70.98,71.07,70.77,71.0,35680.0,67.7947,67.8806,67.5941,67.8138,35680.0
2020-07-22 10:30:00,71.0,71.19,70.83,70.98,45917.0,67.8138,67.9952,67.6514,67.7947,45917.0
2020-07-22 11:00:00,71.0,71.05,70.68,70.86,36608.0,67.8138,67.8615,67.5081,67.68,36608.0
2020-07-22 11:30:00,70.88,70.88,70.47,70.58,32353.0,67.6991,67.6991,67.3075,67.4126,32353.0
2020-07-22 12:00:00,70.59,70.86,70.51,70.64,30132.0,67.4222,67.68,67.3458,67.4699,30132.0
2020-07-22 12:30:00,70.64,70.78,70.48,70.58,14664.0,67.4699,67.6036,67.3171,67.4126,14664.0
2020-07-22 13:00:00,70.61,70.64,70.47,70.51,15460.0,67.4413,67.4699,67.3075,67.3458,15460.0
2020-07-22 13:30:00,70.52,70.55,70.1,70.23,42993.0,67.3553,67.384,66.9541,67.0783,42993.0
2020-07-22 14:00:00,70.2,70.75,70.19,70.72,44259.0,67.0497,67.575,67.0401,67.5463,44259.0
2020-07-22 14:30:00,70.74,70.9,70.71,70.82,32422.0,67.5654,67.7182,67.5368,67.6418,32422.0
2020-07-22 15:00:00,70.82,70.94,70.7,70.87,32500.0,67.6418,67.7565,67.5272,67.6896,32500.0
2020-07-22 15:30:00,70.87,70.98,70.73,70.75,171229.0,67.6896,67.7947,67.5559,67.575,171229.0
2020-07-23 09:30:00,70.77,71.93,70.73,71.9,43906.0,67.5941,68.702,67.5559,68.6734,43906.0
2020-07-23 10:00:00,71.91,71.99,71.39,71.71,30470.0,68.6829,68.7593,68.1863,68.4919,30470.0
2020-07-23 10:30:00,71.68,71.75,71.51,71.56,15261.0,68.4632,68.5301,68.3009,68.3486,15261.0
2020-07-23 11:00:00,71.56,71.61,71.37,71.52,29385.0,68.3486,68.3964,68.1672,68.3104,29385.0
2020-07-23 11:30:00,71.53,71.83,71.46,71.59,30788.0,68.32,68.6065,68.2531,68.3773,30788.0
2020-07-23 12:00:00,71.59,71.59,71.07,71.08,22858.0,68.3773,68.3773,67.8806,67.8902,22858.0
2020-07-23 12:30:00,71.1,71.15,70.52,70.58,120255.0,67.9093,67.957,67.3553,67.4126,120255.0
2020-07-23 13:00:00,70.58,71.0,70.58,70.76,30774.0,67.4126,67.8138,67.4126,67.5845,30774.0
2020-07-23 13:30:00,70.74,70.81,70.63,70.81,18869.0,67.5654,67.6323,67.4604,67.6323,18869.0
2020-07-23 14:00:00,70.81,70.84,70.48,70.74,52737.0,67.6323,67.6609,67.3171,67.5654,52737.0
2020-07-23 14:30:00,70.76,71.11,70.71,71.01,32644.0,67.5845,67.9188,67.5368,67.8233,32644.0
2020-07-23 15:00:00,71.02,71.1,70.7,70.8,44382.0,67.8329,67.9093,67.5272,67.6227,44382.0
2020-07-23 15:30:00,70.78,71.01,70.62,70.91,140786.0,67.6036,67.8233,67.4508,67.7278,140786.0
2020-07-24 09:30:00,70.88,71.14,70.4,70.67,31041.0,67.6991,67.9475,67.2407,67.4986,31041.0
2020-07-24 10:00:00,70.65,70.93,70.42,70.76,28339.0,67.4795,67.7469,67.2598,67.5845,28339.0
2020-07-24 10:30:00,70.78,70.78,70.46,70.67,44937.0,67.6036,67.6036,67.298,67.4986,44937.0
2020-07-24 11:00:00,70.72,70.88,70.59,70.67,15213.0,67.5463,67.6991,67.4222,67.4986,15213.0
2020-07-24 11:30:00,70.7,70.71,70.48,70.56,20774.0,67.5272,67.5368,67.3171,67.3935,20774.0
2020-07-24 12:00:00,70.6,70.74,70.47,70.61,28378.0,67.4317,67.5654,67.3075,67.4413,28378.0
2020-07-24 12:30:00,70.64,70.71,70.4,70.45,38719.0,67.4699,67.5368,67.2407,67.2884,38719.0
2020-07-24 13:00:00,70.45,70.45,70.18,70.41,18246.0,67.2884,67.2884,67.0306,67.2502,18246.0
2020-07-24 13:30:00,70.41,70.47,70.21,70.45,17571.0,67.2502,67.3075,67.0592,67.2884,17571.0
2020-07-24 14:00:00,70.45,70.74,70.41,70.64,26657.0,67.2884,67.5654,67.2502,67.4699,26657.0
2020-07-24 14:30:00,70.62,70.87,70.56,70.61,35265.0,67.4508,67.6896,67.3935,67.4413,35265.0
2020-07-24 15:00:00,70.63,70.73,70.39,70.48,51946.0,67.4604,67.5559,67.2311,67.3171,51946.0
2020-07-24 15:30:00,70.48,70.77,70.31,70.6,138269.0,67.3171,67.5941,67.1547,67.4317,138269.0
2020-07-27 09:30:00,70.69,71.42,70.23,71.42,17297.0,67.5177,68.2149,67.0783,68.2149,17297.0
2020-07-27 10:00:00,71.44,71.91,71.3,71.91,26522.0,68.234,68.6829,68.1003,68.6829,26522.0
2020-07-27 10:30:00,71.87,71.94,71.66,71.81,24330.0,68.6447,68.7116,68.4441,68.5874,24330.0
2020-07-27 11:00:00,71.82,72.19,71.76,71.91,31889.0,68.597,68.9504,68.5397,68.6829,31889.0
2020-07-27 11:30:00,71.89,72.24,71.67,72.24,22983.0,68.6638,68.9981,68.4537,68.9981,22983.0
2020-07-27 12:00:00,72.31,72.34,72.09,72.16,19070.0,69.065,69.0936,68.8548,68.9217,19070.0
2020-07-27 12:30:00,72.14,72.14,71.96,72.05,15374.0,68.9026,68.9026,68.7307,68.8166,15374.0
2020-07-27 13:00:00,72.07,72.08,71.85,71.98,17997.0,68.8357,68.8453,68.6256,68.7498,17997.0
2020-07-27 13:30:00,71.96,72.14,71.94,72.02,14401.0,68.7307,68.9026,68.7116,68.788,14401.0
2020-07-27 14:00:00,72.02,72.11,71.88,72.04,22589.0,68.788,68.8739,68.6543,68.8071,22589.0
2020-07-27 14:30:00,72.05,72.48,72.0,72.12,57761.0,68.8166,69.2273,68.7689,68.8835,57761.0
2020-07-27 15:00:00,72.12,72.57,72.11,72.5,55532.0,68.8835,69.3133,68.8739,69.2464,55532.0
2020-07-27 15:30:00,72.53,72.55,72.38,72.45,96474.0,69.2751,69.2942,69.1318,69.1987,96474.0
2020-07-28 09:30:00,72.18,72.48,71.56,71.87,29198.0,68.9408,69.2273,68.3486,68.6447,29198.0
2020-07-28 10:00:00,71.88,72.14,71.71,72.07,26379.0,68.6543,68.9026,68.4919,68.8357,26379.0
2020-07-28 10:30:00,72.11,72.12,71.62,71.9,43734.0,68.8739,68.8835,68.4059,68.6734,43734.0
2020-07-28 11:00:00,71.9,71.96,71.77,71.81,25528.0,68.6734,68.7307,68.5492,68.5874,25528.0
2020-07-28 11:30:00,71.81,72.07,71.75,71.85,34312.0,68.5874,68.8357,68.5301,68.6256,34312.0
2020-07-28 12:00:00,71.83,71.98,71.65,71.8,42763.0,68.6065,68.7498,68.4346,68.5779,42763.0
2020-07-28 12:30:00,71.74,71.8,71.6,71.78,14375.0,68.5206,68.5779,68.3868,68.5588,14375.0
2020-07-28 13:00:00,71.78,71.8,71.56,71.66,33302.0,68.5588,68.5779,68.3486,68.4441,33302.0
2020-07-28 13:30:00,71.68,71.85,71.66,71.79,19969.0,68.4632,68.6256,68.4441,68.5683,19969.0
2020-07-28 14:00:00,71.78,71.8,71.39,71.42,31524.0,68.5588,68.5779,68.1863,68.2149,31524.0
2020-07-28 14:30:00,71.41,71.53,71.15,71.23,20878.0,68.2054,68.32,67.957,68.0334,20878.0
2020-07-28 15:00:00,71.29,71.31,71.04,71.04,35450.0,68.0907,68.1098,67.852,67.852,35450.0
2020-07-28 15:30:00,71.06,71.2,70.8,70.88,114101.0,67.8711,68.0048,67.6227,67.6991,114101.0
2020-07-29 09:30:00,71.48,71.94,71.1,71.68,30050.0,68.2722,68.7116,67.9093,68.4632,30050.0
2020-07-29 10:00:00,71.7,72.27,71.61,72.12,31130.0,68.4823,69.0268,68.3964,68.8835,31130.0
2020-07-29 10:30:00,72.17,72.19,71.85,72.03,16048.0,68.9313,68.9504,68.6256,68.7975,16048.0
2020-07-29 11:00:00,72.06,72.06,71.79,72.01,14646.0,68.8262,68.8262,68.5683,68.7784,14646.0
2020-07-29 11:30:00,72.03,72.22,72.02,72.14,22236.0,68.7975,68.979,68.788,68.9026,22236.0
2020-07-29 12:00:00,72.18,72.25,72.04,72.21,15250.0,68.9408,69.0077,68.8071,68.9695,15250.0
2020-07-29 12:30:00,72.19,72.3,72.16,72.19,17498.0,68.9504,69.0554,68.9217,68.9504,17498.0
2020-07-29 13:00:00,72.19,72.21,72.02,72.12,18505.0,68.9504,68.9695,68.788,68.8835,18505.0
2020-07-29 13:30:00,72.13,72.17,72.04,72.13,19141.0,68.8931,68.9313,68.8071,68.8931,19141.0
2020-07-29 14:00:00,72.14,72.37,72.06,72.28,26852.0,68.9026,69.1223,68.8262,69.0363,26852.0
2020-07-29 14:30:00,72.28,72.61,72.28,72.41,45201.0,69.0363,69.3515,69.0363,69.1605,45201.0
2020-07-29 15:00:00,72.39,72.76,72.33,72.64,70357.0,69.1414,69.4948,69.0841,69.3802,70357.0
2020-07-29 15:30:00,72.62,72.71,72.28,72.33,136208.0,69.3611,69.447,69.0363,69.0841,136208.0
2020-07-30 09:30:00,71.54,71.8,71.01,71.01,7072.0,68.3295,68.5779,67.8233,67.8233,7072.0
2020-07-30 10:00:00,70.98,71.53,70.83,71.5,11662.0,67.7947,68.32,67.6514,68.2913,11662.0
2020-07-30 10:30:00,71.54,71.66,71.34,71.66,26416.0,68.3295,68.4441,68.1385,68.4441,26416.0
2020-07-30 11:00:00,71.66,71.96,71.66,71.75,12609.0,68.4441,68.7307,68.4441,68.5301,12609.0
2020-07-30 11:30:00,71.76,72.04,71.58,71.58,12849.0,68.5397,68.8071,68.3677,68.3677,12849.0
2020-07-30 12:00:00,71.65,71.96,71.47,71.93,10416.0,68.4346,68.7307,68.2627,68.702,10416.0
2020-07-30 12:30:00,71.96,71.96,71.72,71.81,9265.0,68.7307,68.7307,68.5014,68.5874,9265.0
2020-07-30 13:00:00,71.81,71.99,71.7,71.71,12712.0,68.5874,68.7593,68.4823,68.4919,12712.0
2020-07-30 13:30:00,71.68,71.68,71.51,71.63,13391.0,68.4632,68.4632,68.3009,68.4155,13391.0
2020-07-30 14:00:00,71.64,71.7,71.52,71.56,14031.0,68.425,68.4823,68.3104,68.3486,14031.0
2020-07-30 14:30:00,71.58,71.75,71.56,71.72,16967.0,68.3677,68.5301,68.3486,68.5014,16967.0
2020-07-30 15:00:00,71.74,71.94,71.61,71.94,26625.0,68.5206,68.7116,68.3964,68.7116,26625.0
2020-07-30 15:30:00,72.0,72.07,71.79,72.0,95630.0,68.7689,68.8357,68.5683,68.7689,95630.0
2020-07-31 09:30:00,71.88,72.11,70.75,71.33,33593.0,68.6543,68.8739,67.575,68.129,33593.0
2020-07-31 10:00:00,71.56,71.56,70.69,70.91,43248.0,68.3486,68.3486,67.5177,67.7278,43248.0
2020-07-31 10:30:00,70.9,70.92,70.58,70.78,38507.0,67.7182,67.7374,67.4126,67.6036,38507.0
2020-07-31 11:00:00,70.82,71.04,70.69,70.98,25100.0,67.6418,67.852,67.5177,67.7947,25100.0
2020-07-31 11:30:00,70.98,71.02,70.68,70.79,16583.0,67.7947,67.8329,67.5081,67.6132,16583.0
2020-07-31 12:00:00,70.78,70.97,70.63,70.91,21651.0,67.6036,67.7851,67.4604,67.7278,21651.0
2020-07-31 12:30:00,70.88,70.88,70.61,70.66,18655.0,67.6991,67.6991,67.4413,67.489,18655.0
2020-07-31 13:00:00,70.64,70.93,70.63,70.92,21404.0,67.4699,67.7469,67.4604,67.7374,21404.0
2020-07-31 13:30:00,70.9,70.91,70.61,70.65,28578.0,67.7182,67.7278,67.4413,67.4795,28578.0
2020-07-31 14:00:00,70.63,70.68,70.5,70.63,14000.0,67.4604,67.5081,67.3362,67.4604,14000.0
2020-07-31 14:30:00,70.69,71.04,70.68,71.01,76391.0,67.5177,67.852,67.5081,67.8233,76391.0
2020-07-31 15:00:00,71.01,71.03,70.76,70.98,42663.0,67.8233,67.8424,67.5845,67.7947,42663.0
2020-07-31 15:30:00,70.98,71.59,70.91,71.58,167093.0,67.7947,68.3773,67.7278,68.3677,167093.0
2020-08-03 09:30:00,72.0,72.24,71.16,71.53,52395.0,68.7689,68.9981,67.9666,68.32,52395.0
2020-08-03 10:00:00,71.65,72.21,71.55,72.0,50298.0,68.4346,68.9695,68.3391,68.7689,50298.0
2020-08-03 10:30:00,72.02,72.53,72.02,72.53,31517.0,68.788,69.2751,68.788,69.2751,31517.0
2020-08-03 11:00:00,72.55,72.7,72.33,72.48,22212.0,69.2942,69.4375,69.0841,69.2273,22212.0
2020-08-03 11:30:00,72.46,72.78,72.33,72.53,15496.0,69.2082,69.5139,69.0841,69.2751,15496.0
2020-08-03 12:00:00,72.51,72.52,72.32,72.49,37377.0,69.256,69.2655,69.0745,69.2369,37377.0
2020-08-03 12:30:00,72.47,72.65,72.38,72.56,28108.0,69.2178,69.3897,69.1318,69.3038,28108.0
2020-08-03 13:00:00,72.57,72.81,72.57,72.77,21885.0,69.3133,69.5425,69.3133,69.5043,21885.0
2020-08-03 13:30:00,72.76,72.76,72.62,72.66,11043.0,69.4948,69.4948,69.3611,69.3993,11043.0
2020-08-03 14:00:00,72.63,72.81,72.59,72.73,26558.0,69.3706,69.5425,69.3324,69.4661,26558.0
2020-08-03 14:30:00,72.73,72.74,72.45,72.53,26735.0,69.4661,69.4757,69.1987,69.2751,26735.0
2020-08-03 15:00:00,72.56,72.66,72.26,72.63,42696.0,69.3038,69.3993,69.0172,69.3706,42696.0
2020-08-03 15:30:00,72.61,72.64,72.31,72.49,129896.0,69.3515,69.3802,69.065,69.2369,129896.0
2020-08-04 09:30:00,72.5,72.9,72.08,72.49,50588.0,69.2464,69.6285,68.8453,69.2369,50588.0
2020-08-04 10:00:00,72.51,72.73,72.51,72.63,23836.0,69.256,69.4661,69.256,69.3706,23836.0
2020-08-04 10:30:00,72.61,73.21,72.57,73.2,52423.0,69.3515,69.9246,69.3133,69.915,52423.0
2020-08-04 11:00:00,73.22,73.4,73.05,73.16,33528.0,69.9341,70.1061,69.7718,69.8768,33528.0
2020-08-04 11:30:00,73.13,73.17,72.95,72.96,23359.0,69.8482,69.8864,69.6763,69.6858,23359.0
2020-08-04 12:00:00,72.97,73.29,72.94,73.15,44914.0,69.6954,70.001,69.6667,69.8673,44914.0
2020-08-04 12:30:00,73.12,73.14,72.73,72.81,36900.0,69.8386,69.8577,69.4661,69.5425,36900.0
2020-08-04 13:00:00,72.81,73.0,72.81,72.98,21011.0,69.5425,69.724,69.5425,69.7049,21011.0
2020-08-04 13:30:00,73.0,73.0,72.86,72.94,15870.0,69.724,69.724,69.5903,69.6667,15870.0
2020-08-04 14:00:00,72.94,73.0,72.62,72.65,22225.0,69.6667,69.724,69.3611,69.3897,22225.0
2020-08-04 14:30:00,72.65,72.73,72.56,72.72,17387.0,69.3897,69.4661,69.3038,69.4566,17387.0
2020-08-04 15:00:00,72.73,72.91,72.72,72.8,27763.0,69.4661,69.638,69.4566,69.533,27763.0
2020-08-04 15:30:00,72.81,72.83,72.59,72.6,106490.0,69.5425,69.5616,69.3324,69.342,106490.0
2020-08-05 09:30:00,72.94,73.82,72.94,73.34,14275.0,69.6667,70.5072,69.6667,70.0487,14275.0
2020-08-05 10:00:00,73.44,73.59,73.26,73.34,18282.0,70.1443,70.2875,69.9723,70.0487,18282.0
2020-08-05 10:30:00,73.37,73.83,73.31,73.61,31622.0,70.0774,70.5168,70.0201,70.3066,31622.0
2020-08-05 11:00:00,73.59,74.0,73.58,73.81,50871.0,70.2875,70.6791,70.278,70.4977,50871.0
2020-08-05 11:30:00,73.85,74.04,73.74,73.78,26669.0,70.5359,70.7173,70.4308,70.469,26669.0
2020-08-05 12:00:00,73.76,73.79,73.47,73.5,17913.0,70.4499,70.4786,70.1729,70.2016,17913.0
2020-08-05 12:30:00,73.48,73.59,73.36,73.4,11166.0,70.1825,70.2875,70.0679,70.1061,11166.0
2020-08-05 13:00:00,73.4,73.72,73.4,73.72,19138.0,70.1061,70.4117,70.1061,70.4117,19138.0
2020-08-05 13:30:00,73.7,73.72,73.36,73.5,26362.0,70.3926,70.4117,70.0679,70.2016,26362.0
2020-08-05 14:00:00,73.56,73.67,73.45,73.6,23896.0,70.2589,70.3639,70.1538,70.2971,23896.0
2020-08-05 14:30:00,73.61,73.65,73.38,73.38,23408.0,70.3066,70.3448,70.087,70.087,23408.0
2020-08-05 15:00:00,73.37,73.39,73.23,73.27,29433.0,70.0774,70.0965,69.9437,69.9819,29433.0
2020-08-05 15:30:00,73.28,73.32,73.01,73.13,115104.0,69.9914,70.0296,69.7336,69.8482,115104.0
2020-08-06 09:30:00,73.11,73.67,72.7,72.91,34953.0,69.8291,70.3639,69.4375,69.638,34953.0
2020-08-06 10:00:00,73.01,73.09,72.86,72.97,28327.0,69.7336,69.81,69.5903,69.6954,28327.0
2020-08-06 10:30:00,72.99,73.01,72.5,72.82,17959.0,69.7145,69.7336,69.2464,69.5521,17959.0
2020-08-06 11:00:00,72.81,72.84,72.5,72.58,16592.0,69.5425,69.5712,69.2464,69.3229,16592.0
2020-08-06 11:30:00,72.58,72.68,72.35,72.63,34335.0,69.3229,69.4184,69.1032,69.3706,34335.0
2020-08-06 12:00:00,72.62,72.78,72.6,72.71,19923.0,69.3611,69.5139,69.342,69.447,19923.0
2020-08-06 12:30:00,72.74,73.03,72.7,73.03,25692.0,69.4757,69.7527,69.4375,69.7527,25692.0
2020-08-06 13:00:00,73.03,73.2,72.98,73.13,15354.0,69.7527,69.915,69.7049,69.8482,15354.0
2020-08-06 13:30:00,73.11,73.32,73.07,73.28,16360.0,69.8291,70.0296,69.7909,69.9914,16360.0
2020-08-06 14:00:00,73.31,73.62,73.31,73.62,23853.0,70.0201,70.3162,70.0201,70.3162,23853.0
2020-08-06 14:30:00,73.61,73.61,73.3,73.49,37660.0,70.3066,70.3066,70.0105,70.192,37660.0
2020-08-06 15:00:00,73.5,73.7,73.44,73.59,49100.0,70.2016,70.3926,70.1443,70.2875,49100.0
2020-08-06 15:30:00,73.6,73.74,73.31,73.54,159483.0,70.2971,70.4308,70.0201,70.2398,159483.0
2020-08-07 09:30:00,73.15,73.72,72.88,73.71,24089.0,69.8673,70.4117,69.6094,70.4021,24089.0
2020-08-07 10:00:00,73.7,73.76,73.19,73.41,15866.0,70.3926,70.4499,69.9055,70.1156,15866.0
2020-08-07 10:30:00,73.42,73.58,73.26,73.31,16430.0,70.1252,70.278,69.9723,70.0201,16430.0
2020-08-07 11:00:00,73.31,73.53,73.28,73.45,17789.0,70.0201,70.2302,69.9914,70.1538,17789.0
2020-08-07 11:30:00,73.44,73.8,73.41,73.58,22095.0,70.1443,70.4881,70.1156,70.278,22095.0
2020-08-07 12:00:00,73.56,73.84,73.55,73.84,11516.0,70.2589,70.5263,70.2493,70.5263,11516.0
2020-08-07 12:30:00,73.82,73.82,73.57,73.6,13183.0,70.5072,70.5072,70.2684,70.2971,13183.0
2020-08-07 13:00:00,73.62,73.93,73.46,73.9,19950.0,70.3162,70.6123,70.1634,70.5836,19950.0
2020-08-07 13:30:00,73.89,74.11,73.86,73.91,50350.0,70.5741,70.7842,70.5454,70.5932,50350.0
2020-08-07 14:00:00,73.86,73.95,73.75,73.8,25917.0,70.5454,70.6314,70.4404,70.4881,25917.0
2020-08-07 14:30:00,73.76,73.97,73.74,73.95,25424.0,70.4499,70.6505,70.4308,70.6314,25424.0
2020-08-07 15:00:00,73.96,74.06,73.79,73.8,42637.0,70.6409,70.7364,70.4786,70.4881,42637.0
2020-08-07 15:30:00,73.8,74.15,73.76,74.15,136675.0,70.4881,70.8224,70.4499,70.8224,136675.0
2020-08-10 09:30:00,74.06,74.55,73.81,73.96,41644.0,70.7364,71.2044,70.4977,70.6409,41644.0
2020-08-10 10:00:00,73.97,74.18,73.76,74.15,11984.0,70.6505,70.8511,70.4499,70.8224,11984.0
2020-08-10 10:30:00,74.13,74.31,73.92,73.94,21136.0,70.8033,70.9752,70.6027,70.6218,21136.0
2020-08-10 11:00:00,73.98,74.21,73.98,74.05,25250.0,70.66,70.8797,70.66,70.7269,25250.0
2020-08-10 11:30:00,74.03,74.23,74.03,74.2,16799.0,70.7078,70.8988,70.7078,70.8702,16799.0
2020-08-10 12:00:00,74.2,74.23,74.02,74.1,17884.0,70.8702,70.8988,70.6982,70.7746,17884.0
2020-08-10 12:30:00,74.2,74.23,74.04,74.2,7502.0,70.8702,70.8988,70.7173,70.8702,7502.0
2020-08-10 13:00:00,74.2,74.2,74.1,74.17,10951.0,70.8702,70.8702,70.7746,70.8415,10951.0
2020-08-10 13:30:00,74.2,74.22,74.06,74.11,18260.0,70.8702,70.8893,70.7364,70.7842,18260.0
2020-08-10 14:00:00,74.21,74.23,74.06,74.2,11923.0,70.8797,70.8988,70.7364,70.8702,11923.0
2020-08-10 14:30:00,74.19,74.21,73.97,73.97,15856.0,70.8606,70.8797,70.6505,70.6505,15856.0
2020-08-10 15:00:00,73.94,74.01,73.78,73.8,24839.0,70.6218,70.6887,70.469,70.4881,24839.0
2020-08-10 15:30:00,73.78,73.98,73.63,73.82,117101.0,70.469,70.66,70.3257,70.5072,117101.0
2020-08-11 09:30:00,74.45,74.99,74.12,74.37,42797.0,71.1089,71.6247,70.7937,71.0325,42797.0
2020-08-11 10:00:00,74.39,74.6,73.89,74.18,48871.0,71.0516,71.2522,70.5741,70.8511,48871.0
2020-08-11 10:30:00,74.18,74.32,73.84,74.26,30132.0,70.8511,70.9848,70.5263,70.9275,30132.0
2020-08-11 11:00:00,74.23,74.33,74.09,74.29,25676.0,70.8988,70.9943,70.7651,70.9561,25676.0
2020-08-11 11:30:00,74.31,74.37,74.15,74.23,15436.0,70.9752,71.0325,70.8224,70.8988,15436.0
2020-08-11 12:00:00,74.23,74.31,74.02,74.2,16693.0,70.8988,70.9752,70.6982,70.8702,16693.0
2020-08-11 12:30:00,74.19,74.19,73.8,74.0,15323.0,70.8606,70.8606,70.4881,70.6791,15323.0
2020-08-11 13:00:00,74.0,74.25,73.89,74.16,23087.0,70.6791,70.9179,70.5741,70.832,23087.0
2020-08-11 13:30:00,74.16,74.25,74.07,74.1,10301.0,70.832,70.9179,70.746,70.7746,10301.0
2020-08-11 14:00:00,74.11,74.26,73.91,74.12,27115.0,70.7842,70.9275,70.5932,70.7937,27115.0
2020-08-11 14:30:00,74.13,74.32,74.11,74.19,39401.0,70.8033,70.9848,70.7842,70.8606,39401.0
2020-08-11 15:00:00,74.17,74.35,73.76,73.93,31843.0,70.8415,71.0134,70.4499,70.6123,31843.0
2020-08-11 15:30:00,73.93,73.93,73.47,73.55,128532.0,70.6123,70.6123,70.1729,70.2493,128532.0
2020-08-12 09:30:00,74.12,74.52,73.96,74.39,14564.0,70.7937,71.1758,70.6409,71.0516,14564.0
2020-08-12 10:00:00,74.43,74.57,74.28,74.52,33206.0,71.0898,71.2236,70.9466,71.1758,33206.0
2020-08-12 10:30:00,74.52,74.56,74.41,74.48,48479.0,71.1758,71.214,71.0707,71.1376,48479.0
2020-08-12 11:00:00,74.45,74.55,74.35,74.43,45350.0,71.1089,71.2044,71.0134,71.0898,45350.0
2020-08-12 11:30:00,74.39,74.6,74.12,74.36,52629.0,71.0516,71.2522,70.7937,71.023,52629.0
2020-08-12 12:00:00,74.35,74.77,74.35,74.73,20225.0,71.0134,71.4146,71.0134,71.3764,20225.0
2020-08-12 12:30:00,74.72,74.98,74.71,74.79,29032.0,71.3668,71.6152,71.3573,71.4337,29032.0
2020-08-12 13:00:00,74.81,74.96,74.66,74.75,44479.0,71.4528,71.596,71.3095,71.3955,44479.0
2020-08-12 13:30:00,74.75,74.99,74.75,74.98,28474.0,71.3955,71.6247,71.3955,71.6152,28474.0
2020-08-12 14:00:00,74.99,75.03,74.93,74.98,34780.0,71.6247,71.6629,71.5674,71.6152,34780.0
2020-08-12 14:30:00,75.0,75.45,74.99,75.34,50963.0,71.6343,72.0641,71.6247,71.959,50963.0
2020-08-12 15:00:00,75.29,75.34,75.12,75.14,40671.0,71.9112,71.959,71.7489,71.768,40671.0
2020-08-12 15:30:00,75.15,75.22,75.08,75.15,124496.0,71.7775,71.8444,71.7107,71.7775,124496.0
2020-08-13 09:30:00,74.83,75.95,74.81,75.95,42139.0,71.4719,72.5416,71.4528,72.5416,42139.0
2020-08-13 10:00:00,76.0,76.53,75.91,76.24,91063.0,72.5894,73.0956,72.5034,72.8186,91063.0
2020-08-13 10:30:00,76.23,76.47,76.05,76.44,26093.0,72.8091,73.0383,72.6371,73.0096,26093.0
2020-08-13 11:00:00,76.44,76.52,76.24,76.37,29858.0,73.0096,73.086,72.8186,72.9428,29858.0
2020-08-13 11:30:00,76.37,76.5,76.3,76.33,67336.0,72.9428,73.0669,72.8759,72.9046,67336.0
2020-08-13 12:00:00,76.34,76.54,76.24,76.51,35766.0,72.9141,73.1051,72.8186,73.0765,35766.0
2020-08-13 12:30:00,76.51,76.58,76.26,76.49,30207.0,73.0765,73.1433,72.8377,73.0574,30207.0
2020-08-13 13:00:00,76.49,76.51,76.35,76.41,14607.0,73.0574,73.0765,72.9237,72.981,14607.0
2020-08-13 13:30:00,76.44,76.64,76.3,76.49,23791.0,73.0096,73.2007,72.8759,73.0574,23791.0
2020-08-13 14:00:00,76.47,76.65,76.37,76.51,23511.0,73.0383,73.2102,72.9428,73.0765,23511.0
2020-08-13 14:30:00,76.48,76.5,76.26,76.35,31603.0,73.0478,73.0669,72.8377,72.9237,31603.0
2020-08-13 15:00:00,76.38,76.61,76.31,76.5,32445.0,72.9523,73.172,72.8855,73.0669,32445.0
2020-08-13 15:30:00,76.5,76.87,76.42,76.84,242065.0,73.0669,73.4203,72.9905,73.3917,242065.0
2020-08-14 09:30:00,75.91,77.18,75.88,77.06,32280.0,72.5034,73.7164,72.4748,73.6018,32280.0
2020-08-14 10:00:00,77.11,77.12,76.57,76.78,16575.0,73.6496,73.6591,73.1338,73.3344,16575.0
2020-08-14 10:30:00,76.8,76.89,76.65,76.76,7407.0,73.3535,73.4394,73.2102,73.3153,7407.0
2020-08-14 11:00:00,76.65,76.83,76.56,76.65,10790.0,73.2102,73.3821,73.1242,73.2102,10790.0
2020-08-14 11:30:00,76.63,76.77,76.59,76.7,18442.0,73.1911,73.3248,73.1529,73.258,18442.0
2020-08-14 12:00:00,76.76,76.8,76.64,76.71,13677.0,73.3153,73.3535,73.2007,73.2675,13677.0
2020-08-14 12:30:00,76.73,76.73,76.48,76.53,6589.0,73.2866,73.2866,73.0478,73.0956,6589.0
2020-08-14 13:00:00,76.5,76.77,76.44,76.7,10523.0,73.0669,73.3248,73.0096,73.258,10523.0
2020-08-14 13:30:00,76.7,76.86,76.63,76.76,10262.0,73.258,73.4108,73.1911,73.3153,10262.0
2020-08-14 14:00:00,76.7,76.8,76.59,76.67,13815.0,73.258,73.3535,73.1529,73.2293,13815.0
2020-08-14 14:30:00,76.68,76.71,76.42,76.44,14571.0,73.2389,73.2675,72.9905,73.0096,14571.0
2020-08-14 15:00:00,76.43,76.44,76.21,76.28,19222.0,73.0001,73.0096,72.79,72.8568,19222.0
2020-08-14 15:30:00,76.27,76.41,76.05,76.36,92034.0,72.8473,72.981,72.6371,72.9332,92034.0
2020-08-17 09:30:00,76.62,76.73,76.3,76.34,13079.0,73.1816,73.2866,72.8759,72.9141,13079.0
2020-08-17 10:00:00,76.52,76.63,76.18,76.61,22063.0,73.086,73.1911,72.7613,73.172,22063.0
2020-08-17 10:30:00,76.65,76.89,76.54,76.84,13347.0,73.2102,73.4394,73.1051,73.3917,13347.0
2020-08-17 11:00:00,76.85,76.86,76.69,76.84,11218.0,73.4012,73.4108,73.2484,73.3917,11218.0
2020-08-17 11:30:00,76.88,76.95,76.66,76.76,17090.0,73.4299,73.4967,73.2198,73.3153,17090.0
2020-08-17 12:00:00,76.74,76.92,76.7,76.73,11669.0,73.2962,73.4681,73.258,73.2866,11669.0
2020-08-17 12:30:00,76.74,77.09,76.74,77.09,13105.0,73.2962,73.6305,73.2962,73.6305,13105.0
2020-08-17 13:00:00,77.03,77.07,76.83,77.05,12822.0,73.5732,73.6114,73.3821,73.5923,12822.0
2020-08-17 13:30:00,77.03,77.03,76.81,76.87,9740.0,73.5732,73.5732,73.363,73.4203,9740.0
2020-08-17 14:00:00,76.86,76.88,76.39,76.42,15348.0,73.4108,73.4299,72.9619,72.9905,15348.0
2020-08-17 14:30:00,76.42,76.43,76.23,76.23,21650.0,72.9905,73.0001,72.8091,72.8091,21650.0
2020-08-17 15:00:00,76.23,76.26,76.12,76.26,21356.0,72.8091,72.8377,72.704,72.8377,21356.0
2020-08-17 15:30:00,76.25,76.32,76.16,76.27,59084.0,72.8282,72.895,72.7422,72.8473,59084.0
2020-08-18 09:30:00,76.2,76.47,75.76,75.76,12385.0,72.7804,73.0383,72.3601,72.3601,12385.0
2020-08-18 10:00:00,75.84,75.85,75.25,75.39,24819.0,72.4366,72.4461,71.873,72.0068,24819.0
2020-08-18 10:30:00,75.38,75.47,75.26,75.41,12791.0,71.9972,72.0832,71.8826,72.0259,12791.0
2020-08-18 11:00:00,75.45,75.59,75.42,75.57,13467.0,72.0641,72.1978,72.0354,72.1787,13467.0
2020-08-18 11:30:00,75.59,75.72,75.44,75.57,12918.0,72.1978,72.3219,72.0545,72.1787,12918.0
2020-08-18 12:00:00,75.58,75.61,75.24,75.4,12966.0,72.1882,72.2169,71.8635,72.0163,12966.0
2020-08-18 12:30:00,75.42,75.72,75.34,75.57,22302.0,72.0354,72.3219,71.959,72.1787,22302.0
2020-08-18 13:00:00,75.56,75.66,75.46,75.57,22638.0,72.1691,72.2646,72.0736,72.1787,22638.0
2020-08-18 13:30:00,75.56,75.59,75.47,75.51,12475.0,72.1691,72.1978,72.0832,72.1214,12475.0
2020-08-18 14:00:00,75.51,75.56,75.42,75.51,10301.0,72.1214,72.1691,72.0354,72.1214,10301.0
2020-08-18 14:30:00,75.5,75.55,75.43,75.49,9249.0,72.1118,72.1596,72.045,72.1023,9249.0
2020-08-18 15:00:00,75.48,75.51,75.3,75.34,22897.0,72.0927,72.1214,71.9208,71.959,22897.0
2020-08-18 15:30:00,75.35,75.57,75.35,75.5,50170.0,71.9685,72.1787,71.9685,72.1118,50170.0
2020-08-19 09:30:00,75.65,76.07,75.29,75.71,19805.0,72.2551,72.6562,71.9112,72.3124,19805.0
2020-08-19 10:00:00,75.71,75.82,75.59,75.68,17924.0,72.3124,72.4175,72.1978,72.2837,17924.0
2020-08-19 10:30:00,75.71,75.85,75.49,75.59,56622.0,72.3124,72.4461,72.1023,72.1978,56622.0
2020-08-19 11:00:00,75.57,75.62,75.19,75.24,22971.0,72.1787,72.2264,71.8157,71.8635,22971.0
2020-08-19 11:30:00,75.26,75.36,75.22,75.23,12751.0,71.8826,71.9781,71.8444,71.8539,12751.0
2020-08-19 12:00:00,75.25,75.36,74.97,75.17,21233.0,71.873,71.9781,71.6056,71.7966,21233.0
2020-08-19 12:30:00,75.19,75.19,74.77,74.77,21372.0,71.8157,71.8157,71.4146,71.4146,21372.0
2020-08-19 13:00:00,74.76,74.98,74.75,74.84,8271.0,71.405,71.6152,71.3955,71.4814,8271.0
2020-08-19 13:30:00,74.84,74.98,74.84,74.86,8756.0,71.4814,71.6152,71.4814,71.5005,8756.0
2020-08-19 14:00:00,74.9,75.0,74.59,74.66,19202.0,71.5387,71.6343,71.2427,71.3095,19202.0
2020-08-19 14:30:00,74.64,74.71,74.52,74.63,16627.0,71.2904,71.3573,71.1758,71.2809,16627.0
2020-08-19 15:00:00,74.65,74.85,74.49,74.55,15502.0,71.3,71.491,71.1471,71.2044,15502.0
2020-08-19 15:30:00,74.56,74.77,74.43,74.49,56258.0,71.214,71.4146,71.0898,71.1471,56258.0
2020-08-20 09:30:00,73.97,74.48,73.6,74.29,12556.0,70.6505,71.1376,70.2971,70.9561,12556.0
2020-08-20 10:00:00,74.31,74.54,74.29,74.5,10978.0,70.9752,71.1949,70.9561,71.1567,10978.0
2020-08-20 10:30:00,74.53,74.59,74.3,74.53,10591.0,71.1853,71.2427,70.9657,71.1853,10591.0
2020-08-20 11:00:00,74.56,74.56,74.36,74.5,9741.0,71.214,71.214,71.023,71.1567,9741.0
2020-08-20 11:30:00,74.47,74.52,74.42,74.44,16991.0,71.128,71.1758,71.0803,71.0994,16991.0
2020-08-20 12:00:00,74.43,74.45,74.09,74.11,19238.0,71.0898,71.1089,70.7651,70.7842,19238.0
2020-08-20 12:30:00,74.12,74.17,73.98,74.0,18533.0,70.7937,70.8415,70.66,70.6791,18533.0
2020-08-20 13:00:00,74.03,74.12,73.97,74.11,31835.0,70.7078,70.7937,70.6505,70.7842,31835.0
2020-08-20 13:30:00,74.12,74.22,74.08,74.17,14071.0,70.7937,70.8893,70.7555,70.8415,14071.0
2020-08-20 14:00:00,74.2,74.65,74.2,74.61,27607.0,70.8702,71.3,70.8702,71.2618,27607.0
2020-08-20 14:30:00,74.62,74.65,74.55,74.62,12145.0,71.2713,71.3,71.2044,71.2713,12145.0
2020-08-20 15:00:00,74.61,74.76,74.44,74.47,18518.0,71.2618,71.405,71.0994,71.128,18518.0
2020-08-20 15:30:00,74.47,74.75,74.34,74.36,71253.0,71.128,71.3955,71.0039,71.023,71253.0
2020-08-21 09:30:00,73.83,74.17,73.7,73.88,5556.0,70.5168,70.8415,70.3926,70.5645,5556.0
2020-08-21 10:00:00,74.2,74.31,74.04,74.18,5354.0,70.8702,70.9752,70.7173,70.8511,5354.0
2020-08-21 10:30:00,74.17,74.51,74.16,74.35,8209.0,70.8415,71.1662,70.832,71.0134,8209.0
2020-08-21 11:00:00,74.35,74.42,74.16,74.36,10516.0,71.0134,71.0803,70.832,71.023,10516.0
2020-08-21 11:30:00,74.34,74.63,74.24,74.51,9384.0,71.0039,71.2809,70.9084,71.1662,9384.0
2020-08-21 12:00:00,74.54,74.78,74.51,74.6,12411.0,71.1949,71.4241,71.1662,71.2522,12411.0
2020-08-21 12:30:00,74.64,74.7,74.45,74.53,13142.0,71.2904,71.3477,71.1089,71.1853,13142.0
2020-08-21 13:00:00,74.53,74.66,74.48,74.66,11570.0,71.1853,71.3095,71.1376,71.3095,11570.0
2020-08-21 13:30:00,74.64,74.92,74.61,74.87,25166.0,71.2904,71.5578,71.2618,71.5101,25166.0
2020-08-21 14:00:00,74.89,74.89,74.73,74.87,16301.0,71.5292,71.5292,71.3764,71.5101,16301.0
2020-08-21 14:30:00,74.89,75.05,74.87,74.97,19677.0,71.5292,71.682,71.5101,71.6056,19677.0
2020-08-21 15:00:00,75.0,75.12,74.92,74.93,18524.0,71.6343,71.7489,71.5578,71.5674,18524.0
2020-08-21 15:30:00,74.94,75.09,74.86,75.0,86204.0,71.5769,71.7202,71.5005,71.6343,86204.0
2020-08-24 09:30:00,75.48,75.97,75.42,75.75,54731.0,72.0927,72.5607,72.0354,72.3506,54731.0
2020-08-24 10:00:00,75.75,75.84,75.6,75.64,39630.0,72.3506,72.4366,72.2073,72.2455,39630.0
2020-08-24 10:30:00,75.65,75.79,75.53,75.74,34721.0,72.2551,72.3888,72.1405,72.341,34721.0
2020-08-24 11:00:00,75.71,75.77,75.49,75.52,17936.0,72.3124,72.3697,72.1023,72.1309,17936.0
2020-08-24 11:30:00,75.53,75.61,75.41,75.45,15630.0,72.1405,72.2169,72.0259,72.0641,15630.0
2020-08-24 12:00:00,75.45,75.66,75.45,75.58,12694.0,72.0641,72.2646,72.0641,72.1882,12694.0
2020-08-24 12:30:00,75.58,75.7,75.55,75.63,15356.0,72.1882,72.3028,72.1596,72.236,15356.0
2020-08-24 13:00:00,75.67,75.68,75.52,75.53,49192.0,72.2742,72.2837,72.1309,72.1405,49192.0
2020-08-24 13:30:00,75.5,75.5,75.17,75.27,17133.0,72.1118,72.1118,71.7966,71.8921,17133.0
2020-08-24 14:00:00,75.24,75.47,75.13,75.34,53698.0,71.8635,72.0832,71.7584,71.959,53698.0
2020-08-24 14:30:00,75.34,75.39,75.13,75.25,17790.0,71.959,72.0068,71.7584,71.873,17790.0
2020-08-24 15:00:00,75.26,75.27,75.08,75.23,31082.0,71.8826,71.8921,71.7107,71.8539,31082.0
2020-08-24 15:30:00,75.25,75.43,75.17,75.43,215230.0,71.873,72.045,71.7966,72.045,215230.0
2020-08-25 09:30:00,75.5,75.57,74.94,75.44,34965.0,72.1118,72.1787,71.5769,72.0545,34965.0
2020-08-25 10:00:00,75.47,75.47,74.97,75.19,19304.0,72.0832,72.0832,71.6056,71.8157,19304.0
2020-08-25 10:30:00,75.09,75.2,74.91,75.02,11803.0,71.7202,71.8253,71.5483,71.6534,11803.0
2020-08-25 11:00:00,74.95,74.97,74.66,74.93,26678.0,71.5865,71.6056,71.3095,71.5674,26678.0
2020-08-25 11:30:00,74.97,75.04,74.85,74.95,18703.0,71.6056,71.6725,71.491,71.5865,18703.0
2020-08-25 12:00:00,74.95,75.14,74.9,75.12,20833.0,71.5865,71.768,71.5387,71.7489,20833.0
2020-08-25 12:30:00,75.08,75.2,75.03,75.2,32541.0,71.7107,71.8253,71.6629,71.8253,32541.0
2020-08-25 13:00:00,75.19,75.2,75.0,75.1,23880.0,71.8157,71.8253,71.6343,71.7298,23880.0
2020-08-25 13:30:00,75.12,75.18,75.03,75.1,20007.0,71.7489,71.8062,71.6629,71.7298,20007.0
2020-08-25 14:00:00,75.1,75.11,75.05,75.09,12653.0,71.7298,71.7393,71.682,71.7202,12653.0
2020-08-25 14:30:00,75.09,75.33,75.09,75.29,21888.0,71.7202,71.9494,71.7202,71.9112,21888.0
2020-08-25 15:00:00,75.29,75.32,75.16,75.28,36717.0,71.9112,71.9399,71.7871,71.9017,36717.0
2020-08-25 15:30:00,75.29,75.43,75.1,75.32,96132.0,71.9112,72.045,71.7298,71.9399,96132.0
2020-08-26 09:30:00,75.38,75.47,74.78,75.25,18028.0,71.9972,72.0832,71.4241,71.873,18028.0
2020-08-26 10:00:00,75.27,75.93,75.27,75.74,9431.0,71.8921,72.5225,71.8921,72.341,9431.0
2020-08-26 10:30:00,75.72,75.92,75.63,75.88,9753.0,72.3219,72.513,72.236,72.4748,9753.0
2020-08-26 11:00:00,75.86,75.88,75.67,75.82,13278.0,72.4557,72.4748,72.2742,72.4175,13278.0
2020-08-26 11:30:00,75.8,76.13,75.7,76.06,20380.0,72.3984,72.7135,72.3028,72.6467,20380.0
2020-08-26 12:00:00,76.08,76.41,76.08,76.4,24744.0,72.6658,72.981,72.6658,72.9714,24744.0
2020-08-26 12:30:00,76.45,76.46,76.15,76.4,21976.0,73.0192,73.0287,72.7326,72.9714,21976.0
2020-08-26 13:00:00,76.44,76.76,76.4,76.76,17904.0,73.0096,73.3153,72.9714,73.3153,17904.0
2020-08-26 13:30:00,76.74,76.96,76.62,76.92,29210.0,73.2962,73.5063,73.1816,73.4681,29210.0
2020-08-26 14:00:00,76.91,77.2,76.91,77.16,17232.0,73.4585,73.7355,73.4585,73.6973,17232.0
2020-08-26 14:30:00,77.15,77.3,77.06,77.22,23425.0,73.6878,73.831,73.6018,73.7546,23425.0
2020-08-26 15:00:00,77.2,77.23,76.91,76.93,24882.0,73.7355,73.7642,73.4585,73.4776,24882.0
2020-08-26 15:30:00,76.91,77.04,76.81,76.97,57839.0,73.4585,73.5827,73.363,73.5158,57839.0
2020-08-27 09:30:00,77.07,77.74,77.01,77.7,19318.0,73.6114,74.2513,73.5541,74.2131,19318.0
2020-08-27 10:00:00,77.73,78.02,77.51,77.58,26361.0,74.2417,74.5187,74.0316,74.0985,26361.0
2020-08-27 10:30:00,77.6,77.64,77.25,77.53,14476.0,74.1176,74.1558,73.7833,74.0507,14476.0
2020-08-27 11:00:00,77.57,77.57,77.07,77.22,16025.0,74.0889,74.0889,73.6114,73.7546,16025.0
2020-08-27 11:30:00,77.25,77.59,77.22,77.54,16505.0,73.7833,74.108,73.7546,74.0603,16505.0
2020-08-27 12:00:00,77.54,77.54,77.09,77.13,13654.0,74.0603,74.0603,73.6305,73.6687,13654.0
2020-08-27 12:30:00,77.17,77.29,77.05,77.29,10363.0,73.7069,73.8215,73.5923,73.8215,10363.0
2020-08-27 13:00:00,77.26,77.42,77.15,77.32,15219.0,73.7928,73.9457,73.6878,73.8501,15219.0
2020-08-27 13:30:00,77.33,77.46,77.13,77.46,20197.0,73.8597,73.9839,73.6687,73.9839,20197.0
2020-08-27 14:00:00,77.47,77.58,77.46,77.51,15381.0,73.9934,74.0985,73.9839,74.0316,15381.0
2020-08-27 14:30:00,77.53,77.57,77.3,77.35,22850.0,74.0507,74.0889,73.831,73.8788,22850.0
2020-08-27 15:00:00,77.34,77.49,77.28,77.44,17092.0,73.8692,74.0125,73.8119,73.9648,17092.0
2020-08-27 15:30:00,77.43,77.45,76.94,76.97,90813.0,73.9552,73.9743,73.4872,73.5158,90813.0
2020-08-28 09:30:00,76.96,76.96,76.12,76.25,23662.0,73.5063,73.5063,72.704,72.8282,23662.0
2020-08-28 10:00:00,76.31,76.61,76.2,76.45,31997.0,72.8855,73.172,72.7804,73.0192,31997.0
2020-08-28 10:30:00,76.44,76.77,76.35,76.63,26318.0,73.0096,73.3248,72.9237,73.1911,26318.0
2020-08-28 11:00:00,76.64,76.94,76.54,76.89,28518.0,73.2007,73.4872,73.1051,73.4394,28518.0
2020-08-28 11:30:00,76.92,77.02,76.75,76.93,30895.0,73.4681,73.5636,73.3057,73.4776,30895.0
2020-08-28 12:00:00,76.92,77.0,76.84,76.92,30630.0,73.4681,73.5445,73.3917,73.4681,30630.0
2020-08-28 12:30:00,76.94,77.12,76.79,77.01,35381.0,73.4872,73.6591,73.3439,73.5541,35381.0
2020-08-28 13:00:00,77.03,77.09,76.9,76.95,31856.0,73.5732,73.6305,73.449,73.4967,31856.0
2020-08-28 13:30:00,76.94,77.11,76.88,77.1,25058.0,73.4872,73.6496,73.4299,73.64,25058.0
2020-08-28 14:00:00,77.09,77.27,77.08,77.18,23518.0,73.6305,73.8024,73.6209,73.7164,23518.0
2020-08-28 14:30:00,77.17,77.38,77.17,77.3,30869.0,73.7069,73.9074,73.7069,73.831,30869.0
2020-08-28 15:00:00,77.28,77.49,77.24,77.38,35948.0,73.8119,74.0125,73.7737,73.9074,35948.0
2020-08-28 15:30:00,77.38,77.41,77.1,77.18,119886.0,73.9074,73.9361,73.64,73.7164,119886.0
2020-08-31 09:30:00,77.3,77.3,76.75,77.14,19557.0,73.831,73.831,73.3057,73.6782,19557.0
2020-08-31 10:00:00,77.05,77.48,77.0,77.33,17721.0,73.5923,74.003,73.5445,73.8597,17721.0
2020-08-31 10:30:00,77.25,77.31,76.89,77.0,18415.0,73.7833,73.8406,73.4394,73.5445,18415.0
2020-08-31 11:00:00,76.92,77.21,76.88,76.94,10565.0,73.4681,73.7451,73.4299,73.4872,10565.0
2020-08-31 11:30:00,76.96,77.21,76.87,77.15,14229.0,73.5063,73.7451,73.4203,73.6878,14229.0
2020-08-31 12:00:00,77.12,77.39,77.04,77.09,13381.0,73.6591,73.917,73.5827,73.6305,13381.0
2020-08-31 12:30:00,77.03,77.12,76.92,76.99,11623.0,73.5732,73.6591,73.4681,73.535,11623.0
2020-08-31 13:00:00,76.98,77.0,76.81,76.91,12951.0,73.5254,73.5445,73.363,73.4585,12951.0
2020-08-31 13:30:00,76.92,76.96,76.82,76.82,9789.0,73.4681,73.5063,73.3726,73.3726,9789.0
2020-08-31 14:00:00,76.83,76.85,76.73,76.73,20516.0,73.3821,73.4012,73.2866,73.2866,20516.0
2020-08-31 14:30:00,76.72,76.93,76.68,76.93,15438.0,73.2771,73.4776,73.2389,73.4776,15438.0
2020-08-31 15:00:00,76.93,76.93,76.7,76.83,30107.0,73.4776,73.4776,73.258,73.3821,30107.0
2020-08-31 15:30:00,76.83,77.23,76.78,76.82,134174.0,73.3821,73.7642,73.3344,73.3726,134174.0
2020-09-01 09:30:00,76.93,77.29,76.31,77.23,16547.0,73.4776,73.8215,72.8855,73.7642,16547.0
2020-09-01 10:00:00,77.23,77.48,77.07,77.47,23185.0,73.7642,74.003,73.6114,73.9934,23185.0
2020-09-01 10:30:00,77.5,77.83,77.44,77.53,20201.0,74.0221,74.3373,73.9648,74.0507,20201.0
2020-09-01 11:00:00,77.53,77.7,77.47,77.66,32037.0,74.0507,74.2131,73.9934,74.1749,32037.0
2020-09-01 11:30:00,77.65,77.92,77.62,77.73,20850.0,74.1653,74.4232,74.1367,74.2417,20850.0
2020-09-01 12:00:00,77.74,78.0,77.74,77.95,12378.0,74.2513,74.4996,74.2513,74.4519,12378.0
2020-09-01 12:30:00,77.95,77.97,77.87,77.95,25327.0,74.4519,74.471,74.3755,74.4519,25327.0
2020-09-01 13:00:00,77.93,77.93,77.56,77.72,27701.0,74.4328,74.4328,74.0794,74.2322,27701.0
2020-09-01 13:30:00,77.79,78.23,77.79,78.2,25497.0,74.299,74.7193,74.299,74.6906,25497.0
2020-09-01 14:00:00,78.21,78.61,78.2,78.58,22793.0,74.7002,75.0822,74.6906,75.0536,22793.0
2020-09-01 14:30:00,78.58,78.78,78.54,78.62,21185.0,75.0536,75.2446,75.0154,75.0918,21185.0
2020-09-01 15:00:00,78.65,78.65,78.22,78.22,25589.0,75.1205,75.1205,74.7098,74.7098,25589.0
2020-09-01 15:30:00,78.24,78.45,78.09,78.37,112254.0,74.7289,74.9294,74.5856,74.853,112254.0
2020-09-02 09:30:00,78.65,78.94,78.2,78.94,22763.0,75.1205,75.3974,74.6906,75.3974,22763.0
2020-09-02 10:00:00,78.89,78.89,78.36,78.75,9436.0,75.3497,75.3497,74.8435,75.216,9436.0
2020-09-02 10:30:00,78.85,79.07,78.77,78.97,13480.0,75.3115,75.5216,75.2351,75.4261,13480.0
2020-09-02 11:00:00,79.02,79.54,78.4,78.49,101971.0,75.4739,75.9705,74.8817,74.9676,101971.0
2020-09-02 11:30:00,78.52,78.62,78.33,78.61,39093.0,74.9963,75.0918,74.8148,75.0822,39093.0
2020-09-02 12:00:00,78.64,79.18,78.64,79.14,63332.0,75.1109,75.6267,75.1109,75.5885,63332.0
2020-09-02 12:30:00,79.18,79.39,79.06,79.38,15394.0,75.6267,75.8272,75.5121,75.8177,15394.0
2020-09-02 13:00:00,79.33,79.42,79.08,79.42,7537.0,75.7699,75.8559,75.5312,75.8559,7537.0
2020-09-02 13:30:00,79.4,79.69,79.37,79.69,7057.0,75.8368,76.1138,75.8081,76.1138,7057.0
2020-09-02 14:00:00,79.66,79.66,79.45,79.6,49006.0,76.0851,76.0851,75.8846,76.0278,49006.0
2020-09-02 14:30:00,79.58,79.95,79.55,79.91,23876.0,76.0087,76.3621,75.9801,76.3239,23876.0
2020-09-02 15:00:00,79.91,80.27,79.9,80.08,27707.0,76.3239,76.6678,76.3144,76.4863,27707.0
2020-09-02 15:30:00,80.17,80.54,80.1,80.22,96355.0,76.5722,76.9256,76.5054,76.62,96355.0
2020-09-03 09:30:00,80.0,80.04,79.17,79.6,26670.0,76.4099,76.4481,75.6171,76.0278,26670.0
2020-09-03 10:00:00,79.57,79.6,78.73,78.81,10900.0,75.9992,76.0278,75.1969,75.2733,10900.0
2020-09-03 10:30:00,78.76,79.08,78.36,78.36,29642.0,75.2255,75.5312,74.8435,74.8435,29642.0
2020-09-03 11:00:00,78.31,78.38,76.88,77.23,45208.0,74.7957,74.8626,73.4299,73.7642,45208.0
2020-09-03 11:30:00,77.25,77.74,77.16,77.72,11974.0,73.7833,74.2513,73.6973,74.2322,11974.0
2020-09-03 12:00:00,77.81,78.03,77.57,77.75,26758.0,74.3182,74.5283,74.0889,74.2608,26758.0
2020-09-03 12:30:00,77.58,77.7,77.38,77.64,6813.0,74.0985,74.2131,73.9074,74.1558,6813.0
2020-09-03 13:00:00,77.47,77.67,77.19,77.45,14312.0,73.9934,74.1844,73.726,73.9743,14312.0
2020-09-03 13:30:00,77.65,77.68,77.36,77.51,14449.0,74.1653,74.194,73.8883,74.0316,14449.0
2020-09-03 14:00:00,77.48,77.62,77.36,77.57,26632.0,74.003,74.1367,73.8883,74.0889,26632.0
2020-09-03 14:30:00,77.57,77.88,77.23,77.23,17626.0,74.0889,74.385,73.7642,73.7642,17626.0
2020-09-03 15:00:00,77.23,77.55,77.16,77.39,25792.0,73.7642,74.0698,73.6973,73.917,25792.0
2020-09-03 15:30:00,77.37,78.17,77.33,78.11,104685.0,73.8979,74.662,73.8597,74.6047,104685.0
2020-09-04 09:30:00,78.87,78.87,77.07,77.07,14532.0,75.3306,75.3306,73.6114,73.6114,14532.0
2020-09-04 10:00:00,77.07,77.39,76.1,76.1,25000.0,73.6114,73.917,72.6849,72.6849,25000.0
2020-09-04 10:30:00,76.2,76.3,75.49,76.04,31672.0,72.7804,72.8759,72.1023,72.6276,31672.0
2020-09-04 11:00:00,76.09,76.1,75.66,76.06,44403.0,72.6753,72.6849,72.2646,72.6467,44403.0
2020-09-04 11:30:00,76.36,76.52,76.04,76.46,19742.0,72.9332,73.086,72.6276,73.0287,19742.0
2020-09-04 12:00:00,76.45,76.92,76.4,76.89,25589.0,73.0192,73.4681,72.9714,73.4394,25589.0
2020-09-04 12:30:00,76.93,77.23,76.82,77.14,72590.0,73.4776,73.7642,73.3726,73.6782,72590.0
2020-09-04 13:00:00,77.14,77.15,76.82,76.89,12311.0,73.6782,73.6878,73.3726,73.4394,12311.0
2020-09-04 13:30:00,76.85,77.08,76.43,77.08,11105.0,73.4012,73.6209,73.0001,73.6209,11105.0
2020-09-04 14:00:00,77.05,77.24,76.83,77.1,22059.0,73.5923,73.7737,73.3821,73.64,22059.0
2020-09-04 14:30:00,77.09,77.5,76.93,77.5,37578.0,73.6305,74.0221,73.4776,74.0221,37578.0
2020-09-04 15:00:00,77.45,77.57,77.08,77.44,36912.0,73.9743,74.0889,73.6209,73.9648,36912.0
2020-09-04 15:30:00,77.45,77.51,77.13,77.36,97238.0,73.9743,74.0316,73.6687,73.8883,97238.0
2020-09-08 09:30:00,76.49,76.49,74.7,75.75,76961.0,73.0574,73.0574,71.3477,72.3506,76961.0
2020-09-08 10:00:00,75.86,75.86,74.97,75.74,32368.0,72.4557,72.4557,71.6056,72.341,32368.0
2020-09-08 10:30:00,75.73,75.88,75.23,75.25,20686.0,72.3315,72.4748,71.8539,71.873,20686.0
2020-09-08 11:00:00,75.21,75.73,75.18,75.58,37094.0,71.8348,72.3315,71.8062,72.1882,37094.0
2020-09-08 11:30:00,75.56,75.6,75.01,75.31,19307.0,72.1691,72.2073,71.6438,71.9303,19307.0
2020-09-08 12:00:00,75.32,75.65,75.24,75.61,15504.0,71.9399,72.2551,71.8635,72.2169,15504.0
2020-09-08 12:30:00,75.64,75.74,75.47,75.62,14049.0,72.2455,72.341,72.0832,72.2264,14049.0
2020-09-08 13:00:00,75.5,75.7,75.47,75.61,17312.0,72.1118,72.3028,72.0832,72.2169,17312.0
2020-09-08 13:30:00,75.6,75.71,75.5,75.68,32256.0,72.2073,72.3124,72.1118,72.2837,32256.0
2020-09-08 14:00:00,75.71,75.73,75.07,75.12,27546.0,72.3124,72.3315,71.7011,71.7489,27546.0
2020-09-08 14:30:00,75.11,75.15,74.53,74.93,49178.0,71.7393,71.7775,71.1853,71.5674,49178.0
2020-09-08 15:00:00,74.96,74.96,74.47,74.87,57138.0,71.596,71.596,71.128,71.5101,57138.0
2020-09-08 15:30:00,74.86,75.08,74.28,74.42,159102.0,71.5005,71.7107,70.9466,71.0803,159102.0
2020-09-09 09:30:00,75.01,75.48,74.47,74.92,84027.0,71.6438,72.0927,71.128,71.5578,84027.0
2020-09-09 10:00:00,74.98,75.75,74.87,75.26,50018.0,71.6152,72.3506,71.5101,71.8826,50018.0
2020-09-09 10:30:00,75.3,75.37,74.8,74.94,57257.0,71.9208,71.9877,71.4432,71.5769,57257.0
2020-09-09 11:00:00,74.98,75.34,74.68,74.87,69130.0,71.6152,71.959,71.3286,71.5101,69130.0
2020-09-09 11:30:00,74.84,74.97,74.57,74.71,60917.0,71.4814,71.6056,71.2236,71.3573,60917.0
2020-09-09 12:00:00,74.71,75.4,74.7,75.21,39458.0,71.3573,72.0163,71.3477,71.8348,39458.0
2020-09-09 12:30:00,75.11,75.39,75.11,75.36,23759.0,71.7393,72.0068,71.7393,71.9781,23759.0
2020-09-09 13:00:00,75.37,75.64,75.37,75.48,25076.0,71.9877,72.2455,71.9877,72.0927,25076.0
2020-09-09 13:30:00,75.5,75.68,75.38,75.42,27262.0,72.1118,72.2837,71.9972,72.0354,27262.0
2020-09-09 14:00:00,75.44,75.49,75.28,75.34,25666.0,72.0545,72.1023,71.9017,71.959,25666.0
2020-09-09 14:30:00,75.34,75.61,75.34,75.52,25476.0,71.959,72.2169,71.959,72.1309,25476.0
2020-09-09 15:00:00,75.54,75.75,75.47,75.59,29300.0,72.15,72.3506,72.0832,72.1978,29300.0
2020-09-09 15:30:00,75.55,75.65,75.43,75.53,129288.0,72.1596,72.2551,72.045,72.1405,129288.0
2020-09-10 09:30:00,75.7,76.22,75.14,76.03,24558.0,72.3028,72.7995,71.768,72.618,24558.0
2020-09-10 10:00:00,76.03,76.17,75.85,75.9,14171.0,72.618,72.7517,72.4461,72.4939,14171.0
2020-09-10 10:30:00,75.9,76.09,75.62,75.92,22053.0,72.4939,72.6753,72.2264,72.513,22053.0
2020-09-10 11:00:00,75.92,76.48,75.81,76.4,28602.0,72.513,73.0478,72.4079,72.9714,28602.0
2020-09-10 11:30:00,76.42,76.42,76.08,76.08,12548.0,72.9905,72.9905,72.6658,72.6658,12548.0
2020-09-10 12:00:00,76.07,76.2,75.77,75.83,10897.0,72.6562,72.7804,72.3697,72.427,10897.0
2020-09-10 12:30:00,75.81,75.92,75.41,75.62,29868.0,72.4079,72.513,72.0259,72.2264,29868.0
2020-09-10 13:00:00,75.63,75.85,75.53,75.56,18994.0,72.236,72.4461,72.1405,72.1691,18994.0
2020-09-10 13:30:00,75.56,75.64,75.29,75.41,19828.0,72.1691,72.2455,71.9112,72.0259,19828.0
2020-09-10 14:00:00,75.4,75.47,74.66,74.67,22006.0,72.0163,72.0832,71.3095,71.3191,22006.0
2020-09-10 14:30:00,74.75,75.1,74.67,75.09,16461.0,71.3955,71.7298,71.3191,71.7202,16461.0
2020-09-10 15:00:00,75.09,75.15,74.21,74.37,31615.0,71.7202,71.7775,70.8797,71.0325,31615.0
2020-09-10 15:30:00,74.38,74.89,74.35,74.57,93339.0,71.0421,71.5292,71.0134,71.2236,93339.0
2020-09-11 09:30:00,74.93,74.93,74.45,74.54,14342.0,71.5674,71.5674,71.1089,71.1949,14342.0
2020-09-11 10:00:00,74.64,74.84,74.49,74.59,12286.0,71.2904,71.4814,71.1471,71.2427,12286.0
2020-09-11 10:30:00,74.63,75.13,74.45,74.92,33524.0,71.2809,71.7584,71.1089,71.5578,33524.0
2020-09-11 11:00:00,74.88,75.31,74.83,75.31,72534.0,71.5196,71.9303,71.4719,71.9303,72534.0
2020-09-11 11:30:00,75.26,75.51,75.26,75.35,52645.0,71.8826,72.1214,71.8826,71.9685,52645.0
2020-09-11 12:00:00,75.35,75.55,75.17,75.53,63941.0,71.9685,72.1596,71.7966,72.1405,63941.0
2020-09-11 12:30:00,75.59,75.68,74.98,75.01,39611.0,72.1978,72.2837,71.6152,71.6438,39611.0
2020-09-11 13:00:00,75.01,75.06,74.54,74.65,18893.0,71.6438,71.6916,71.1949,71.3,18893.0
2020-09-11 13:30:00,74.62,74.89,74.43,74.58,14985.0,71.2713,71.5292,71.0898,71.2331,14985.0
2020-09-11 14:00:00,74.54,74.96,74.51,74.92,15404.0,71.1949,71.596,71.1662,71.5578,15404.0
2020-09-11 14:30:00,74.91,75.24,74.89,75.17,19722.0,71.5483,71.8635,71.5292,71.7966,19722.0
2020-09-11 15:00:00,75.15,75.62,74.93,75.6,28121.0,71.7775,72.2264,71.5674,72.2073,28121.0
2020-09-11 15:30:00,75.61,75.64,75.25,75.53,89026.0,72.2169,72.2455,71.873,72.1405,89026.0
2020-09-14 09:30:00,76.23,76.49,75.69,75.69,20613.0,72.8091,73.0574,72.2933,72.2933,20613.0
2020-09-14 10:00:00,75.71,76.44,75.71,76.31,35890.0,72.3124,73.0096,72.3124,72.8855,35890.0
2020-09-14 10:30:00,76.31,76.34,75.86,75.86,16008.0,72.8855,72.9141,72.4557,72.4557,16008.0
2020-09-14 11:00:00,75.88,76.14,75.8,76.14,18345.0,72.4748,72.7231,72.3984,72.7231,18345.0
2020-09-14 11:30:00,76.14,76.31,76.11,76.28,12994.0,72.7231,72.8855,72.6944,72.8568,12994.0
2020-09-14 12:00:00,76.3,76.35,76.16,76.32,20811.0,72.8759,72.9237,72.7422,72.895,20811.0
2020-09-14 12:30:00,76.35,76.35,76.08,76.18,37962.0,72.9237,72.9237,72.6658,72.7613,37962.0
2020-09-14 13:00:00,76.17,76.33,75.86,76.0,22331.0,72.7517,72.9046,72.4557,72.5894,22331.0
2020-09-14 13:30:00,76.01,76.08,75.74,76.0,21875.0,72.5989,72.6658,72.341,72.5894,21875.0
2020-09-14 14:00:00,76.01,76.14,75.89,75.91,29257.0,72.5989,72.7231,72.4843,72.5034,29257.0
2020-09-14 14:30:00,75.9,75.95,75.69,75.75,36269.0,72.4939,72.5416,72.2933,72.3506,36269.0
2020-09-14 15:00:00,75.77,75.78,75.49,75.61,39459.0,72.3697,72.3793,72.1023,72.2169,39459.0
2020-09-14 15:30:00,75.62,75.8,75.58,75.75,126923.0,72.2264,72.3984,72.1882,72.3506,126923.0
2020-09-15 09:30:00,76.15,77.08,76.0,76.15,32306.0,72.7326,73.6209,72.5894,72.7326,32306.0
2020-09-15 10:00:00,76.11,76.23,75.87,76.23,19711.0,72.6944,72.8091,72.4652,72.8091,19711.0
2020-09-15 10:30:00,76.19,76.24,75.75,76.14,14410.0,72.7709,72.8186,72.3506,72.7231,14410.0
2020-09-15 11:00:00,76.14,76.35,76.02,76.24,22514.0,72.7231,72.9237,72.6085,72.8186,22514.0
2020-09-15 11:30:00,76.28,76.3,76.14,76.21,16391.0,72.8568,72.8759,72.7231,72.79,16391.0
2020-09-15 12:00:00,76.23,76.31,76.1,76.21,21710.0,72.8091,72.8855,72.6849,72.79,21710.0
2020-09-15 12:30:00,76.17,76.26,76.02,76.03,13575.0,72.7517,72.8377,72.6085,72.618,13575.0
2020-09-15 13:00:00,76.04,76.09,75.75,75.84,12542.0,72.6276,72.6753,72.3506,72.4366,12542.0
2020-09-15 13:30:00,75.85,75.97,75.78,75.84,32991.0,72.4461,72.5607,72.3793,72.4366,32991.0
2020-09-15 14:00:00,75.84,76.12,75.84,76.06,23897.0,72.4366,72.704,72.4366,72.6467,23897.0
2020-09-15 14:30:00,76.06,76.12,75.97,76.09,20191.0,72.6467,72.704,72.5607,72.6753,20191.0
2020-09-15 15:00:00,76.1,76.2,75.81,75.86,24313.0,72.6849,72.7804,72.4079,72.4557,24313.0
2020-09-15 15:30:00,75.85,75.91,75.6,75.76,107732.0,72.4461,72.5034,72.2073,72.3601,107732.0
2020-09-16 09:30:00,76.82,76.82,76.14,76.35,37820.0,73.3726,73.3726,72.7231,72.9237,37820.0
2020-09-16 10:00:00,76.39,76.64,75.88,76.63,43308.0,72.9619,73.2007,72.4748,73.1911,43308.0
2020-09-16 10:30:00,76.64,77.22,76.62,76.96,49353.0,73.2007,73.7546,73.1816,73.5063,49353.0
2020-09-16 11:00:00,77.0,77.05,76.8,77.02,46077.0,73.5445,73.5923,73.3535,73.5636,46077.0
2020-09-16 11:30:00,77.06,77.23,76.83,77.14,24351.0,73.6018,73.7642,73.3821,73.6782,24351.0
2020-09-16 12:00:00,77.15,77.43,77.06,77.43,25679.0,73.6878,73.9552,73.6018,73.9552,25679.0
2020-09-16 12:30:00,77.39,77.7,77.37,77.51,31682.0,73.917,74.2131,73.8979,74.0316,31682.0
2020-09-16 13:00:00,77.47,77.52,77.26,77.29,21212.0,73.9934,74.0412,73.7928,73.8215,21212.0
2020-09-16 13:30:00,77.27,77.29,77.08,77.16,19170.0,73.8024,73.8215,73.6209,73.6973,19170.0
2020-09-16 14:00:00,77.17,77.53,77.17,77.5,45940.0,73.7069,74.0507,73.7069,74.0221,45940.0
2020-09-16 14:30:00,77.54,77.77,77.2,77.24,24131.0,74.0603,74.2799,73.7355,73.7737,24131.0
2020-09-16 15:00:00,77.26,77.33,76.63,76.72,36820.0,73.7928,73.8597,73.1911,73.2771,36820.0
2020-09-16 15:30:00,76.7,76.95,76.32,76.5,93108.0,73.258,73.4967,72.895,73.0669,93108.0
2020-09-17 09:30:00,75.38,75.51,74.08,74.37,57486.0,71.9972,72.1214,70.7555,71.0325,57486.0
2020-09-17 10:00:00,74.39,74.73,74.05,74.48,57933.0,71.0516,71.3764,70.7269,71.1376,57933.0
2020-09-17 10:30:00,74.55,75.43,74.44,75.14,37131.0,71.2044,72.045,71.0994,71.768,37131.0
2020-09-17 11:00:00,75.13,76.01,75.13,75.99,27660.0,71.7584,72.5989,71.7584,72.5798,27660.0
2020-09-17 11:30:00,75.99,76.01,75.48,75.58,15767.0,72.5798,72.5989,72.0927,72.1882,15767.0
2020-09-17 12:00:00,75.58,76.05,75.47,75.66,59511.0,72.1882,72.6371,72.0832,72.2646,59511.0
2020-09-17 12:30:00,75.7,75.98,75.66,75.97,14103.0,72.3028,72.5703,72.2646,72.5607,14103.0
2020-09-17 13:00:00,75.97,75.97,75.73,75.85,11533.0,72.5607,72.5607,72.3315,72.4461,11533.0
2020-09-17 13:30:00,75.86,76.1,75.83,76.0,15784.0,72.4557,72.6849,72.427,72.5894,15784.0
2020-09-17 14:00:00,75.99,76.24,75.98,75.98,14990.0,72.5798,72.8186,72.5703,72.5703,14990.0
2020-09-17 14:30:00,75.99,76.21,75.86,76.19,17978.0,72.5798,72.79,72.4557,72.7709,17978.0
2020-09-17 15:00:00,76.16,76.21,75.9,76.16,17312.0,72.7422,72.79,72.4939,72.7422,17312.0
2020-09-17 15:30:00,76.11,76.37,76.01,76.17,62045.0,72.6944,72.9428,72.5989,72.7517,62045.0
2020-09-18 09:30:00,76.36,76.36,75.38,75.65,43831.0,72.9332,72.9332,71.9972,72.2551,43831.0
2020-09-18 10:00:00,75.7,76.2,75.7,76.2,15679.0,72.3028,72.7804,72.3028,72.7804,15679.0
2020-09-18 10:30:00,76.17,76.25,75.64,75.64,30466.0,72.7517,72.8282,72.2455,72.2455,30466.0
2020-09-18 11:00:00,75.6,75.76,75.49,75.55,11484.0,72.2073,72.3601,72.1023,72.1596,11484.0
2020-09-18 11:30:00,75.51,75.54,75.24,75.5,11124.0,72.1214,72.15,71.8635,72.1118,11124.0
2020-09-18 12:00:00,75.48,75.48,74.8,74.89,37928.0,72.0927,72.0927,71.4432,71.5292,37928.0
2020-09-18 12:30:00,74.84,74.9,74.75,74.83,20037.0,71.4814,71.5387,71.3955,71.4719,20037.0
2020-09-18 13:00:00,74.85,74.99,74.64,74.64,17307.0,71.491,71.6247,71.2904,71.2904,17307.0
2020-09-18 13:30:00,74.59,74.66,74.35,74.63,84451.0,71.2427,71.3095,71.0134,71.2809,84451.0
2020-09-18 14:00:00,74.61,75.11,74.59,74.96,82255.0,71.2618,71.7393,71.2427,71.596,82255.0
2020-09-18 14:30:00,74.95,75.44,74.9,75.44,173191.0,71.5865,72.0545,71.5387,72.0545,173191.0
2020-09-18 15:00:00,75.46,75.64,75.24,75.5,99299.0,72.0736,72.2455,71.8635,72.1118,99299.0
2020-09-18 15:30:00,75.52,75.72,75.19,75.2,130480.0,72.1309,72.3219,71.8157,71.8253,130480.0
2020-09-21 09:30:00,73.71,73.91,72.63,73.1,46632.0,70.4021,70.5932,69.3706,69.8195,46632.0
2020-09-21 10:00:00,73.07,73.19,71.92,72.35,26116.0,69.7909,69.9055,68.6925,69.1032,26116.0
2020-09-21 10:30:00,72.29,73.29,72.12,72.99,34492.0,69.0459,70.001,68.8835,69.7145,34492.0
2020-09-21 11:00:00,73.05,73.26,72.84,73.14,21023.0,69.7718,69.9723,69.5712,69.8577,21023.0
2020-09-21 11:30:00,73.09,73.49,72.95,73.36,23799.0,69.81,70.192,69.6763,70.0679,23799.0
2020-09-21 12:00:00,73.36,73.56,73.27,73.51,14312.0,70.0679,70.2589,69.9819,70.2111,14312.0
2020-09-21 12:30:00,73.47,73.57,73.02,73.06,24719.0,70.1729,70.2684,69.7431,69.7813,24719.0
2020-09-21 13:00:00,73.06,73.11,72.79,72.98,52751.0,69.7813,69.8291,69.5234,69.7049,52751.0
2020-09-21 13:30:00,72.97,73.05,72.51,72.61,61215.0,69.6954,69.7718,69.256,69.3515,61215.0
2020-09-21 14:00:00,72.58,73.01,72.58,72.84,21110.0,69.3229,69.7336,69.3229,69.5712,21110.0
2020-09-21 14:30:00,72.83,72.86,72.44,72.55,20268.0,69.5616,69.5903,69.1891,69.2942,20268.0
2020-09-21 15:00:00,72.53,72.96,72.46,72.89,24068.0,69.2751,69.6858,69.2082,69.6189,24068.0
2020-09-21 15:30:00,72.9,73.23,72.72,73.16,76570.0,69.6285,69.9437,69.4566,69.8768,76570.0
2020-09-22 09:30:00,73.22,74.15,73.22,73.67,9230.0,69.9341,70.8224,69.9341,70.3639,9230.0
2020-09-22 10:00:00,73.67,74.32,73.62,74.09,19725.0,70.3639,70.9848,70.3162,70.7651,19725.0
2020-09-22 10:30:00,74.16,74.2,73.77,73.92,27811.0,70.832,70.8702,70.4595,70.6027,27811.0
2020-09-22 11:00:00,73.93,74.2,73.71,74.09,17617.0,70.6123,70.8702,70.4021,70.7651,17617.0
2020-09-22 11:30:00,74.11,74.31,73.95,74.05,40840.0,70.7842,70.9752,70.6314,70.7269,40840.0
2020-09-22 12:00:00,74.06,74.31,74.06,74.31,31538.0,70.7364,70.9752,70.7364,70.9752,31538.0
2020-09-22 12:30:00,74.32,74.37,73.84,73.93,13324.0,70.9848,71.0325,70.5263,70.6123,13324.0
2020-09-22 13:00:00,73.95,74.1,73.88,74.07,11211.0,70.6314,70.7746,70.5645,70.746,11211.0
2020-09-22 13:30:00,74.05,74.39,74.05,74.38,9381.0,70.7269,71.0516,70.7269,71.0421,9381.0
2020-09-22 14:00:00,74.41,74.43,73.93,74.02,17933.0,71.0707,71.0898,70.6123,70.6982,17933.0
2020-09-22 14:30:00,74.03,74.14,73.95,74.08,26808.0,70.7078,70.8128,70.6314,70.7555,26808.0
2020-09-22 15:00:00,74.05,74.25,74.02,74.2,20497.0,70.7269,70.9179,70.6982,70.8702,20497.0
2020-09-22 15:30:00,74.19,74.54,74.04,74.25,113281.0,70.8606,71.1949,70.7173,70.9179,113281.0
2020-09-23 09:30:00,74.62,75.3,74.09,74.91,58804.0,71.2713,71.9208,70.7651,71.5483,58804.0
2020-09-23 10:00:00,74.91,74.91,74.17,74.53,47132.0,71.5483,71.5483,70.8415,71.1853,47132.0
2020-09-23 10:30:00,74.52,74.53,73.97,74.38,17700.0,71.1758,71.1853,70.6505,71.0421,17700.0
2020-09-23 11:00:00,74.37,74.39,73.96,73.99,19164.0,71.0325,71.0516,70.6409,70.6696,19164.0
2020-09-23 11:30:00,73.99,74.03,73.51,73.59,35142.0,70.6696,70.7078,70.2111,70.2875,35142.0
2020-09-23 12:00:00,73.58,74.03,73.57,74.03,30253.0,70.278,70.7078,70.2684,70.7078,30253.0
2020-09-23 12:30:00,74.03,74.22,73.9,74.19,26293.0,70.7078,70.8893,70.5836,70.8606,26293.0
2020-09-23 13:00:00,74.19,74.19,74.02,74.12,30687.0,70.8606,70.8606,70.6982,70.7937,30687.0
2020-09-23 13:30:00,74.13,74.14,73.9,74.0,36751.0,70.8033,70.8128,70.5836,70.6791,36751.0
2020-09-23 14:00:00,73.98,73.98,73.46,73.46,44072.0,70.66,70.66,70.1634,70.1634,44072.0
2020-09-23 14:30:00,73.46,73.56,73.13,73.27,37866.0,70.1634,70.2589,69.8482,69.9819,37866.0
2020-09-23 15:00:00,73.26,73.38,73.0,73.23,94889.0,69.9723,70.087,69.724,69.9437,94889.0
2020-09-23 15:30:00,73.2,73.24,73.03,73.18,152765.0,69.915,69.9532,69.7527,69.8959,152765.0
2020-09-24 09:30:00,72.72,73.23,72.12,73.01,24597.0,69.4566,69.9437,68.8835,69.7336,24597.0
2020-09-24 10:00:00,73.0,73.69,72.99,73.18,37882.0,69.724,70.383,69.7145,69.8959,37882.0
2020-09-24 10:30:00,73.17,73.4,72.98,73.34,17461.0,69.8864,70.1061,69.7049,70.0487,17461.0
2020-09-24 11:00:00,73.3,73.43,73.12,73.23,18134.0,70.0105,70.1347,69.8386,69.9437,18134.0
2020-09-24 11:30:00,73.25,73.67,73.23,73.62,21747.0,69.9628,70.3639,69.9437,70.3162,21747.0
2020-09-24 12:00:00,73.63,74.03,73.57,73.97,25693.0,70.3257,70.7078,70.2684,70.6505,25693.0
2020-09-24 12:30:00,73.97,74.05,73.66,74.05,35337.0,70.6505,70.7269,70.3544,70.7269,35337.0
2020-09-24 13:00:00,74.08,74.96,74.08,74.77,72024.0,70.7555,71.596,70.7555,71.4146,72024.0
2020-09-24 13:30:00,74.8,74.89,74.12,74.16,33073.0,71.4432,71.5292,70.7937,70.832,33073.0
2020-09-24 14:00:00,74.16,74.29,73.74,73.89,32183.0,70.832,70.9561,70.4308,70.5741,32183.0
2020-09-24 14:30:00,73.92,73.99,73.56,73.56,26999.0,70.6027,70.6696,70.2589,70.2589,26999.0
2020-09-24 15:00:00,73.58,73.79,73.31,73.43,31490.0,70.278,70.4786,70.0201,70.1347,31490.0
2020-09-24 15:30:00,73.42,73.92,73.29,73.86,126013.0,70.1252,70.6027,70.001,70.5454,126013.0
2020-09-25 09:30:00,73.34,74.53,72.84,74.16,44270.0,70.0487,71.1853,69.5712,70.832,44270.0
2020-09-25 10:00:00,74.1,74.2,73.56,74.08,18493.0,70.7746,70.8702,70.2589,70.7555,18493.0
2020-09-25 10:30:00,74.02,74.58,73.92,74.19,21744.0,70.6982,71.2331,70.6027,70.8606,21744.0
2020-09-25 11:00:00,74.21,74.49,74.03,74.49,15045.0,70.8797,71.1471,70.7078,71.1471,15045.0
2020-09-25 11:30:00,74.47,74.75,74.36,74.55,15402.0,71.128,71.3955,71.023,71.2044,15402.0
2020-09-25 12:00:00,74.48,74.96,74.46,74.84,34485.0,71.1376,71.596,71.1185,71.4814,34485.0
2020-09-25 12:30:00,74.83,75.1,74.7,75.09,16789.0,71.4719,71.7298,71.3477,71.7202,16789.0
2020-09-25 13:00:00,75.11,75.23,75.01,75.04,16978.0,71.7393,71.8539,71.6438,71.6725,16978.0
2020-09-25 13:30:00,75.05,75.3,75.05,75.08,18664.0,71.682,71.9208,71.682,71.7107,18664.0
2020-09-25 14:00:00,75.08,75.14,74.87,75.09,32106.0,71.7107,71.768,71.5101,71.7202,32106.0
2020-09-25 14:30:00,75.1,75.14,74.98,75.03,18327.0,71.7298,71.768,71.6152,71.6629,18327.0
2020-09-25 15:00:00,75.01,75.36,75.01,75.08,40486.0,71.6438,71.9781,71.6438,71.7107,40486.0
2020-09-25 15:30:00,75.08,75.08,74.69,74.77,91461.0,71.7107,71.7107,71.3382,71.4146,91461.0
2020-09-28 09:30:00,75.81,76.57,75.53,75.67,43731.0,72.4079,73.1338,72.1405,72.2742,43731.0
2020-09-28 10:00:00,75.67,76.65,75.63,76.56,35040.0,72.2742,73.2102,72.236,73.1242,35040.0
2020-09-28 10:30:00,76.48,76.79,76.35,76.5,18710.0,73.0478,73.3439,72.9237,73.0669,18710.0
2020-09-28 11:00:00,76.58,76.82,76.55,76.64,14386.0,73.1433,73.3726,73.1147,73.2007,14386.0
2020-09-28 11:30:00,76.58,76.78,76.4,76.44,16463.0,73.1433,73.3344,72.9714,73.0096,16463.0
2020-09-28 12:00:00,76.43,76.56,76.31,76.44,27020.0,73.0001,73.1242,72.8855,73.0096,27020.0
2020-09-28 12:30:00,76.5,76.93,76.48,76.88,29560.0,73.0669,73.4776,73.0478,73.4299,29560.0
2020-09-28 13:00:00,76.87,76.98,76.71,76.8,10578.0,73.4203,73.5254,73.2675,73.3535,10578.0
2020-09-28 13:30:00,76.88,76.96,76.56,76.71,39657.0,73.4299,73.5063,73.1242,73.2675,39657.0
2020-09-28 14:00:00,76.71,76.9,76.67,76.73,19123.0,73.2675,73.449,73.2293,73.2866,19123.0
2020-09-28 14:30:00,76.76,77.12,76.7,77.08,23913.0,73.3153,73.6591,73.258,73.6209,23913.0
2020-09-28 15:00:00,77.08,77.1,76.5,76.63,57049.0,73.6209,73.64,73.0669,73.1911,57049.0
2020-09-28 15:30:00,76.61,76.71,76.22,76.36,185738.0,73.172,73.2675,72.7995,72.9332,185738.0
2020-09-29 09:30:00,76.61,76.77,75.92,76.16,38621.0,73.172,73.3248,72.513,72.7422,38621.0
2020-09-29 10:00:00,76.17,76.56,76.14,76.41,15264.0,72.7517,73.1242,72.7231,72.981,15264.0
2020-09-29 10:30:00,76.38,76.75,76.31,76.57,28918.0,72.9523,73.3057,72.8855,73.1338,28918.0
2020-09-29 11:00:00,76.53,76.78,76.33,76.77,43190.0,73.0956,73.3344,72.9046,73.3248,43190.0
2020-09-29 11:30:00,76.79,76.8,75.87,75.87,30799.0,73.3439,73.3535,72.4652,72.4652,30799.0
2020-09-29 12:00:00,75.91,76.21,75.66,76.2,91860.0,72.5034,72.79,72.2646,72.7804,91860.0
2020-09-29 12:30:00,76.2,76.39,76.19,76.37,37000.0,72.7804,72.9619,72.7709,72.9428,37000.0
2020-09-29 13:00:00,76.37,76.71,76.25,76.67,52022.0,72.9428,73.2675,72.8282,73.2293,52022.0
2020-09-29 13:30:00,76.68,76.77,76.59,76.74,20291.0,73.2389,73.3248,73.1529,73.2962,20291.0
2020-09-29 14:00:00,76.75,76.83,76.59,76.83,27854.0,73.3057,73.3821,73.1529,73.3821,27854.0
2020-09-29 14:30:00,76.79,76.85,76.54,76.6,26643.0,73.3439,73.4012,73.1051,73.1625,26643.0
2020-09-29 15:00:00,76.59,76.66,76.51,76.64,20182.0,73.1529,73.2198,73.0765,73.2007,20182.0
2020-09-29 15:30:00,76.61,76.67,76.37,76.44,56187.0,73.172,73.2293,72.9428,73.0096,56187.0
2020-09-30 09:30:00,76.72,77.16,76.31,76.4,29635.0,73.2771,73.6973,72.8855,72.9714,29635.0
2020-09-30 10:00:00,76.4,76.83,76.36,76.53,62122.0,72.9714,73.3821,72.9332,73.0956,62122.0
2020-09-30 10:30:00,76.55,76.99,76.48,76.87,15413.0,73.1147,73.535,73.0478,73.4203,15413.0
2020-09-30 11:00:00,76.83,76.94,76.71,76.72,25664.0,73.3821,73.4872,73.2675,73.2771,25664.0
2020-09-30 11:30:00,76.69,76.77,76.47,76.65,37953.0,73.2484,73.3248,73.0383,73.2102,37953.0
2020-09-30 12:00:00,76.75,77.06,76.75,77.02,14891.0,73.3057,73.6018,73.3057,73.5636,14891.0
2020-09-30 12:30:00,77.02,77.32,77.02,77.28,31448.0,73.5636,73.8501,73.5636,73.8119,31448.0
2020-09-30 13:00:00,77.27,77.27,77.13,77.15,27017.0,73.8024,73.8024,73.6687,73.6878,27017.0
2020-09-30 13:30:00,77.15,77.53,77.12,77.26,38281.0,73.6878,74.0507,73.6591,73.7928,38281.0
2020-09-30 14:00:00,77.25,77.33,76.53,76.81,26481.0,73.7833,73.8597,73.0956,73.363,26481.0
2020-09-30 14:30:00,76.76,76.83,76.36,76.83,23585.0,73.3153,73.3821,72.9332,73.3821,23585.0
2020-09-30 15:00:00,76.78,76.79,76.28,76.56,31462.0,73.3344,73.3439,72.8568,73.1242,31462.0
2020-09-30 15:30:00,76.56,77.01,76.45,76.89,103342.0,73.1242,73.5541,73.0192,73.4394,103342.0
2020-10-01 09:30:00,77.41,78.01,77.13,77.31,38436.0,73.9361,74.5092,73.6687,73.8406,38436.0
2020-10-01 10:00:00,77.31,77.53,76.93,77.34,43772.0,73.8406,74.0507,73.4776,73.8692,43772.0
2020-10-01 10:30:00,77.31,77.65,77.18,77.35,25361.0,73.8406,74.1653,73.7164,73.8788,25361.0
2020-10-01 11:00:00,77.47,77.67,77.25,77.5,31324.0,73.9934,74.1844,73.7833,74.0221,31324.0
2020-10-01 11:30:00,77.46,77.6,77.39,77.5,21301.0,73.9839,74.1176,73.917,74.0221,21301.0
2020-10-01 12:00:00,77.49,77.58,77.36,77.45,43069.0,74.0125,74.0985,73.8883,73.9743,43069.0
2020-10-01 12:30:00,77.5,77.52,77.29,77.45,17420.0,74.0221,74.0412,73.8215,73.9743,17420.0
2020-10-01 13:00:00,77.45,77.48,77.07,77.13,40055.0,73.9743,74.003,73.6114,73.6687,40055.0
2020-10-01 13:30:00,77.13,77.2,76.68,76.69,32341.0,73.6687,73.7355,73.2389,73.2484,32341.0
2020-10-01 14:00:00,76.72,76.89,76.45,76.71,107618.0,73.2771,73.4394,73.0192,73.2675,107618.0
2020-10-01 14:30:00,76.71,76.93,76.54,76.62,32571.0,73.2675,73.4776,73.1051,73.1816,32571.0
2020-10-01 15:00:00,76.66,76.75,76.23,76.26,34104.0,73.2198,73.3057,72.8091,72.8377,34104.0
2020-10-01 15:30:00,76.23,76.38,75.79,75.99,142961.0,72.8091,72.9523,72.3888,72.5798,142961.0
2020-10-02 09:30:00,74.63,76.25,74.24,76.12,51375.0,71.2809,72.8282,70.9084,72.704,51375.0
2020-10-02 10:00:00,76.2,76.75,76.01,76.23,11837.0,72.7804,73.3057,72.5989,72.8091,11837.0
2020-10-02 10:30:00,76.31,76.36,75.89,76.2,6968.0,72.8855,72.9332,72.4843,72.7804,6968.0
2020-10-02 11:00:00,76.12,76.87,75.96,76.76,8381.0,72.704,73.4203,72.5512,73.3153,8381.0
2020-10-02 11:30:00,76.79,77.02,76.69,76.79,43161.0,73.3439,73.5636,73.2484,73.3439,43161.0
2020-10-02 12:00:00,76.76,77.32,76.5,76.79,18289.0,73.3153,73.8501,73.0669,73.3439,18289.0
2020-10-02 12:30:00,76.83,77.18,76.8,76.97,8829.0,73.3821,73.7164,73.3535,73.5158,8829.0
2020-10-02 13:00:00,76.99,77.07,76.79,76.85,8900.0,73.535,73.6114,73.3439,73.4012,8900.0
2020-10-02 13:30:00,76.87,76.87,76.33,76.49,6113.0,73.4203,73.4203,72.9046,73.0574,6113.0
2020-10-02 14:00:00,76.51,76.93,76.51,76.82,4662.0,73.0765,73.4776,73.0765,73.3726,4662.0
2020-10-02 14:30:00,76.75,77.0,76.72,76.81,9175.0,73.3057,73.5445,73.2771,73.363,9175.0
2020-10-02 15:00:00,76.8,76.88,76.5,76.67,23858.0,73.3535,73.4299,73.0669,73.2293,23858.0
2020-10-02 15:30:00,76.68,76.75,76.34,76.71,141992.0,73.2389,73.3057,72.9141,73.2675,141992.0
2020-10-05 09:30:00,77.39,79.19,77.39,79.07,69436.0,73.917,75.6362,73.917,75.5216,69436.0
2020-10-05 10:00:00,79.21,79.33,78.79,78.86,31882.0,75.6553,75.7699,75.2542,75.321,31882.0
2020-10-05 10:30:00,78.88,79.0,78.47,78.53,39064.0,75.3401,75.4547,74.9485,75.0058,39064.0
2020-10-05 11:00:00,78.53,78.53,78.07,78.23,34947.0,75.0058,75.0058,74.5665,74.7193,34947.0
2020-10-05 11:30:00,78.23,78.37,78.1,78.22,19060.0,74.7193,74.853,74.5951,74.7098,19060.0
2020-10-05 12:00:00,78.23,78.3,78.11,78.2,46599.0,74.7193,74.7862,74.6047,74.6906,46599.0
2020-10-05 12:30:00,78.22,78.46,78.19,78.26,9876.0,74.7098,74.939,74.6811,74.748,9876.0
2020-10-05 13:00:00,78.27,78.42,78.21,78.27,8402.0,74.7575,74.9008,74.7002,74.7575,8402.0
2020-10-05 13:30:00,78.29,78.56,78.26,78.33,25077.0,74.7766,75.0345,74.748,74.8148,25077.0
2020-10-05 14:00:00,78.3,78.6,78.29,78.43,19164.0,74.7862,75.0727,74.7766,74.9103,19164.0
2020-10-05 14:30:00,78.5,78.66,78.4,78.5,158631.0,74.9772,75.13,74.8817,74.9772,158631.0
2020-10-05 15:00:00,78.5,78.68,78.36,78.57,47230.0,74.9772,75.1491,74.8435,75.044,47230.0
2020-10-05 15:30:00,78.59,78.8,78.39,78.56,152695.0,75.0631,75.2637,74.8721,75.0345,152695.0
2020-10-06 09:30:00,78.64,78.76,78.39,78.7,29343.0,75.1109,75.2255,74.8721,75.1682,29343.0
2020-10-06 10:00:00,78.79,78.81,78.33,78.73,31958.0,75.2542,75.2733,74.8148,75.1969,31958.0
2020-10-06 10:30:00,78.7,79.19,78.65,79.08,52327.0,75.1682,75.6362,75.1205,75.5312,52327.0
2020-10-06 11:00:00,79.12,79.13,78.75,78.78,26869.0,75.5694,75.5789,75.216,75.2446,26869.0
2020-10-06 11:30:00,78.77,79.09,78.76,79.02,31782.0,75.2351,75.5407,75.2255,75.4739,31782.0
2020-10-06 12:00:00,79.04,79.15,78.96,79.03,17552.0,75.493,75.598,75.4165,75.4834,17552.0
2020-10-06 12:30:00,79.02,79.14,78.96,79.01,30758.0,75.4739,75.5885,75.4165,75.4643,30758.0
2020-10-06 13:00:00,79.04,79.07,78.72,78.85,23315.0,75.493,75.5216,75.1873,75.3115,23315.0
2020-10-06 13:30:00,78.86,79.0,78.84,78.92,21119.0,75.321,75.4547,75.3019,75.3783,21119.0
2020-10-06 14:00:00,78.93,79.01,78.84,78.9,18920.0,75.3879,75.4643,75.3019,75.3592,18920.0
2020-10-06 14:30:00,78.91,79.2,78.03,78.46,48257.0,75.3688,75.6458,74.5283,74.939,48257.0
2020-10-06 15:00:00,78.4,78.51,77.96,78.29,130064.0,74.8817,74.9867,74.4614,74.7766,130064.0
2020-10-06 15:30:00,78.31,78.65,78.04,78.18,205278.0,74.7957,75.1205,74.5378,74.6715,205278.0
2020-10-07 09:30:00,79.24,79.82,78.93,79.61,39735.0,75.684,76.2379,75.3879,76.0374,39735.0
2020-10-07 10:00:00,79.41,80.29,79.35,80.27,31982.0,75.8463,76.6869,75.789,76.6678,31982.0
2020-10-07 10:30:00,80.35,80.35,79.48,79.52,20215.0,76.7442,76.7442,75.9132,75.9514,20215.0
2020-10-07 11:00:00,79.55,79.59,79.07,79.11,17996.0,75.9801,76.0183,75.5216,75.5598,17996.0
2020-10-07 11:30:00,79.11,79.3,79.0,79.23,62633.0,75.5598,75.7413,75.4547,75.6744,62633.0
2020-10-07 12:00:00,79.2,79.46,79.19,79.31,22767.0,75.6458,75.8941,75.6362,75.7508,22767.0
2020-10-07 12:30:00,79.34,79.46,79.23,79.3,41304.0,75.7795,75.8941,75.6744,75.7413,41304.0
2020-10-07 13:00:00,79.35,79.41,79.15,79.22,22389.0,75.789,75.8463,75.598,75.6649,22389.0
2020-10-07 13:30:00,79.24,79.51,78.98,79.51,16271.0,75.684,75.9419,75.4356,75.9419,16271.0
2020-10-07 14:00:00,79.53,79.88,79.43,79.83,12950.0,75.961,76.2953,75.8655,76.2475,12950.0
2020-10-07 14:30:00,79.84,79.88,79.58,79.62,10798.0,76.2571,76.2953,76.0087,76.0469,10798.0
2020-10-07 15:00:00,79.61,79.76,79.5,79.76,18424.0,76.0374,76.1806,75.9323,76.1806,18424.0
2020-10-07 15:30:00,79.76,80.14,79.65,80.04,101671.0,76.1806,76.5436,76.0756,76.4481,101671.0
2020-10-08 09:30:00,80.61,80.87,80.25,80.87,25220.0,76.9925,77.2408,76.6487,77.2408,25220.0
2020-10-08 10:00:00,80.87,81.0,80.52,80.71,28103.0,77.2408,77.365,76.9065,77.088,28103.0
2020-10-08 10:30:00,80.78,81.84,80.75,81.44,30636.0,77.1549,78.1673,77.1262,77.7852,30636.0
2020-10-08 11:00:00,81.49,82.09,81.37,81.99,67697.0,77.833,78.4061,77.7184,78.3106,67697.0
2020-10-08 11:30:00,82.0,82.02,81.25,81.41,27417.0,78.3201,78.3392,77.6038,77.7566,27417.0
2020-10-08 12:00:00,81.44,81.85,81.35,81.56,22000.0,77.7852,78.1768,77.6993,77.8999,22000.0
2020-10-08 12:30:00,81.53,81.9,81.5,81.7,18603.0,77.8712,78.2246,77.8426,78.0336,18603.0
2020-10-08 13:00:00,81.7,81.84,81.62,81.77,16613.0,78.0336,78.1673,77.9572,78.1004,16613.0
2020-10-08 13:30:00,81.8,82.2,81.79,82.0,22497.0,78.1291,78.5111,78.1195,78.3201,22497.0
2020-10-08 14:00:00,82.0,82.26,81.87,82.16,50565.0,78.3201,78.5685,78.196,78.4729,50565.0
2020-10-08 14:30:00,82.16,82.26,81.86,81.86,59747.0,78.4729,78.5685,78.1864,78.1864,59747.0
2020-10-08 15:00:00,81.86,81.95,81.82,81.93,44793.0,78.1864,78.2724,78.1482,78.2533,44793.0
2020-10-08 15:30:00,81.93,82.29,81.93,82.12,195158.0,78.2533,78.5971,78.2533,78.4347,195158.0
2020-10-09 09:30:00,82.5,83.12,82.42,82.6,38133.0,78.7977,79.3899,78.7213,78.8932,38133.0
2020-10-09 10:00:00,82.67,82.67,82.06,82.08,26353.0,78.9601,78.9601,78.3774,78.3965,26353.0
2020-10-09 10:30:00,82.01,82.42,81.83,82.29,51698.0,78.3297,78.7213,78.1577,78.5971,51698.0
2020-10-09 11:00:00,82.25,82.38,81.91,82.08,26994.0,78.5589,78.6831,78.2342,78.3965,26994.0
2020-10-09 11:30:00,82.06,82.46,82.06,82.34,20589.0,78.3774,78.7595,78.3774,78.6449,20589.0
2020-10-09 12:00:00,82.33,82.55,82.17,82.2,23150.0,78.6353,78.8454,78.4825,78.5111,23150.0
2020-10-09 12:30:00,82.27,82.27,81.86,81.92,20112.0,78.578,78.578,78.1864,78.2437,20112.0
2020-10-09 13:00:00,81.95,82.19,81.9,82.17,16692.0,78.2724,78.5016,78.2246,78.4825,16692.0
2020-10-09 13:30:00,82.2,82.2,81.91,82.07,31480.0,78.5111,78.5111,78.2342,78.387,31480.0
2020-10-09 14:00:00,82.05,82.07,81.84,81.91,20343.0,78.3679,78.387,78.1673,78.2342,20343.0
2020-10-09 14:30:00,81.94,82.08,81.9,82.04,23101.0,78.2628,78.3965,78.2246,78.3583,23101.0
2020-10-09 15:00:00,82.06,82.12,81.95,82.08,35403.0,78.3774,78.4347,78.2724,78.3965,35403.0
2020-10-09 15:30:00,82.08,82.08,81.55,81.65,122304.0,78.3965,78.3965,77.8903,77.9858,122304.0
2020-10-12 09:30:00,82.28,82.39,81.7,81.86,45145.0,78.5876,78.6926,78.0336,78.1864,45145.0
2020-10-12 10:00:00,81.81,82.33,81.61,82.23,24385.0,78.1386,78.6353,77.9476,78.5398,24385.0
2020-10-12 10:30:00,82.2,82.27,81.49,81.67,35646.0,78.5111,78.578,77.833,78.0049,35646.0
2020-10-12 11:00:00,81.75,82.21,81.64,82.1,18978.0,78.0813,78.5207,77.9763,78.4156,18978.0
2020-10-12 11:30:00,82.11,82.17,82.01,82.13,30042.0,78.4252,78.4825,78.3297,78.4443,30042.0
2020-10-12 12:00:00,82.08,82.24,81.91,82.05,124153.0,78.3965,78.5493,78.2342,78.3679,124153.0
2020-10-12 12:30:00,82.05,82.26,81.99,82.15,123462.0,78.3679,78.5685,78.3106,78.4634,123462.0
2020-10-12 13:00:00,82.12,82.16,81.97,82.07,16164.0,78.4347,78.4729,78.2915,78.387,16164.0
2020-10-12 13:30:00,82.06,82.07,81.68,81.8,16972.0,78.3774,78.387,78.0145,78.1291,16972.0
2020-10-12 14:00:00,81.77,81.88,81.58,81.64,16750.0,78.1004,78.2055,77.919,77.9763,16750.0
2020-10-12 14:30:00,81.65,81.88,81.6,81.85,18321.0,77.9858,78.2055,77.9381,78.1768,18321.0
2020-10-12 15:00:00,81.85,82.07,81.85,81.89,29353.0,78.1768,78.387,78.1768,78.2151,29353.0
2020-10-12 15:30:00,81.89,82.04,81.6,81.63,92365.0,78.2151,78.3583,77.9381,77.9667,92365.0
2020-10-13 09:30:00,81.48,81.99,80.74,81.58,31604.0,77.8235,78.3106,77.1167,77.919,31604.0
2020-10-13 10:00:00,81.49,81.77,81.09,81.64,22097.0,77.833,78.1004,77.451,77.9763,22097.0
2020-10-13 10:30:00,81.64,82.06,81.33,81.73,21276.0,77.9763,78.3774,77.6802,78.0622,21276.0
2020-10-13 11:00:00,81.73,81.79,81.46,81.58,71668.0,78.0622,78.1195,77.8044,77.919,71668.0
2020-10-13 11:30:00,81.53,81.91,81.51,81.83,16770.0,77.8712,78.2342,77.8521,78.1577,16770.0
2020-10-13 12:00:00,81.8,82.06,81.66,81.85,15953.0,78.1291,78.3774,77.9954,78.1768,15953.0
2020-10-13 12:30:00,81.88,82.17,81.81,82.02,12052.0,78.2055,78.4825,78.1386,78.3392,12052.0
2020-10-13 13:00:00,82.05,82.15,81.72,81.8,29603.0,78.3679,78.4634,78.0527,78.1291,29603.0
2020-10-13 13:30:00,81.81,82.09,81.68,81.78,61572.0,78.1386,78.4061,78.0145,78.11,61572.0
2020-10-13 14:00:00,81.77,81.91,81.62,81.62,24624.0,78.1004,78.2342,77.9572,77.9572,24624.0
2020-10-13 14:30:00,81.58,81.76,81.55,81.7,22449.0,77.919,78.0909,77.8903,78.0336,22449.0
2020-10-13 15:00:00,81.7,81.97,81.66,81.86,28294.0,78.0336,78.2915,77.9954,78.1864,28294.0
2020-10-13 15:30:00,81.9,82.17,81.72,81.81,165754.0,78.2246,78.4825,78.0527,78.1386,165754.0
2020-10-14 09:30:00,82.24,82.66,82.0,82.66,44778.0,78.5493,78.9505,78.3201,78.9505,44778.0
2020-10-14 10:00:00,82.65,82.88,82.44,82.55,36629.0,78.9409,79.1606,78.7404,78.8454,36629.0
2020-10-14 10:30:00,82.52,82.56,82.19,82.19,26846.0,78.8168,78.855,78.5016,78.5016,26846.0
2020-10-14 11:00:00,82.19,82.5,82.09,82.25,28732.0,78.5016,78.7977,78.4061,78.5589,28732.0
2020-10-14 11:30:00,82.25,82.38,81.84,81.84,15841.0,78.5589,78.6831,78.1673,78.1673,15841.0
2020-10-14 12:00:00,81.84,82.4,81.84,82.02,49682.0,78.1673,78.7022,78.1673,78.3392,49682.0
2020-10-14 12:30:00,81.87,82.26,81.85,82.17,12785.0,78.196,78.5685,78.1768,78.4825,12785.0
2020-10-14 13:00:00,82.14,82.35,82.07,82.14,48208.0,78.4538,78.6544,78.387,78.4538,48208.0
2020-10-14 13:30:00,82.18,82.3,81.97,82.0,45051.0,78.492,78.6067,78.2915,78.3201,45051.0
2020-10-14 14:00:00,82.01,82.13,81.82,82.04,58538.0,78.3297,78.4443,78.1482,78.3583,58538.0
2020-10-14 14:30:00,82.08,82.22,81.89,82.16,64139.0,78.3965,78.5302,78.2151,78.4729,64139.0
2020-10-14 15:00:00,82.16,82.33,81.96,81.96,151899.0,78.4729,78.6353,78.2819,78.2819,151899.0
2020-10-14 15:30:00,81.96,82.23,81.86,81.88,230184.0,78.2819,78.5398,78.1864,78.2055,230184.0
2020-10-15 09:30:00,80.68,82.16,79.9,81.78,120728.0,77.0594,78.4729,76.3144,78.11,120728.0
2020-10-15 10:00:00,81.87,82.68,81.87,82.6,209063.0,78.196,78.9696,78.196,78.8932,209063.0
2020-10-15 10:30:00,82.67,82.8,82.11,82.55,67602.0,78.9601,79.0842,78.4252,78.8454,67602.0
2020-10-15 11:00:00,82.54,82.54,82.0,82.15,20629.0,78.8359,78.8359,78.3201,78.4634,20629.0
2020-10-15 11:30:00,82.17,82.41,82.05,82.06,34340.0,78.4825,78.7117,78.3679,78.3774,34340.0
2020-10-15 12:00:00,82.02,82.18,81.8,81.9,16655.0,78.3392,78.492,78.1291,78.2246,16655.0
2020-10-15 12:30:00,81.94,82.0,81.82,81.86,14142.0,78.2628,78.3201,78.1482,78.1864,14142.0
2020-10-15 13:00:00,81.9,82.24,81.9,82.23,10225.0,78.2246,78.5493,78.2246,78.5398,10225.0
2020-10-15 13:30:00,82.19,82.4,82.02,82.39,10548.0,78.5016,78.7022,78.3392,78.6926,10548.0
2020-10-15 14:00:00,82.39,82.45,82.27,82.34,43154.0,78.6926,78.7499,78.578,78.6449,43154.0
2020-10-15 14:30:00,82.35,82.42,82.2,82.31,63847.0,78.6544,78.7213,78.5111,78.6162,63847.0
2020-10-15 15:00:00,82.31,82.51,82.27,82.48,125393.0,78.6162,78.8072,78.578,78.7786,125393.0
2020-10-15 15:30:00,82.5,82.76,82.41,82.45,158921.0,78.7977,79.046,78.7117,78.7499,158921.0
2020-10-16 09:30:00,83.26,83.81,83.01,83.34,54991.0,79.5236,80.0489,79.2848,79.6,54991.0
2020-10-16 10:00:00,83.28,83.78,83.18,83.76,64834.0,79.5427,80.0202,79.4472,80.0011,64834.0
2020-10-16 10:30:00,83.79,83.93,83.4,83.41,51652.0,80.0298,80.1635,79.6573,79.6668,51652.0
2020-10-16 11:00:00,83.34,83.37,82.85,83.11,35533.0,79.6,79.6286,79.132,79.3803,35533.0
2020-10-16 11:30:00,83.07,83.45,83.01,83.09,34887.0,79.3421,79.705,79.2848,79.3612,34887.0
2020-10-16 12:00:00,83.08,83.31,82.97,83.17,29271.0,79.3517,79.5713,79.2466,79.4376,29271.0
2020-10-16 12:30:00,83.16,83.72,83.01,83.69,61841.0,79.4281,79.9629,79.2848,79.9343,61841.0
2020-10-16 13:00:00,83.69,83.74,83.43,83.58,133264.0,79.9343,79.982,79.6859,79.8292,133264.0
2020-10-16 13:30:00,83.59,83.73,83.43,83.49,88932.0,79.8388,79.9725,79.6859,79.7433,88932.0
2020-10-16 14:00:00,83.52,83.54,83.38,83.49,45182.0,79.7719,79.791,79.6382,79.7433,45182.0
2020-10-16 14:30:00,83.49,84.34,83.32,83.73,235573.0,79.7433,80.5551,79.5809,79.9725,235573.0
2020-10-16 15:00:00,83.73,83.94,83.41,83.45,101442.0,79.9725,80.1731,79.6668,79.705,101442.0
2020-10-16 15:30:00,83.42,83.53,82.95,83.26,203076.0,79.6764,79.7815,79.2275,79.5236,203076.0
2020-10-19 09:30:00,83.83,84.2,82.69,83.12,107511.0,80.068,80.4214,78.9792,79.3899,107511.0
2020-10-19 10:00:00,83.07,83.69,82.78,83.69,94793.0,79.3421,79.9343,79.0651,79.9343,94793.0
2020-10-19 10:30:00,83.72,84.13,83.37,83.39,47487.0,79.9629,80.3545,79.6286,79.6477,47487.0
2020-10-19 11:00:00,83.39,83.53,82.93,83.11,46827.0,79.6477,79.7815,79.2084,79.3803,46827.0
2020-10-19 11:30:00,83.14,83.28,82.85,82.87,36409.0,79.409,79.5427,79.132,79.1511,36409.0
2020-10-19 12:00:00,82.86,83.1,82.77,82.79,29228.0,79.1415,79.3708,79.0556,79.0747,29228.0
2020-10-19 12:30:00,82.8,82.96,82.75,82.84,32420.0,79.0842,79.237,79.0365,79.1224,32420.0
2020-10-19 13:00:00,82.81,83.04,82.74,82.96,35808.0,79.0938,79.3134,79.0269,79.237,35808.0
2020-10-19 13:30:00,82.98,83.04,82.58,82.66,36405.0,79.2561,79.3134,78.8741,78.9505,36405.0
2020-10-19 14:00:00,82.65,82.65,82.38,82.57,24121.0,78.9409,78.9409,78.6831,78.8645,24121.0
2020-10-19 14:30:00,82.57,82.57,81.76,81.91,53261.0,78.8645,78.8645,78.0909,78.2342,53261.0
2020-10-19 15:00:00,81.91,82.35,81.74,82.24,95856.0,78.2342,78.6544,78.0718,78.5493,95856.0
2020-10-19 15:30:00,82.23,82.49,81.95,82.18,220162.0,78.5398,78.7881,78.2724,78.492,220162.0
2020-10-20 09:30:00,87.58,90.22,86.47,88.68,333882.0,83.6497,86.1712,82.5895,84.7003,333882.0
2020-10-20 10:00:00,88.68,89.58,87.51,89.01,170084.0,84.7003,85.56,83.5828,85.0155,170084.0
2020-10-20 10:30:00,89.07,89.43,88.51,88.59,170424.0,85.0728,85.4167,84.538,84.6144,170424.0
2020-10-20 11:00:00,88.5,88.59,87.3,88.0,102673.0,84.5284,84.6144,83.3823,84.0509,102673.0
2020-10-20 11:30:00,87.99,88.17,87.75,88.14,70711.0,84.0413,84.2132,83.8121,84.1846,70711.0
2020-10-20 12:00:00,88.15,88.27,87.52,87.61,80950.0,84.1941,84.3087,83.5924,83.6784,80950.0
2020-10-20 12:30:00,87.59,87.63,87.25,87.49,45606.0,83.6593,83.6975,83.3345,83.5637,45606.0
2020-10-20 13:00:00,87.54,88.0,87.5,87.87,53761.0,83.6115,84.0509,83.5733,83.9267,53761.0
2020-10-20 13:30:00,87.86,88.1,87.42,87.58,106117.0,83.9171,84.1464,83.4969,83.6497,106117.0
2020-10-20 14:00:00,87.66,88.02,87.52,87.58,39378.0,83.7261,84.07,83.5924,83.6497,39378.0
2020-10-20 14:30:00,87.61,88.16,87.53,87.8,107512.0,83.6784,84.2037,83.602,83.8598,107512.0
2020-10-20 15:00:00,87.88,88.06,87.39,88.0,149552.0,83.9362,84.1082,83.4682,84.0509,149552.0
2020-10-20 15:30:00,87.99,88.06,86.97,87.01,319772.0,84.0413,84.1082,83.0671,83.1053,319772.0
2020-10-21 09:30:00,87.95,88.85,87.05,88.75,140655.0,84.0031,84.8627,83.1435,84.7672,140655.0
2020-10-21 10:00:00,88.64,89.36,88.33,89.09,177284.0,84.6621,85.3498,84.366,85.0919,177284.0
2020-10-21 10:30:00,89.09,89.84,88.93,89.66,196699.0,85.0919,85.8083,84.9391,85.6364,196699.0
2020-10-21 11:00:00,89.64,90.03,89.1,89.27,74121.0,85.6173,85.9898,85.1015,85.2639,74121.0
2020-10-21 11:30:00,89.24,90.15,89.18,90.15,101380.0,85.2352,86.1044,85.1779,86.1044,101380.0
2020-10-21 12:00:00,90.09,90.45,89.41,89.79,100886.0,86.0471,86.3909,85.3976,85.7605,100886.0
2020-10-21 12:30:00,89.78,89.84,89.17,89.44,57384.0,85.751,85.8083,85.1684,85.4262,57384.0
2020-10-21 13:00:00,89.46,89.68,89.31,89.63,31144.0,85.4453,85.6555,85.3021,85.6077,31144.0
2020-10-21 13:30:00,89.62,89.74,89.37,89.62,36955.0,85.5982,85.7128,85.3594,85.5982,36955.0
2020-10-21 14:00:00,89.64,90.3,89.6,90.3,142011.0,85.6173,86.2476,85.5791,86.2476,142011.0
2020-10-21 14:30:00,90.3,90.42,90.1,90.34,89348.0,86.2476,86.3623,86.0566,86.2858,89348.0
2020-10-21 15:00:00,90.37,90.88,90.31,90.73,116551.0,86.3145,86.8016,86.2572,86.6583,116551.0
2020-10-21 15:30:00,90.75,90.83,90.08,90.21,225530.0,86.6774,86.7539,86.0375,86.1617,225530.0
2020-10-22 09:30:00,90.25,90.39,89.09,89.41,162038.0,86.1999,86.3336,85.0919,85.3976,162038.0
2020-10-22 10:00:00,89.55,89.9,89.02,89.11,87941.0,85.5313,85.8656,85.0251,85.111,87941.0
2020-10-22 10:30:00,89.14,89.45,88.77,89.32,74598.0,85.1397,85.4358,84.7863,85.3116,74598.0
2020-10-22 11:00:00,89.36,90.1,89.32,90.06,75038.0,85.3498,86.0566,85.3116,86.0184,75038.0
2020-10-22 11:30:00,90.09,90.39,89.64,90.37,147733.0,86.0471,86.3336,85.6173,86.3145,147733.0
2020-10-22 12:00:00,90.36,90.98,90.33,90.85,122056.0,86.3049,86.8971,86.2763,86.773,122056.0
2020-10-22 12:30:00,90.89,91.34,90.84,91.31,90351.0,86.8112,87.241,86.7634,87.2123,90351.0
2020-10-22 13:00:00,91.33,91.4,91.05,91.21,63782.0,87.2314,87.2983,86.964,87.1168,63782.0
2020-10-22 13:30:00,91.21,91.61,91.2,91.58,62535.0,87.1168,87.4989,87.1073,87.4702,62535.0
2020-10-22 14:00:00,91.6,91.83,91.51,91.56,67952.0,87.4893,87.709,87.4033,87.4511,67952.0
2020-10-22 14:30:00,91.56,92.02,91.54,91.92,82012.0,87.4511,87.8905,87.432,87.7949,82012.0
2020-10-22 15:00:00,91.93,92.08,91.87,92.0,212460.0,87.8045,87.9478,87.7472,87.8714,212460.0
2020-10-22 15:30:00,92.0,92.09,91.44,91.44,323254.0,87.8714,87.9573,87.3365,87.3365,323254.0
2020-10-23 09:30:00,92.35,93.27,91.59,91.68,46336.0,88.2056,89.0844,87.4798,87.5657,46336.0
2020-10-23 10:00:00,91.66,91.66,90.45,90.97,155603.0,87.5466,87.5466,86.3909,86.8876,155603.0
2020-10-23 10:30:00,90.97,91.06,90.18,90.27,82737.0,86.8876,86.9735,86.133,86.219,82737.0
2020-10-23 11:00:00,90.27,90.72,90.04,90.52,50288.0,86.219,86.6488,85.9993,86.4578,50288.0
2020-10-23 11:30:00,90.53,90.6,90.34,90.55,17784.0,86.4673,86.5342,86.2858,86.4864,17784.0
2020-10-23 12:00:00,90.54,90.77,90.37,90.67,26659.0,86.4769,86.6966,86.3145,86.601,26659.0
2020-10-23 12:30:00,90.59,90.96,90.54,90.54,51647.0,86.5246,86.878,86.4769,86.4769,51647.0
2020-10-23 13:00:00,90.51,90.87,90.5,90.83,29166.0,86.4482,86.7921,86.4387,86.7539,29166.0
2020-10-23 13:30:00,90.79,90.91,90.62,90.74,26597.0,86.7157,86.8303,86.5533,86.6679,26597.0
2020-10-23 14:00:00,90.7,90.84,90.56,90.67,26689.0,86.6297,86.7634,86.496,86.601,26689.0
2020-10-23 14:30:00,90.65,90.77,90.51,90.65,25657.0,86.5819,86.6966,86.4482,86.5819,25657.0
2020-10-23 15:00:00,90.68,90.71,90.49,90.6,61750.0,86.6106,86.6392,86.4291,86.5342,61750.0
2020-10-23 15:30:00,90.59,90.61,90.29,90.38,163632.0,86.5246,86.5437,86.2381,86.3241,163632.0
2020-10-26 09:30:00,89.46,89.96,88.88,89.1,33436.0,85.4453,85.9229,84.8914,85.1015,33436.0
2020-10-26 10:00:00,89.06,89.09,88.44,88.73,41509.0,85.0633,85.0919,84.4711,84.7481,41509.0
2020-10-26 10:30:00,88.66,88.66,88.12,88.29,32736.0,84.6812,84.6812,84.1655,84.3278,32736.0
2020-10-26 11:00:00,88.25,88.43,88.02,88.31,37529.0,84.2896,84.4616,84.07,84.3469,37529.0
2020-10-26 11:30:00,88.36,88.4,88.01,88.12,24452.0,84.3947,84.4329,84.0604,84.1655,24452.0
2020-10-26 12:00:00,88.12,88.17,87.61,87.87,27571.0,84.1655,84.2132,83.6784,83.9267,27571.0
2020-10-26 12:30:00,87.82,87.83,87.52,87.53,22634.0,83.8789,83.8885,83.5924,83.602,22634.0
2020-10-26 13:00:00,87.57,87.62,87.24,87.25,35679.0,83.6402,83.6879,83.325,83.3345,35679.0
2020-10-26 13:30:00,87.21,87.52,87.09,87.52,25495.0,83.2963,83.5924,83.1817,83.5924,25495.0
2020-10-26 14:00:00,87.46,87.91,87.44,87.89,30940.0,83.5351,83.9649,83.516,83.9458,30940.0
2020-10-26 14:30:00,87.85,88.33,87.68,88.04,41693.0,83.9076,84.366,83.7452,84.0891,41693.0
2020-10-26 15:00:00,88.04,88.13,87.72,87.96,41679.0,84.0891,84.175,83.7834,84.0127,41679.0
2020-10-26 15:30:00,88.0,88.29,87.69,88.2,143484.0,84.0509,84.3278,83.7548,84.2419,143484.0
2020-10-27 09:30:00,87.94,88.28,87.02,87.27,13016.0,83.9936,84.3183,83.1148,83.3536,13016.0
2020-10-27 10:00:00,87.33,88.39,87.2,88.34,19358.0,83.4109,84.4234,83.2868,84.3756,19358.0
2020-10-27 10:30:00,88.33,88.74,88.21,88.51,33306.0,84.366,84.7576,84.2514,84.538,33306.0
2020-10-27 11:00:00,88.39,88.8,88.36,88.45,20613.0,84.4234,84.815,84.3947,84.4807,20613.0
2020-10-27 11:30:00,88.45,88.77,88.39,88.7,10822.0,84.4807,84.7863,84.4234,84.7194,10822.0
2020-10-27 12:00:00,88.7,88.88,88.56,88.73,15329.0,84.7194,84.8914,84.5857,84.7481,15329.0
2020-10-27 12:30:00,88.71,88.73,88.48,88.61,10319.0,84.729,84.7481,84.5093,84.6335,10319.0
2020-10-27 13:00:00,88.64,88.86,88.47,88.84,14944.0,84.6621,84.8723,84.4998,84.8532,14944.0
2020-10-27 13:30:00,88.83,89.18,88.76,89.09,27082.0,84.8436,85.1779,84.7768,85.0919,27082.0
2020-10-27 14:00:00,89.1,89.54,89.03,89.11,59326.0,85.1015,85.5217,85.0346,85.111,59326.0
2020-10-27 14:30:00,89.06,89.06,88.88,88.92,20430.0,85.0633,85.0633,84.8914,84.9296,20430.0
2020-10-27 15:00:00,88.94,88.94,87.84,87.93,72047.0,84.9487,84.9487,83.898,83.984,72047.0
2020-10-27 15:30:00,87.96,88.1,87.62,87.89,157716.0,84.0127,84.1464,83.6879,83.9458,157716.0
2020-10-28 09:30:00,86.04,87.22,85.12,87.04,87509.0,82.1788,83.3059,81.3001,83.1339,87509.0
2020-10-28 10:00:00,87.05,87.23,86.24,86.41,87240.0,83.1435,83.3154,82.3698,82.5322,87240.0
2020-10-28 10:30:00,86.45,86.75,85.55,85.66,57199.0,82.5704,82.857,81.7108,81.8159,57199.0
2020-10-28 11:00:00,85.69,85.86,85.16,85.33,33731.0,81.8445,82.0069,81.3383,81.5007,33731.0
2020-10-28 11:30:00,85.33,86.04,85.03,85.86,33668.0,81.5007,82.1788,81.2141,82.0069,33668.0
2020-10-28 12:00:00,85.9,86.03,85.55,85.55,27513.0,82.0451,82.1693,81.7108,81.7108,27513.0
2020-10-28 12:30:00,85.46,85.55,84.9,85.23,46599.0,81.6248,81.7108,81.09,81.4052,46599.0
2020-10-28 13:00:00,85.21,85.84,85.19,85.84,48520.0,81.3861,81.9878,81.367,81.9878,48520.0
2020-10-28 13:30:00,85.85,86.12,85.76,86.1,20261.0,81.9973,82.2552,81.9114,82.2361,20261.0
2020-10-28 14:00:00,86.06,86.17,85.56,86.15,26581.0,82.1979,82.303,81.7204,82.2839,26581.0
2020-10-28 14:30:00,86.12,86.3,85.92,86.24,44874.0,82.2552,82.4271,82.0642,82.3698,44874.0
2020-10-28 15:00:00,86.19,86.27,85.75,86.18,64553.0,82.3221,82.3985,81.9018,82.3125,64553.0
2020-10-28 15:30:00,86.16,86.41,85.73,85.78,154783.0,82.2934,82.5322,81.8827,81.9305,154783.0
2020-10-29 09:30:00,85.58,86.35,85.58,86.11,22111.0,81.7395,82.4749,81.7395,82.2457,22111.0
2020-10-29 10:00:00,86.21,86.52,85.93,86.04,40792.0,82.3412,82.6373,82.0738,82.1788,40792.0
2020-10-29 10:30:00,86.13,86.75,86.12,86.65,31688.0,82.2648,82.857,82.2552,82.7614,31688.0
2020-10-29 11:00:00,86.67,86.89,86.42,86.66,40146.0,82.7805,82.9907,82.5418,82.771,40146.0
2020-10-29 11:30:00,86.63,86.67,86.21,86.48,13004.0,82.7423,82.7805,82.3412,82.5991,13004.0
2020-10-29 12:00:00,86.49,86.91,86.35,86.54,27301.0,82.6086,83.0098,82.4749,82.6564,27301.0
2020-10-29 12:30:00,86.59,86.84,86.54,86.66,16418.0,82.7041,82.9429,82.6564,82.771,16418.0
2020-10-29 13:00:00,86.65,87.02,86.55,86.98,28395.0,82.7614,83.1148,82.6659,83.0766,28395.0
2020-10-29 13:30:00,87.0,87.97,86.95,87.78,61665.0,83.0957,84.0222,83.048,83.8407,61665.0
2020-10-29 14:00:00,87.85,88.34,87.85,88.28,39301.0,83.9076,84.3756,83.9076,84.3183,39301.0
2020-10-29 14:30:00,88.24,88.36,87.98,88.17,37991.0,84.2801,84.3947,84.0318,84.2132,37991.0
2020-10-29 15:00:00,88.2,88.23,87.82,87.93,44268.0,84.2419,84.2705,83.8789,83.984,44268.0
2020-10-29 15:30:00,87.89,87.91,87.2,87.21,192015.0,83.9458,83.9649,83.2868,83.2963,192015.0
2020-10-30 09:30:00,86.86,87.71,86.26,87.53,16053.0,82.962,83.7739,82.3889,83.602,16053.0
2020-10-30 10:00:00,87.48,87.5,86.86,87.05,34919.0,83.5542,83.5733,82.962,83.1435,34919.0
2020-10-30 10:30:00,87.0,87.14,85.88,86.03,25988.0,83.0957,83.2295,82.026,82.1693,25988.0
2020-10-30 11:00:00,86.03,86.5,85.93,86.3,99171.0,82.1693,82.6182,82.0738,82.4271,99171.0
2020-10-30 11:30:00,86.26,86.36,85.61,85.92,42378.0,82.3889,82.4845,81.7681,82.0642,42378.0
2020-10-30 12:00:00,85.87,86.31,85.85,86.23,31511.0,82.0164,82.4367,81.9973,82.3603,31511.0
2020-10-30 12:30:00,86.19,86.21,85.7,85.77,20371.0,82.3221,82.3412,81.8541,81.9209,20371.0
2020-10-30 13:00:00,85.58,85.76,85.11,85.45,47195.0,81.7395,81.9114,81.2906,81.6153,47195.0
2020-10-30 13:30:00,85.4,85.54,85.2,85.53,42569.0,81.5675,81.7013,81.3765,81.6917,42569.0
2020-10-30 14:00:00,85.53,86.26,85.42,85.44,38308.0,81.6917,82.3889,81.5866,81.6057,38308.0
2020-10-30 14:30:00,85.39,85.55,85.08,85.3,34909.0,81.558,81.7108,81.2619,81.472,34909.0
2020-10-30 15:00:00,85.28,85.46,85.1,85.11,57895.0,81.4529,81.6248,81.281,81.2906,57895.0
2020-10-30 15:30:00,85.09,85.84,84.78,85.76,184511.0,81.2714,81.9878,80.9754,81.9114,184511.0
2020-11-02 09:30:00,87.07,88.98,87.05,88.59,88161.0,83.1626,84.9869,83.1435,84.6144,88161.0
2020-11-02 10:00:00,88.75,89.33,88.67,89.03,49601.0,84.7672,85.3212,84.6908,85.0346,49601.0
2020-11-02 10:30:00,88.99,89.03,88.37,88.44,79523.0,84.9964,85.0346,84.4043,84.4711,79523.0
2020-11-02 11:00:00,88.44,88.63,88.21,88.58,99014.0,84.4711,84.6526,84.2514,84.6048,99014.0
2020-11-02 11:30:00,88.62,89.41,88.5,89.18,24355.0,84.643,85.3976,84.5284,85.1779,24355.0
2020-11-02 12:00:00,89.11,89.46,88.97,89.45,32099.0,85.111,85.4453,84.9773,85.4358,32099.0
2020-11-02 12:30:00,89.43,89.57,88.96,89.18,65443.0,85.4167,85.5504,84.9678,85.1779,65443.0
2020-11-02 13:00:00,89.25,89.25,88.55,88.65,22160.0,85.2448,85.2448,84.5762,84.6717,22160.0
2020-11-02 13:30:00,88.67,88.86,88.55,88.69,22600.0,84.6908,84.8723,84.5762,84.7099,22600.0
2020-11-02 14:00:00,88.63,89.28,88.61,89.23,24038.0,84.6526,85.2734,84.6335,85.2257,24038.0
2020-11-02 14:30:00,89.29,89.8,89.2,89.48,38350.0,85.283,85.7701,85.197,85.4644,38350.0
2020-11-02 15:00:00,89.45,89.48,89.05,89.36,46524.0,85.4358,85.4644,85.0537,85.3498,46524.0
2020-11-02 15:30:00,89.37,89.65,89.08,89.56,108521.0,85.3594,85.6268,85.0824,85.5409,108521.0
2020-11-03 09:30:00,90.41,91.73,90.0,91.16,148874.0,86.3527,87.6135,85.9611,87.069,148874.0
2020-11-03 10:00:00,91.33,92.19,91.3,91.97,51851.0,87.2314,88.0528,87.2028,87.8427,51851.0
2020-11-03 10:30:00,92.0,92.13,91.64,91.76,37937.0,87.8714,87.9955,87.5275,87.6421,37937.0
2020-11-03 11:00:00,91.72,92.31,91.67,91.85,24542.0,87.6039,88.1674,87.5562,87.7281,24542.0
2020-11-03 11:30:00,91.85,92.26,91.8,92.07,22393.0,87.7281,88.1197,87.6803,87.9382,22393.0
2020-11-03 12:00:00,92.09,92.25,91.6,92.18,39102.0,87.9573,88.1101,87.4893,88.0433,39102.0
2020-11-03 12:30:00,92.19,92.32,91.8,91.88,83602.0,88.0528,88.177,87.6803,87.7567,83602.0
2020-11-03 13:00:00,91.85,91.96,91.69,91.72,17317.0,87.7281,87.8331,87.5753,87.6039,17317.0
2020-11-03 13:30:00,91.79,91.97,91.46,91.51,21595.0,87.6708,87.8427,87.3556,87.4033,21595.0
2020-11-03 14:00:00,91.58,92.02,91.58,91.75,41100.0,87.4702,87.8905,87.4702,87.6326,41100.0
2020-11-03 14:30:00,91.77,92.07,91.73,91.95,29459.0,87.6517,87.9382,87.6135,87.8236,29459.0
2020-11-03 15:00:00,91.99,92.3,91.93,91.98,47463.0,87.8618,88.1579,87.8045,87.8522,47463.0
2020-11-03 15:30:00,92.01,92.5,91.98,92.3,133014.0,87.8809,88.3489,87.8522,88.1579,133014.0
2020-11-04 09:30:00,92.59,92.94,90.71,92.55,54088.0,88.4349,88.7692,86.6392,88.3967,54088.0
2020-11-04 10:00:00,92.55,93.73,92.46,93.41,102201.0,88.3967,89.5237,88.3107,89.2181,102201.0
2020-11-04 10:30:00,93.42,94.02,92.91,94.02,56738.0,89.2276,89.8007,88.7405,89.8007,56738.0
2020-11-04 11:00:00,93.9,95.05,93.8,94.7,67211.0,89.6861,90.7845,89.5906,90.4502,67211.0
2020-11-04 11:30:00,94.8,95.21,94.48,95.04,41052.0,90.5457,90.9373,90.2401,90.7749,41052.0
2020-11-04 12:00:00,95.0,95.36,94.78,94.97,59573.0,90.7367,91.0806,90.5266,90.7081,59573.0
2020-11-04 12:30:00,94.95,95.35,94.82,94.95,43054.0,90.689,91.071,90.5648,90.689,43054.0
2020-11-04 13:00:00,94.95,95.1,94.56,94.65,49734.0,90.689,90.8322,90.3165,90.4024,49734.0
2020-11-04 13:30:00,94.7,94.9,94.07,94.48,49860.0,90.4502,90.6412,89.8485,90.2401,49860.0
2020-11-04 14:00:00,94.44,94.54,93.89,94.03,37385.0,90.2019,90.2974,89.6765,89.8103,37385.0
2020-11-04 14:30:00,94.02,94.05,93.33,93.9,41406.0,89.8007,89.8294,89.1417,89.6861,41406.0
2020-11-04 15:00:00,93.9,94.04,93.53,93.63,35640.0,89.6861,89.8198,89.3327,89.4282,35640.0
2020-11-04 15:30:00,93.67,94.08,93.34,93.65,134188.0,89.4664,89.858,89.1512,89.4473,134188.0
2020-11-05 09:30:00,95.0,96.95,94.57,95.92,69617.0,90.7367,92.5992,90.326,91.6154,69617.0
2020-11-05 10:00:00,95.94,96.67,95.67,96.07,43136.0,91.6345,92.3318,91.3767,91.7587,43136.0
2020-11-05 10:30:00,96.0,96.28,95.69,96.24,29662.0,91.6918,91.9593,91.3958,91.9211,29662.0
2020-11-05 11:00:00,96.22,96.5,96.1,96.5,34278.0,91.902,92.1694,91.7874,92.1694,34278.0
2020-11-05 11:30:00,96.57,96.96,96.56,96.7,26950.0,92.2363,92.6088,92.2267,92.3604,26950.0
2020-11-05 12:00:00,96.65,96.9,96.21,96.29,32207.0,92.3127,92.5515,91.8924,91.9688,32207.0
2020-11-05 12:30:00,96.25,96.28,95.84,96.25,50305.0,91.9306,91.9593,91.539,91.9306,50305.0
2020-11-05 13:00:00,96.28,96.78,96.27,96.74,30919.0,91.9593,92.4368,91.9497,92.3986,30919.0
2020-11-05 13:30:00,96.8,96.89,96.41,96.54,54932.0,92.4559,92.5419,92.0834,92.2076,54932.0
2020-11-05 14:00:00,96.59,96.62,96.11,96.15,30921.0,92.2554,92.284,91.7969,91.8351,30921.0
2020-11-05 14:30:00,96.12,96.43,96.01,96.19,23515.0,91.8065,92.1025,91.7014,91.8733,23515.0
2020-11-05 15:00:00,96.18,96.27,95.47,95.65,54881.0,91.8638,91.9497,91.1856,91.3576,54881.0
2020-11-05 15:30:00,95.68,95.78,95.3,95.35,139739.0,91.3862,91.4817,91.0233,91.071,139739.0
2020-11-06 09:30:00,95.53,95.94,94.71,95.48,25061.0,91.2429,91.6345,90.4597,91.1952,25061.0
2020-11-06 10:00:00,95.5,96.37,95.29,95.94,54387.0,91.2143,92.0452,91.0137,91.6345,54387.0
2020-11-06 10:30:00,95.97,95.97,95.13,95.17,24125.0,91.6632,91.6632,90.8609,90.8991,24125.0
2020-11-06 11:00:00,95.15,96.08,95.11,95.46,23916.0,90.88,91.7683,90.8418,91.1761,23916.0
2020-11-06 11:30:00,95.32,95.48,94.97,94.97,47762.0,91.0424,91.1952,90.7081,90.7081,47762.0
2020-11-06 12:00:00,95.03,95.15,94.64,94.72,29922.0,90.7654,90.88,90.3929,90.4693,29922.0
2020-11-06 12:30:00,94.66,94.75,94.33,94.34,24904.0,90.412,90.4979,90.0968,90.1063,24904.0
2020-11-06 13:00:00,94.36,95.12,94.31,95.09,50457.0,90.1254,90.8513,90.0777,90.8227,50457.0
2020-11-06 13:30:00,95.12,95.24,94.93,94.93,19640.0,90.8513,90.966,90.6699,90.6699,19640.0
2020-11-06 14:00:00,94.95,95.02,94.59,94.73,19591.0,90.689,90.7558,90.3451,90.4788,19591.0
2020-11-06 14:30:00,94.76,95.0,94.68,94.93,14882.0,90.5075,90.7367,90.4311,90.6699,14882.0
2020-11-06 15:00:00,94.94,94.95,94.6,94.79,47508.0,90.6794,90.689,90.3547,90.5361,47508.0
2020-11-06 15:30:00,94.77,95.61,94.75,95.15,126162.0,90.517,91.3193,90.4979,90.88,126162.0
2020-11-09 09:30:00,97.95,99.86,96.59,96.73,51824.0,93.5543,95.3786,92.2554,92.3891,51824.0
2020-11-09 10:00:00,96.75,97.07,94.52,94.63,84271.0,92.4082,92.7138,90.2783,90.3833,84271.0
2020-11-09 10:30:00,94.41,95.65,93.7,94.97,113842.0,90.1732,91.3576,89.4951,90.7081,113842.0
2020-11-09 11:00:00,94.98,95.11,93.89,94.37,38038.0,90.7176,90.8418,89.6765,90.135,38038.0
2020-11-09 11:30:00,94.42,94.58,93.9,94.2,26254.0,90.1828,90.3356,89.6861,89.9726,26254.0
2020-11-09 12:00:00,94.22,94.37,93.68,94.0,16053.0,89.9917,90.135,89.476,89.7816,16053.0
2020-11-09 12:30:00,94.0,94.21,93.59,93.6,21835.0,89.7816,89.9822,89.39,89.3995,21835.0
2020-11-09 13:00:00,93.64,94.17,93.62,93.89,64635.0,89.4378,89.944,89.4187,89.6765,64635.0
2020-11-09 13:30:00,93.89,94.29,93.71,93.92,44466.0,89.6765,90.0586,89.5046,89.7052,44466.0
2020-11-09 14:00:00,93.89,93.89,93.1,93.2,38087.0,89.6765,89.6765,88.922,89.0175,38087.0
2020-11-09 14:30:00,93.2,93.2,92.66,92.8,42682.0,89.0175,89.0175,88.5017,88.6355,42682.0
2020-11-09 15:00:00,92.8,93.06,92.23,92.33,103963.0,88.6355,88.8838,88.091,88.1865,103963.0
2020-11-09 15:30:00,92.37,92.57,90.98,91.36,332019.0,88.2247,88.4158,86.8971,87.2601,332019.0
2020-11-10 09:30:00,91.22,93.37,90.66,93.26,55734.0,87.1264,89.1799,86.5915,89.0748,55734.0
2020-11-10 10:00:00,93.08,93.94,93.08,93.84,43978.0,88.9029,89.7243,88.9029,89.6288,43978.0
2020-11-10 10:30:00,93.73,94.5,93.42,94.18,43140.0,89.5237,90.2592,89.2276,89.9535,43140.0
2020-11-10 11:00:00,94.18,94.64,93.85,94.27,27964.0,89.9535,90.3929,89.6383,90.0395,27964.0
2020-11-10 11:30:00,94.23,94.86,94.08,94.66,21628.0,90.0013,90.603,89.858,90.412,21628.0
2020-11-10 12:00:00,94.67,94.86,94.31,94.34,18559.0,90.4215,90.603,90.0777,90.1063,18559.0
2020-11-10 12:30:00,94.27,94.35,93.71,93.84,42751.0,90.0395,90.1159,89.5046,89.6288,42751.0
2020-11-10 13:00:00,93.83,93.88,93.47,93.47,14854.0,89.6192,89.667,89.2754,89.2754,14854.0
2020-11-10 13:30:00,93.45,94.08,93.38,93.97,25729.0,89.2563,89.858,89.1894,89.7529,25729.0
2020-11-10 14:00:00,93.94,94.41,93.92,94.35,34458.0,89.7243,90.1732,89.7052,90.1159,34458.0
2020-11-10 14:30:00,94.4,94.56,94.12,94.56,26090.0,90.1636,90.3165,89.8962,90.3165,26090.0
2020-11-10 15:00:00,94.51,94.51,93.95,94.1,31924.0,90.2687,90.2687,89.7338,89.8771,31924.0
2020-11-10 15:30:00,94.16,94.59,94.1,94.3,130837.0,89.9344,90.3451,89.8771,90.0681,130837.0
2020-11-11 09:30:00,94.84,94.84,93.83,93.89,20278.0,90.5839,90.5839,89.6192,89.6765,20278.0
2020-11-11 10:00:00,93.87,93.97,93.43,93.62,32156.0,89.6574,89.7529,89.2372,89.4187,32156.0
2020-11-11 10:30:00,93.74,94.1,93.6,93.93,33099.0,89.5333,89.8771,89.3995,89.7147,33099.0
2020-11-11 11:00:00,93.92,94.37,93.79,94.37,26503.0,89.7052,90.135,89.581,90.135,26503.0
2020-11-11 11:30:00,94.33,94.46,94.21,94.34,20933.0,90.0968,90.221,89.9822,90.1063,20933.0
2020-11-11 12:00:00,94.31,94.43,94.13,94.14,26651.0,90.0777,90.1923,89.9058,89.9153,26651.0
2020-11-11 12:30:00,94.08,94.22,93.89,94.02,25099.0,89.858,89.9917,89.6765,89.8007,25099.0
2020-11-11 13:00:00,94.07,94.09,93.59,93.65,55966.0,89.8485,89.8676,89.39,89.4473,55966.0
2020-11-11 13:30:00,93.65,93.96,93.49,93.73,32335.0,89.4473,89.7434,89.2945,89.5237,32335.0
2020-11-11 14:00:00,93.67,93.81,93.32,93.39,18182.0,89.4664,89.6001,89.1321,89.199,18182.0
2020-11-11 14:30:00,93.32,93.72,93.06,93.72,25626.0,89.1321,89.5142,88.8838,89.5142,25626.0
2020-11-11 15:00:00,93.72,94.21,93.55,93.95,34231.0,89.5142,89.9822,89.3518,89.7338,34231.0
2020-11-11 15:30:00,93.91,94.45,93.82,94.39,78861.0,89.6956,90.2114,89.6097,90.1541,78861.0
2020-11-12 09:30:00,94.07,94.13,92.57,92.57,29777.0,89.8485,89.9058,88.4158,88.4158,29777.0
2020-11-12 10:00:00,92.45,93.58,92.26,93.48,16366.0,88.3012,89.3804,88.1197,89.2849,16366.0
2020-11-12 10:30:00,93.51,93.84,93.46,93.84,7644.0,89.3136,89.6288,89.2658,89.6288,7644.0
2020-11-12 11:00:00,93.77,93.85,93.48,93.75,7986.0,89.5619,89.6383,89.2849,89.5428,7986.0
2020-11-12 11:30:00,93.63,94.04,93.57,93.66,24527.0,89.4282,89.8198,89.3709,89.4569,24527.0
2020-11-12 12:00:00,93.65,94.11,93.59,93.88,4288.0,89.4473,89.8867,89.39,89.667,4288.0
2020-11-12 12:30:00,93.89,93.97,93.24,93.4,5881.0,89.6765,89.7529,89.0557,89.2085,5881.0
2020-11-12 13:00:00,93.41,93.41,92.58,92.77,14676.0,89.2181,89.2181,88.4253,88.6068,14676.0
2020-11-12 13:30:00,92.88,93.26,92.87,93.26,8732.0,88.7119,89.0748,88.7023,89.0748,8732.0
2020-11-12 14:00:00,93.32,93.38,93.12,93.21,5299.0,89.1321,89.1894,88.9411,89.0271,5299.0
2020-11-12 14:30:00,93.1,93.43,92.8,92.8,9873.0,88.922,89.2372,88.6355,88.6355,9873.0
2020-11-12 15:00:00,92.75,93.19,92.57,93.15,22291.0,88.5877,89.0079,88.4158,88.9697,22291.0
2020-11-12 15:30:00,93.15,93.89,93.06,93.85,70344.0,88.9697,89.6765,88.8838,89.6383,70344.0
2020-11-13 09:30:00,94.54,95.44,94.54,95.31,23481.0,90.2974,91.157,90.2974,91.0328,23481.0
2020-11-13 10:00:00,95.32,95.41,94.73,94.85,19272.0,91.0424,91.1283,90.4788,90.5935,19272.0
2020-11-13 10:30:00,94.94,94.94,94.46,94.48,21907.0,90.6794,90.6794,90.221,90.2401,21907.0
2020-11-13 11:00:00,94.55,94.58,94.14,94.27,15909.0,90.3069,90.3356,89.9153,90.0395,15909.0
2020-11-13 11:30:00,94.15,94.38,94.09,94.09,7913.0,89.9249,90.1445,89.8676,89.8676,7913.0
2020-11-13 12:00:00,94.12,94.92,94.09,94.77,16504.0,89.8962,90.6603,89.8676,90.517,16504.0
2020-11-13 12:30:00,94.59,94.71,94.34,94.51,7394.0,90.3451,90.4597,90.1063,90.2687,7394.0
2020-11-13 13:00:00,94.51,94.73,94.42,94.73,12459.0,90.2687,90.4788,90.1828,90.4788,12459.0
2020-11-13 13:30:00,94.76,94.97,94.61,94.96,6246.0,90.5075,90.7081,90.3642,90.6985,6246.0
2020-11-13 14:00:00,94.97,95.21,94.84,95.08,8649.0,90.7081,90.9373,90.5839,90.8131,8649.0
2020-11-13 14:30:00,95.16,95.21,94.98,95.03,6438.0,90.8895,90.9373,90.7176,90.7654,6438.0
2020-11-13 15:00:00,94.95,95.03,94.77,94.85,10966.0,90.689,90.7654,90.517,90.5935,10966.0
2020-11-13 15:30:00,94.84,95.21,94.84,95.11,69409.0,90.5839,90.9373,90.5839,90.8418,69409.0
2020-11-16 09:30:00,96.13,96.55,95.17,95.54,25492.0,91.816,92.2172,90.8991,91.2525,25492.0
2020-11-16 10:00:00,95.55,95.92,95.45,95.79,12829.0,91.262,91.6154,91.1665,91.4913,12829.0
2020-11-16 10:30:00,95.8,95.97,95.57,95.87,29355.0,91.5008,91.6632,91.2811,91.5677,29355.0
2020-11-16 11:00:00,95.78,95.9,95.65,95.77,15986.0,91.4817,91.5963,91.3576,91.4722,15986.0
2020-11-16 11:30:00,95.67,95.94,95.66,95.72,11055.0,91.3767,91.6345,91.3671,91.4244,11055.0
2020-11-16 12:00:00,95.73,95.8,95.28,95.39,13128.0,91.434,91.5008,91.0042,91.1092,13128.0
2020-11-16 12:30:00,95.35,95.52,95.17,95.34,8059.0,91.071,91.2334,90.8991,91.0615,8059.0
2020-11-16 13:00:00,95.32,95.37,94.92,94.95,11394.0,91.0424,91.0901,90.6603,90.689,11394.0
2020-11-16 13:30:00,94.97,95.03,94.62,94.75,22298.0,90.7081,90.7654,90.3738,90.4979,22298.0
2020-11-16 14:00:00,94.79,95.14,94.65,95.09,20199.0,90.5361,90.8704,90.4024,90.8227,20199.0
2020-11-16 14:30:00,95.15,95.26,94.75,94.91,45676.0,90.88,90.9851,90.4979,90.6508,45676.0
2020-11-16 15:00:00,94.94,95.01,94.46,94.79,38756.0,90.6794,90.7463,90.221,90.5361,38756.0
2020-11-16 15:30:00,94.8,95.37,94.78,95.36,210932.0,90.5457,91.0901,90.5266,91.0806,210932.0
2020-11-17 09:30:00,94.97,95.34,94.63,94.89,14317.0,90.7081,91.0615,90.3833,90.6317,14317.0
2020-11-17 10:00:00,94.78,95.03,94.62,94.82,10821.0,90.5266,90.7654,90.3738,90.5648,10821.0
2020-11-17 10:30:00,94.77,95.26,94.77,95.14,13975.0,90.517,90.9851,90.517,90.8704,13975.0
2020-11-17 11:00:00,95.24,95.27,94.98,95.12,28512.0,90.966,90.9946,90.7176,90.8513,28512.0
2020-11-17 11:30:00,95.03,95.24,94.78,94.82,10703.0,90.7654,90.966,90.5266,90.5648,10703.0
2020-11-17 12:00:00,94.82,95.15,94.82,95.0,16558.0,90.5648,90.88,90.5648,90.7367,16558.0
2020-11-17 12:30:00,95.02,95.28,94.9,95.28,13310.0,90.7558,91.0042,90.6412,91.0042,13310.0
2020-11-17 13:00:00,95.28,95.61,95.0,95.07,13037.0,91.0042,91.3193,90.7367,90.8036,13037.0
2020-11-17 13:30:00,95.06,95.37,95.06,95.11,26158.0,90.794,91.0901,90.794,90.8418,26158.0
2020-11-17 14:00:00,95.15,95.71,95.12,95.71,14804.0,90.88,91.4149,90.8513,91.4149,14804.0
2020-11-17 14:30:00,95.69,95.72,95.41,95.48,15430.0,91.3958,91.4244,91.1283,91.1952,15430.0
2020-11-17 15:00:00,95.48,95.57,95.1,95.43,71078.0,91.1952,91.2811,90.8322,91.1474,71078.0
2020-11-17 15:30:00,95.41,95.85,95.3,95.6,177475.0,91.1283,91.5486,91.0233,91.3098,177475.0
2020-11-18 09:30:00,95.97,96.46,95.39,96.38,29705.0,91.6632,92.1312,91.1092,92.0548,29705.0
2020-11-18 10:00:00,96.33,97.08,96.33,96.95,46417.0,92.007,92.7234,92.007,92.5992,46417.0
2020-11-18 10:30:00,96.89,96.94,96.04,96.36,101452.0,92.5419,92.5897,91.7301,92.0357,101452.0
2020-11-18 11:00:00,96.35,96.51,95.62,96.22,29792.0,92.0261,92.179,91.3289,91.902,29792.0
2020-11-18 11:30:00,96.22,96.51,96.0,96.33,40109.0,91.902,92.179,91.6918,92.007,40109.0
2020-11-18 12:00:00,96.34,96.55,95.96,96.26,31514.0,92.0166,92.2172,91.6536,91.9402,31514.0
2020-11-18 12:30:00,96.26,96.43,95.72,96.1,47314.0,91.9402,92.1025,91.4244,91.7874,47314.0
2020-11-18 13:00:00,96.1,96.11,95.9,95.95,26299.0,91.7874,91.7969,91.5963,91.6441,26299.0
2020-11-18 13:30:00,95.9,96.09,95.82,95.91,30909.0,91.5963,91.7778,91.5199,91.6059,30909.0
2020-11-18 14:00:00,95.91,96.19,95.8,95.86,61451.0,91.6059,91.8733,91.5008,91.5581,61451.0
2020-11-18 14:30:00,95.83,96.13,95.67,96.05,32756.0,91.5295,91.816,91.3767,91.7396,32756.0
2020-11-18 15:00:00,95.97,96.44,95.86,96.28,62627.0,91.6632,92.1121,91.5581,91.9593,62627.0
2020-11-18 15:30:00,96.28,96.28,95.59,95.65,154177.0,91.9593,91.9593,91.3002,91.3576,154177.0
2020-11-19 09:30:00,95.26,95.86,94.76,95.55,25475.0,90.9851,91.5581,90.5075,91.262,25475.0
2020-11-19 10:00:00,95.6,95.73,95.27,95.49,21734.0,91.3098,91.434,90.9946,91.2047,21734.0
2020-11-19 10:30:00,95.55,96.23,95.54,95.97,11523.0,91.262,91.9115,91.2525,91.6632,11523.0
2020-11-19 11:00:00,95.97,96.24,95.89,95.89,25207.0,91.6632,91.9211,91.5868,91.5868,25207.0
2020-11-19 11:30:00,95.67,95.91,95.3,95.8,23094.0,91.3767,91.6059,91.0233,91.5008,23094.0
2020-11-19 12:00:00,95.79,95.97,95.73,95.79,9560.0,91.4913,91.6632,91.434,91.4913,9560.0
2020-11-19 12:30:00,95.83,95.91,95.7,95.82,12494.0,91.5295,91.6059,91.4053,91.5199,12494.0
2020-11-19 13:00:00,95.86,96.3,95.85,96.3,11110.0,91.5581,91.9784,91.5486,91.9784,11110.0
2020-11-19 13:30:00,96.38,96.4,96.19,96.27,10297.0,92.0548,92.0739,91.8733,91.9497,10297.0
2020-11-19 14:00:00,96.28,96.39,96.17,96.37,11915.0,91.9593,92.0643,91.8542,92.0452,11915.0
2020-11-19 14:30:00,96.43,96.68,96.34,96.47,16114.0,92.1025,92.3413,92.0166,92.1408,16114.0
2020-11-19 15:00:00,96.42,96.48,96.1,96.11,13770.0,92.093,92.1503,91.7874,91.7969,13770.0
2020-11-19 15:30:00,96.11,96.48,95.87,96.24,79830.0,91.7969,92.1503,91.5677,91.9211,79830.0
2020-11-20 09:30:00,96.47,97.04,95.91,96.16,22720.0,92.1408,92.6852,91.6059,91.8447,22720.0
2020-11-20 10:00:00,95.93,96.14,95.38,95.7,21679.0,91.625,91.8256,91.0997,91.4053,21679.0
2020-11-20 10:30:00,95.77,95.89,95.53,95.68,22865.0,91.4722,91.5868,91.2429,91.3862,22865.0
2020-11-20 11:00:00,95.76,95.82,95.59,95.72,17315.0,91.4626,91.5199,91.3002,91.4244,17315.0
2020-11-20 11:30:00,95.65,95.96,95.55,95.78,25433.0,91.3576,91.6536,91.262,91.4817,25433.0
2020-11-20 12:00:00,95.78,95.83,95.6,95.7,15665.0,91.4817,91.5295,91.3098,91.4053,15665.0
2020-11-20 12:30:00,95.73,95.87,95.63,95.87,9539.0,91.434,91.5677,91.3385,91.5677,9539.0
2020-11-20 13:00:00,95.91,96.05,95.79,96.0,23634.0,91.6059,91.7396,91.4913,91.6918,23634.0
2020-11-20 13:30:00,96.03,96.14,95.84,96.14,14588.0,91.7205,91.8256,91.539,91.8256,14588.0
2020-11-20 14:00:00,96.2,96.35,95.88,96.0,23205.0,91.8829,92.0261,91.5772,91.6918,23205.0
2020-11-20 14:30:00,95.97,96.3,95.76,95.95,24651.0,91.6632,91.9784,91.4626,91.6441,24651.0
2020-11-20 15:00:00,95.91,96.52,95.88,96.42,39586.0,91.6059,92.1885,91.5772,92.093,39586.0
2020-11-20 15:30:00,96.38,96.6,96.23,96.25,80273.0,92.0548,92.2649,91.9115,91.9306,80273.0
2020-11-23 09:30:00,97.0,98.35,97.0,98.08,30331.0,92.647,93.9364,92.647,93.6785,30331.0
2020-11-23 10:00:00,98.03,98.16,96.75,96.83,31471.0,93.6307,93.7549,92.4082,92.4846,31471.0
2020-11-23 10:30:00,96.88,96.93,96.38,96.59,21199.0,92.5324,92.5801,92.0548,92.2554,21199.0
2020-11-23 11:00:00,96.6,96.8,96.24,96.36,20378.0,92.2649,92.4559,91.9211,92.0357,20378.0
2020-11-23 11:30:00,96.37,96.42,96.05,96.35,27357.0,92.0452,92.093,91.7396,92.0261,27357.0
2020-11-23 12:00:00,96.4,96.63,96.25,96.36,15030.0,92.0739,92.2936,91.9306,92.0357,15030.0
2020-11-23 12:30:00,96.27,96.68,96.27,96.65,13584.0,91.9497,92.3413,91.9497,92.3127,13584.0
2020-11-23 13:00:00,96.67,96.9,96.61,96.66,27099.0,92.3318,92.5515,92.2745,92.3222,27099.0
2020-11-23 13:30:00,96.64,96.8,96.56,96.7,11740.0,92.3031,92.4559,92.2267,92.3604,11740.0
2020-11-23 14:00:00,96.68,96.75,96.34,96.39,17937.0,92.3413,92.4082,92.0166,92.0643,17937.0
2020-11-23 14:30:00,96.37,96.45,96.18,96.35,24104.0,92.0452,92.1217,91.8638,92.0261,24104.0
2020-11-23 15:00:00,96.33,96.45,95.96,95.98,44015.0,92.007,92.1217,91.6536,91.6727,44015.0
2020-11-23 15:30:00,95.96,96.0,95.56,95.84,134761.0,91.6536,91.6918,91.2716,91.539,134761.0
2020-11-24 09:30:00,96.7,97.56,96.25,97.56,25962.0,92.3604,93.1818,91.9306,93.1818,25962.0
2020-11-24 10:00:00,97.37,98.0,97.25,97.34,38816.0,93.0004,93.6021,92.8857,92.9717,38816.0
2020-11-24 10:30:00,97.28,97.4,96.93,97.03,26991.0,92.9144,93.029,92.5801,92.6756,26991.0
2020-11-24 11:00:00,97.01,97.53,96.99,97.47,17189.0,92.6565,93.1532,92.6374,93.0959,17189.0
2020-11-24 11:30:00,97.5,97.5,96.89,97.15,26060.0,93.1245,93.1245,92.5419,92.7902,26060.0
2020-11-24 12:00:00,97.17,97.36,96.62,96.82,37675.0,92.8093,92.9908,92.284,92.475,37675.0
2020-11-24 12:30:00,96.81,97.2,96.64,97.1,13913.0,92.4655,92.838,92.3031,92.7425,13913.0
2020-11-24 13:00:00,97.11,97.19,96.86,96.94,17641.0,92.752,92.8284,92.5133,92.5897,17641.0
2020-11-24 13:30:00,96.94,97.24,96.94,96.99,19985.0,92.5897,92.8762,92.5897,92.6374,19985.0
2020-11-24 14:00:00,96.98,97.08,96.7,96.92,23490.0,92.6279,92.7234,92.3604,92.5706,23490.0
2020-11-24 14:30:00,96.85,97.26,96.83,97.18,30354.0,92.5037,92.8953,92.4846,92.8189,30354.0
2020-11-24 15:00:00,97.15,97.18,96.57,96.93,42998.0,92.7902,92.8189,92.2363,92.5801,42998.0
2020-11-24 15:30:00,96.97,96.99,96.41,96.74,129699.0,92.6183,92.6374,92.0834,92.3986,129699.0
2020-11-25 09:30:00,96.67,96.83,95.1,95.97,26467.0,92.3318,92.4846,90.8322,91.6632,26467.0
2020-11-25 10:00:00,95.81,96.76,95.8,96.29,23152.0,91.5104,92.4177,91.5008,91.9688,23152.0
2020-11-25 10:30:00,96.35,96.41,95.71,96.05,48123.0,92.0261,92.0834,91.4149,91.7396,48123.0
2020-11-25 11:00:00,96.08,96.45,96.05,96.45,29057.0,91.7683,92.1217,91.7396,92.1217,29057.0
2020-11-25 11:30:00,96.5,97.12,96.5,96.88,13119.0,92.1694,92.7616,92.1694,92.5324,13119.0
2020-11-25 12:00:00,96.88,96.89,96.44,96.55,10478.0,92.5324,92.5419,92.1121,92.2172,10478.0
2020-11-25 12:30:00,96.52,96.59,96.39,96.4,27967.0,92.1885,92.2554,92.0643,92.0739,27967.0
2020-11-25 13:00:00,96.45,96.46,95.99,96.19,14922.0,92.1217,92.1312,91.6823,91.8733,14922.0
2020-11-25 13:30:00,96.16,96.21,95.92,96.21,8480.0,91.8447,91.8924,91.6154,91.8924,8480.0
2020-11-25 14:00:00,96.19,96.29,95.8,95.87,16523.0,91.8733,91.9688,91.5008,91.5677,16523.0
2020-11-25 14:30:00,95.91,95.96,95.76,95.91,9804.0,91.6059,91.6536,91.4626,91.6059,9804.0
2020-11-25 15:00:00,95.92,96.11,95.72,95.78,12731.0,91.6154,91.7969,91.4244,91.4817,12731.0
2020-11-25 15:30:00,95.83,95.83,95.49,95.8,79052.0,91.5295,91.5295,91.2047,91.5008,79052.0
2020-11-27 09:30:00,95.71,96.28,94.47,96.28,25530.0,91.4149,91.9593,90.2305,91.9593,25530.0
2020-11-27 10:00:00,96.28,96.35,95.15,95.58,23560.0,91.9593,92.0261,90.88,91.2907,23560.0
2020-11-27 10:30:00,95.56,95.61,95.12,95.22,6559.0,91.2716,91.3193,90.8513,90.9468,6559.0
2020-11-27 11:00:00,95.21,95.89,94.98,95.89,14363.0,90.9373,91.5868,90.7176,91.5868,14363.0
2020-11-27 11:30:00,95.77,95.77,95.33,95.5,39773.0,91.4722,91.4722,91.0519,91.2143,39773.0
2020-11-27 12:00:00,95.5,95.51,95.38,95.44,29595.0,91.2143,91.2238,91.0997,91.157,29595.0
2020-11-27 12:30:00,95.5,95.71,95.44,95.65,59245.0,91.2143,91.4149,91.157,91.3576,59245.0
2020-11-30 09:30:00,95.55,95.89,95.06,95.06,12228.0,91.262,91.5868,90.794,90.794,12228.0
2020-11-30 10:00:00,95.16,95.42,94.72,94.75,13426.0,90.8895,91.1379,90.4693,90.4979,13426.0
2020-11-30 10:30:00,94.75,95.29,94.29,95.01,36589.0,90.4979,91.0137,90.0586,90.7463,36589.0
2020-11-30 11:00:00,94.96,95.15,94.82,94.82,28619.0,90.6985,90.88,90.5648,90.5648,28619.0
2020-11-30 11:30:00,94.75,95.25,94.53,94.66,61185.0,90.4979,90.9755,90.2878,90.412,61185.0
2020-11-30 12:00:00,94.64,94.76,94.15,94.56,63320.0,90.3929,90.5075,89.9249,90.3165,63320.0
2020-11-30 12:30:00,94.59,94.64,94.29,94.46,14297.0,90.3451,90.3929,90.0586,90.221,14297.0
2020-11-30 13:00:00,94.46,94.47,93.95,94.24,20022.0,90.221,90.2305,89.7338,90.0108,20022.0
2020-11-30 13:30:00,94.26,94.26,94.1,94.18,15357.0,90.0299,90.0299,89.8771,89.9535,15357.0
2020-11-30 14:00:00,94.15,94.3,93.93,94.3,20731.0,89.9249,90.0681,89.7147,90.0681,20731.0
2020-11-30 14:30:00,94.29,94.56,94.13,94.56,46662.0,90.0586,90.3165,89.9058,90.3165,46662.0
2020-11-30 15:00:00,94.56,94.64,94.29,94.34,33297.0,90.3165,90.3929,90.0586,90.1063,33297.0
2020-11-30 15:30:00,94.33,94.55,94.21,94.25,125317.0,90.0968,90.3069,89.9822,90.0204,125317.0
2020-12-01 09:30:00,95.88,97.23,94.86,97.13,163559.0,91.5772,92.8666,90.603,92.7711,163559.0
2020-12-01 10:00:00,97.1,98.1,96.99,97.78,63863.0,92.7425,93.6976,92.6374,93.392,63863.0
2020-12-01 10:30:00,97.78,97.86,96.97,97.65,117588.0,93.392,93.4684,92.6183,93.2678,117588.0
2020-12-01 11:00:00,97.72,98.04,97.6,97.74,30265.0,93.3347,93.6403,93.22,93.3538,30265.0
2020-12-01 11:30:00,97.78,97.97,97.56,97.82,61291.0,93.392,93.5734,93.1818,93.4302,61291.0
2020-12-01 12:00:00,97.84,98.02,97.74,97.9,40417.0,93.4493,93.6212,93.3538,93.5066,40417.0
2020-12-01 12:30:00,97.94,97.99,97.74,97.86,40557.0,93.5448,93.5925,93.3538,93.4684,40557.0
2020-12-01 13:00:00,97.86,98.02,97.8,97.98,21908.0,93.4684,93.6212,93.4111,93.583,21908.0
2020-12-01 13:30:00,98.0,98.66,97.95,98.62,44109.0,93.6021,94.2325,93.5543,94.1943,44109.0
2020-12-01 14:00:00,98.63,99.22,98.45,99.07,84376.0,94.2038,94.7673,94.0319,94.6241,84376.0
2020-12-01 14:30:00,99.07,99.43,98.96,99.14,68886.0,94.6241,94.9679,94.519,94.6909,68886.0
2020-12-01 15:00:00,99.12,99.18,98.6,98.84,42419.0,94.6718,94.7291,94.1752,94.4044,42419.0
2020-12-01 15:30:00,98.89,98.92,98.26,98.32,207393.0,94.4522,94.4808,93.8504,93.9077,207393.0
2020-12-02 09:30:00,97.73,97.81,96.74,97.09,33952.0,93.3442,93.4206,92.3986,92.7329,33952.0
2020-12-02 10:00:00,97.05,97.47,96.43,96.47,28793.0,92.6947,93.0959,92.1025,92.1408,28793.0
2020-12-02 10:30:00,96.59,96.78,96.32,96.74,22791.0,92.2554,92.4368,91.9975,92.3986,22791.0
2020-12-02 11:00:00,96.76,96.99,96.57,96.67,52439.0,92.4177,92.6374,92.2363,92.3318,52439.0
2020-12-02 11:30:00,96.79,96.79,96.4,96.46,24780.0,92.4464,92.4464,92.0739,92.1312,24780.0
2020-12-02 12:00:00,96.44,96.66,96.29,96.41,64020.0,92.1121,92.3222,91.9688,92.0834,64020.0
2020-12-02 12:30:00,96.42,96.52,96.0,96.26,82960.0,92.093,92.1885,91.6918,91.9402,82960.0
2020-12-02 13:00:00,96.2,96.26,95.94,95.95,31625.0,91.8829,91.9402,91.6345,91.6441,31625.0
2020-12-02 13:30:00,95.94,95.99,95.67,95.83,50809.0,91.6345,91.6823,91.3767,91.5295,50809.0
2020-12-02 14:00:00,95.84,96.74,95.84,96.73,32841.0,91.539,92.3986,91.539,92.3891,32841.0
2020-12-02 14:30:00,96.7,96.99,96.68,96.86,26316.0,92.3604,92.6374,92.3413,92.5133,26316.0
2020-12-02 15:00:00,96.91,96.93,96.18,96.43,35877.0,92.561,92.5801,91.8638,92.1025,35877.0
2020-12-02 15:30:00,96.46,96.69,96.13,96.64,199103.0,92.1312,92.3509,91.816,92.3031,199103.0
2020-12-03 09:30:00,96.31,97.21,96.09,96.89,27959.0,91.9879,92.8475,91.7778,92.5419,27959.0
2020-12-03 10:00:00,96.97,97.12,96.58,96.71,39757.0,92.6183,92.7616,92.2458,92.37,39757.0
2020-12-03 10:30:00,96.67,97.38,96.61,97.24,23616.0,92.3318,93.0099,92.2745,92.8762,23616.0
2020-12-03 11:00:00,97.34,97.57,97.01,97.01,35084.0,92.9717,93.1914,92.6565,92.6565,35084.0
2020-12-03 11:30:00,97.0,97.61,96.98,97.52,21306.0,92.647,93.2296,92.6279,93.1436,21306.0
2020-12-03 12:00:00,97.53,97.55,97.16,97.43,21971.0,93.1532,93.1723,92.7998,93.0577,21971.0
2020-12-03 12:30:00,97.42,97.69,97.35,97.67,15165.0,93.0481,93.306,92.9813,93.2869,15165.0
2020-12-03 13:00:00,97.71,97.71,97.4,97.54,23895.0,93.3251,93.3251,93.029,93.1627,23895.0
2020-12-03 13:30:00,97.54,97.54,96.95,96.97,18247.0,93.1627,93.1627,92.5992,92.6183,18247.0
2020-12-03 14:00:00,97.04,97.45,97.03,97.25,12694.0,92.6852,93.0768,92.6756,92.8857,12694.0
2020-12-03 14:30:00,97.26,97.53,97.18,97.53,18959.0,92.8953,93.1532,92.8189,93.1532,18959.0
2020-12-03 15:00:00,97.46,97.72,97.42,97.6,19888.0,93.0863,93.3347,93.0481,93.22,19888.0
2020-12-03 15:30:00,97.58,97.59,96.38,96.59,152991.0,93.2009,93.2105,92.0548,92.2554,152991.0
2020-12-04 09:30:00,97.05,98.33,97.05,97.54,15539.0,92.6947,93.9173,92.6947,93.1627,15539.0
2020-12-04 10:00:00,97.41,97.93,97.35,97.79,11917.0,93.0386,93.5352,92.9813,93.4015,11917.0
2020-12-04 10:30:00,97.8,98.44,97.61,98.44,30883.0,93.4111,94.0223,93.2296,94.0223,30883.0
2020-12-04 11:00:00,98.38,98.5,98.09,98.27,13871.0,93.965,94.0797,93.6881,93.86,13871.0
2020-12-04 11:30:00,98.25,98.25,97.96,98.14,15269.0,93.8409,93.8409,93.5639,93.7358,15269.0
2020-12-04 12:00:00,98.14,98.44,97.9,97.99,9752.0,93.7358,94.0223,93.5066,93.5925,9752.0
2020-12-04 12:30:00,98.0,98.05,97.78,97.84,12298.0,93.6021,93.6498,93.392,93.4493,12298.0
2020-12-04 13:00:00,97.78,98.02,97.66,97.98,17277.0,93.392,93.6212,93.2774,93.583,17277.0
2020-12-04 13:30:00,97.96,98.06,97.83,98.01,32953.0,93.5639,93.6594,93.4397,93.6116,32953.0
2020-12-04 14:00:00,98.0,98.1,97.82,97.95,30874.0,93.6021,93.6976,93.4302,93.5543,30874.0
2020-12-04 14:30:00,97.94,98.06,97.87,97.94,19561.0,93.5448,93.6594,93.4779,93.5448,19561.0
2020-12-04 15:00:00,97.97,98.06,97.9,97.95,22751.0,93.5734,93.6594,93.5066,93.5543,22751.0
2020-12-04 15:30:00,97.97,98.26,97.61,98.25,92788.0,93.5734,93.8504,93.2296,93.8409,92788.0
2020-12-07 09:30:00,97.97,98.76,97.8,98.15,11288.0,93.5734,94.328,93.4111,93.7454,11288.0
2020-12-07 10:00:00,98.21,98.45,98.06,98.24,18957.0,93.8027,94.0319,93.6594,93.8313,18957.0
2020-12-07 10:30:00,98.27,98.27,97.83,97.97,12099.0,93.86,93.86,93.4397,93.5734,12099.0
2020-12-07 11:00:00,97.97,98.07,97.84,98.02,11024.0,93.5734,93.669,93.4493,93.6212,11024.0
2020-12-07 11:30:00,97.96,98.13,97.77,98.0,15893.0,93.5639,93.7263,93.3824,93.6021,15893.0
2020-12-07 12:00:00,98.06,98.35,98.01,98.17,12409.0,93.6594,93.9364,93.6116,93.7645,12409.0
2020-12-07 12:30:00,98.24,98.52,98.22,98.35,6295.0,93.8313,94.0988,93.8122,93.9364,6295.0
2020-12-07 13:00:00,98.29,98.29,97.95,97.95,8768.0,93.8791,93.8791,93.5543,93.5543,8768.0
2020-12-07 13:30:00,97.86,98.06,97.82,97.96,8836.0,93.4684,93.6594,93.4302,93.5639,8836.0
2020-12-07 14:00:00,97.93,98.28,97.85,98.2,18275.0,93.5352,93.8695,93.4588,93.7931,18275.0
2020-12-07 14:30:00,98.21,98.52,98.21,98.42,8401.0,93.8027,94.0988,93.8027,94.0032,8401.0
2020-12-07 15:00:00,98.43,98.61,98.26,98.41,23722.0,94.0128,94.1847,93.8504,93.9937,23722.0
2020-12-07 15:30:00,98.41,98.55,97.97,98.26,81072.0,93.9937,94.1274,93.5734,93.8504,81072.0
2020-12-08 09:30:00,97.74,98.76,97.74,98.76,5985.0,93.3538,94.328,93.3538,94.328,5985.0
2020-12-08 10:00:00,98.67,98.77,97.9,98.0,21410.0,94.242,94.3375,93.5066,93.6021,21410.0
2020-12-08 10:30:00,98.08,98.1,97.86,98.0,11678.0,93.6785,93.6976,93.4684,93.6021,11678.0
2020-12-08 11:00:00,98.02,98.48,97.97,98.04,28149.0,93.6212,94.0606,93.5734,93.6403,28149.0
2020-12-08 11:30:00,98.04,98.44,98.02,98.22,22104.0,93.6403,94.0223,93.6212,93.8122,22104.0
2020-12-08 12:00:00,98.22,98.37,98.16,98.33,24111.0,93.8122,93.9555,93.7549,93.9173,24111.0
2020-12-08 12:30:00,98.36,98.66,98.25,98.26,33608.0,93.9459,94.2325,93.8409,93.8504,33608.0
2020-12-08 13:00:00,98.26,98.26,97.74,97.82,34705.0,93.8504,93.8504,93.3538,93.4302,34705.0
2020-12-08 13:30:00,97.79,97.95,97.7,97.73,34986.0,93.4015,93.5543,93.3156,93.3442,34986.0
2020-12-08 14:00:00,97.7,98.1,97.5,97.9,39841.0,93.3156,93.6976,93.1245,93.5066,39841.0
2020-12-08 14:30:00,97.9,98.05,97.82,97.96,13540.0,93.5066,93.6498,93.4302,93.5639,13540.0
2020-12-08 15:00:00,97.94,98.0,97.79,98.0,10470.0,93.5448,93.6021,93.4015,93.6021,10470.0
2020-12-08 15:30:00,98.04,98.28,97.91,98.19,69116.0,93.6403,93.8695,93.5161,93.7836,69116.0
2020-12-09 09:30:00,99.0,99.18,98.75,99.03,13962.0,94.5572,94.7291,94.3184,94.5859,13962.0
2020-12-09 10:00:00,99.13,99.19,98.7,98.95,19066.0,94.6814,94.7387,94.2707,94.5095,19066.0
2020-12-09 10:30:00,98.9,98.9,98.44,98.69,19836.0,94.4617,94.4617,94.0223,94.2611,19836.0
2020-12-09 11:00:00,98.66,98.69,98.31,98.47,12036.0,94.2325,94.2611,93.8982,94.051,12036.0
2020-12-09 11:30:00,98.54,98.56,98.22,98.31,13211.0,94.1179,94.137,93.8122,93.8982,13211.0
2020-12-09 12:00:00,98.36,98.39,98.15,98.28,6771.0,93.9459,93.9746,93.7454,93.8695,6771.0
2020-12-09 12:30:00,98.23,98.28,97.85,98.14,7053.0,93.8218,93.8695,93.4588,93.7358,7053.0
2020-12-09 13:00:00,98.04,98.12,97.74,97.9,30842.0,93.6403,93.7167,93.3538,93.5066,30842.0
2020-12-09 13:30:00,97.79,97.84,96.93,97.06,24655.0,93.4015,93.4493,92.5801,92.7043,24655.0
2020-12-09 14:00:00,97.13,97.13,96.42,96.88,55304.0,92.7711,92.7711,92.093,92.5324,55304.0
2020-12-09 14:30:00,96.93,97.04,96.37,96.51,49001.0,92.5801,92.6852,92.0452,92.179,49001.0
2020-12-09 15:00:00,96.55,96.7,95.74,96.52,130596.0,92.2172,92.3604,91.4435,92.1885,130596.0
2020-12-09 15:30:00,96.5,97.31,96.38,97.09,171643.0,92.1694,92.9431,92.0548,92.7329,171643.0
2020-12-10 09:30:00,96.7,97.54,96.56,97.42,26761.0,92.3604,93.1627,92.2267,93.0481,26761.0
2020-12-10 10:00:00,97.28,97.77,97.27,97.51,49412.0,92.9144,93.3824,92.9049,93.1341,49412.0
2020-12-10 10:30:00,97.51,97.62,96.89,97.25,35624.0,93.1341,93.2391,92.5419,92.8857,35624.0
2020-12-10 11:00:00,97.25,97.44,96.77,96.89,20862.0,92.8857,93.0672,92.4273,92.5419,20862.0
2020-12-10 11:30:00,96.98,97.1,96.85,97.0,18579.0,92.6279,92.7425,92.5037,92.647,18579.0
2020-12-10 12:00:00,96.98,97.59,96.97,97.34,21295.0,92.6279,93.2105,92.6183,92.9717,21295.0
2020-12-10 12:30:00,97.36,97.61,97.2,97.47,52001.0,92.9908,93.2296,92.838,93.0959,52001.0
2020-12-10 13:00:00,97.48,97.65,97.44,97.5,54268.0,93.1054,93.2678,93.0672,93.1245,54268.0
2020-12-10 13:30:00,97.5,97.6,97.36,97.36,116778.0,93.1245,93.22,92.9908,92.9908,116778.0
2020-12-10 14:00:00,97.38,97.49,97.04,97.3,18492.0,93.0099,93.115,92.6852,92.9335,18492.0
2020-12-10 14:30:00,97.2,97.37,97.1,97.11,21699.0,92.838,93.0004,92.7425,92.752,21699.0
2020-12-10 15:00:00,97.13,97.4,97.13,97.17,25530.0,92.7711,93.029,92.7711,92.8093,25530.0
2020-12-10 15:30:00,97.17,97.5,97.09,97.34,90697.0,92.8093,93.1245,92.7329,92.9717,90697.0
2020-12-11 09:30:00,96.48,97.06,95.99,96.51,46823.0,92.1503,92.7043,91.6823,92.179,46823.0
2020-12-11 10:00:00,96.51,97.22,96.42,96.96,27382.0,92.179,92.8571,92.093,92.6088,27382.0
2020-12-11 10:30:00,96.91,97.03,96.71,96.86,23533.0,92.561,92.6756,92.37,92.5133,23533.0
2020-12-11 11:00:00,96.89,97.0,96.5,96.68,51702.0,92.5419,92.647,92.1694,92.3413,51702.0
2020-12-11 11:30:00,96.69,96.9,96.5,96.9,18968.0,92.3509,92.5515,92.1694,92.5515,18968.0
2020-12-11 12:00:00,96.86,96.88,96.51,96.68,34041.0,92.5133,92.5324,92.179,92.3413,34041.0
2020-12-11 12:30:00,96.72,96.72,95.97,96.29,57816.0,92.3795,92.3795,91.6632,91.9688,57816.0
2020-12-11 13:00:00,96.35,96.35,95.99,96.18,53211.0,92.0261,92.0261,91.6823,91.8638,53211.0
2020-12-11 13:30:00,96.13,96.58,96.0,96.02,61974.0,91.816,92.2458,91.6918,91.7109,61974.0
2020-12-11 14:00:00,96.13,96.76,96.0,96.76,47629.0,91.816,92.4177,91.6918,92.4177,47629.0
2020-12-11 14:30:00,96.76,96.94,96.65,96.65,25269.0,92.4177,92.5897,92.3127,92.3127,25269.0
2020-12-11 15:00:00,96.71,96.92,96.6,96.76,60340.0,92.37,92.5706,92.2649,92.4177,60340.0
2020-12-11 15:30:00,96.78,96.95,96.67,96.73,153348.0,92.4368,92.5992,92.3318,92.3891,153348.0
2020-12-14 09:30:00,97.64,97.79,97.25,97.25,15308.0,93.2582,93.4015,92.8857,92.8857,15308.0
2020-12-14 10:00:00,97.27,97.53,96.7,96.81,28677.0,92.9049,93.1532,92.3604,92.4655,28677.0
2020-12-14 10:30:00,96.9,96.91,95.85,95.85,42309.0,92.5515,92.561,91.5486,91.5486,42309.0
2020-12-14 11:00:00,95.85,96.06,95.63,95.63,23272.0,91.5486,91.7492,91.3385,91.3385,23272.0
2020-12-14 11:30:00,95.73,95.87,95.61,95.8,13631.0,91.434,91.5677,91.3193,91.5008,13631.0
2020-12-14 12:00:00,95.82,95.82,95.26,95.67,24553.0,91.5199,91.5199,90.9851,91.3767,24553.0
2020-12-14 12:30:00,95.56,95.61,95.39,95.52,12324.0,91.2716,91.3193,91.1092,91.2334,12324.0
2020-12-14 13:00:00,95.56,95.67,95.06,95.12,34453.0,91.2716,91.3767,90.794,90.8513,34453.0
2020-12-14 13:30:00,95.09,95.74,95.09,95.63,41280.0,90.8227,91.4435,90.8227,91.3385,41280.0
2020-12-14 14:00:00,95.67,95.88,95.6,95.69,12730.0,91.3767,91.5772,91.3098,91.3958,12730.0
2020-12-14 14:30:00,95.62,95.81,95.42,95.65,22350.0,91.3289,91.5104,91.1379,91.3576,22350.0
2020-12-14 15:00:00,95.59,95.85,95.39,95.71,20596.0,91.3002,91.5486,91.1092,91.4149,20596.0
2020-12-14 15:30:00,95.72,95.72,94.95,95.18,154825.0,91.4244,91.4244,90.689,90.9086,154825.0
2020-12-15 09:30:00,96.73,97.64,96.73,96.77,46814.0,92.3891,93.2582,92.3891,92.4273,46814.0
2020-12-15 10:00:00,96.89,97.62,96.48,97.62,43747.0,92.5419,93.2391,92.1503,93.2391,43747.0
2020-12-15 10:30:00,97.6,98.46,97.46,98.36,22033.0,93.22,94.0414,93.0863,93.9459,22033.0
2020-12-15 11:00:00,98.39,98.69,98.18,98.4,25447.0,93.9746,94.2611,93.774,93.9841,25447.0
2020-12-15 11:30:00,98.4,98.4,98.02,98.31,32149.0,93.9841,93.9841,93.6212,93.8982,32149.0
2020-12-15 12:00:00,98.3,98.46,98.18,98.23,25802.0,93.8886,94.0414,93.774,93.8218,25802.0
2020-12-15 12:30:00,98.22,98.86,98.22,98.74,18407.0,93.8122,94.4235,93.8122,94.3089,18407.0
2020-12-15 13:00:00,98.76,98.85,98.32,98.34,19798.0,94.328,94.4139,93.9077,93.9268,19798.0
2020-12-15 13:30:00,98.39,98.7,98.2,98.26,51439.0,93.9746,94.2707,93.7931,93.8504,51439.0
2020-12-15 14:00:00,98.27,98.42,98.13,98.13,41973.0,93.86,94.0032,93.7263,93.7263,41973.0
2020-12-15 14:30:00,98.17,98.5,98.09,98.24,38841.0,93.7645,94.0797,93.6881,93.8313,38841.0
2020-12-15 15:00:00,98.22,98.4,98.1,98.11,23735.0,93.8122,93.9841,93.6976,93.7072,23735.0
2020-12-15 15:30:00,98.1,98.41,97.8,98.39,86813.0,93.6976,93.9937,93.4111,93.9746,86813.0
2020-12-16 09:30:00,98.66,98.84,98.34,98.65,30255.0,94.2325,94.4044,93.9268,94.2229,30255.0
2020-12-16 10:00:00,98.71,98.8,98.41,98.68,43831.0,94.2802,94.3662,93.9937,94.2516,43831.0
2020-12-16 10:30:00,98.62,98.68,97.37,97.53,86676.0,94.1943,94.2516,93.0004,93.1532,86676.0
2020-12-16 11:00:00,97.54,98.23,97.5,98.23,14789.0,93.1627,93.8218,93.1245,93.8218,14789.0
2020-12-16 11:30:00,98.27,98.36,98.12,98.29,8444.0,93.86,93.9459,93.7167,93.8791,8444.0
2020-12-16 12:00:00,98.33,98.33,97.95,98.06,8091.0,93.9173,93.9173,93.5543,93.6594,8091.0
2020-12-16 12:30:00,98.07,98.1,97.93,98.01,7310.0,93.669,93.6976,93.5352,93.6116,7310.0
2020-12-16 13:00:00,98.0,98.0,97.77,97.81,16963.0,93.6021,93.6021,93.3824,93.4206,16963.0
2020-12-16 13:30:00,97.83,97.87,97.41,97.45,9099.0,93.4397,93.4779,93.0386,93.0768,9099.0
2020-12-16 14:00:00,97.48,97.53,97.0,97.16,28081.0,93.1054,93.1532,92.647,92.7998,28081.0
2020-12-16 14:30:00,97.16,97.56,97.12,97.5,21941.0,92.7998,93.1818,92.7616,93.1245,21941.0
2020-12-16 15:00:00,97.47,97.67,97.31,97.4,15202.0,93.0959,93.2869,92.9431,93.029,15202.0
2020-12-16 15:30:00,97.47,97.58,97.08,97.28,48778.0,93.0959,93.2009,92.7234,92.9144,48778.0
2020-12-17 09:30:00,98.0,98.23,97.27,97.55,51190.0,93.6021,93.8218,92.9049,93.1723,51190.0
2020-12-17 10:00:00,97.55,98.0,97.22,97.86,22241.0,93.1723,93.6021,92.8571,93.4684,22241.0
2020-12-17 10:30:00,97.69,97.78,97.05,97.67,26854.0,93.306,93.392,92.6947,93.2869,26854.0
2020-12-17 11:00:00,97.62,98.12,97.34,98.02,46172.0,93.2391,93.7167,92.9717,93.6212,46172.0
2020-12-17 11:30:00,98.07,98.38,97.88,98.25,22556.0,93.669,93.965,93.4875,93.8409,22556.0
2020-12-17 12:00:00,98.25,98.29,97.94,98.03,34525.0,93.8409,93.8791,93.5448,93.6307,34525.0
2020-12-17 12:30:00,98.07,98.15,97.96,98.03,24790.0,93.669,93.7454,93.5639,93.6307,24790.0
2020-12-17 13:00:00,98.06,98.31,98.06,98.25,32300.0,93.6594,93.8982,93.6594,93.8409,32300.0
2020-12-17 13:30:00,98.24,98.25,98.14,98.19,20780.0,93.8313,93.8409,93.7358,93.7836,20780.0
2020-12-17 14:00:00,98.19,98.42,98.14,98.27,32180.0,93.7836,94.0032,93.7358,93.86,32180.0
2020-12-17 14:30:00,98.29,98.39,98.03,98.06,23952.0,93.8791,93.9746,93.6307,93.6594,23952.0
2020-12-17 15:00:00,98.03,98.07,97.8,98.07,25064.0,93.6307,93.669,93.4111,93.669,25064.0
2020-12-17 15:30:00,98.06,98.21,97.92,98.08,108051.0,93.6594,93.8027,93.5257,93.6785,108051.0
2020-12-18 09:30:00,98.3,98.59,97.35,98.0,39220.0,93.8886,94.1656,92.9813,93.6021,39220.0
2020-12-18 10:00:00,97.98,98.1,97.74,97.8,23754.0,93.583,93.6976,93.3538,93.4111,23754.0
2020-12-18 10:30:00,97.88,97.91,97.18,97.44,19156.0,93.4875,93.5161,92.8189,93.0672,19156.0
2020-12-18 11:00:00,97.55,97.6,96.91,97.19,14883.0,93.1723,93.22,92.561,92.8284,14883.0
2020-12-18 11:30:00,97.19,97.21,96.71,97.12,68209.0,92.8284,92.8475,92.37,92.7616,68209.0
2020-12-18 12:00:00,97.23,97.7,97.01,97.7,50082.0,92.8666,93.3156,92.6565,93.3156,50082.0
2020-12-18 12:30:00,97.62,97.67,97.18,97.21,20542.0,93.2391,93.2869,92.8189,92.8475,20542.0
2020-12-18 13:00:00,97.24,97.41,96.96,97.14,35943.0,92.8762,93.0386,92.6088,92.7807,35943.0
2020-12-18 13:30:00,97.11,97.31,97.03,97.12,21955.0,92.752,92.9431,92.6756,92.7616,21955.0
2020-12-18 14:00:00,97.12,97.12,96.71,96.92,33018.0,92.7616,92.7616,92.37,92.5706,33018.0
2020-12-18 14:30:00,96.92,97.18,96.61,96.69,29874.0,92.5706,92.8189,92.2745,92.3509,29874.0
2020-12-18 15:00:00,96.65,96.65,96.18,96.2,53704.0,92.3127,92.3127,91.8638,91.8829,53704.0
2020-12-18 15:30:00,96.25,96.57,96.0,96.33,244017.0,91.9306,92.2363,91.6918,92.007,244017.0
2020-12-21 09:30:00,95.33,96.01,94.79,94.79,34878.0,91.0519,91.7014,90.5361,90.5361,34878.0
2020-12-21 10:00:00,94.7,95.74,94.59,95.54,36472.0,90.4502,91.4435,90.3451,91.2525,36472.0
2020-12-21 10:30:00,95.41,96.54,95.34,96.51,24887.0,91.1283,92.2076,91.0615,92.179,24887.0
2020-12-21 11:00:00,96.48,97.42,96.41,97.09,44833.0,92.1503,93.0481,92.0834,92.7329,44833.0
2020-12-21 11:30:00,97.16,97.49,97.06,97.49,18663.0,92.7998,93.115,92.7043,93.115,18663.0
2020-12-21 12:00:00,97.49,97.5,97.21,97.45,15632.0,93.115,93.1245,92.8475,93.0768,15632.0
2020-12-21 12:30:00,97.47,97.74,97.45,97.66,15162.0,93.0959,93.3538,93.0768,93.2774,15162.0
2020-12-21 13:00:00,97.73,97.92,97.61,97.84,7363.0,93.3442,93.5257,93.2296,93.4493,7363.0
2020-12-21 13:30:00,97.85,97.98,97.54,97.64,25251.0,93.4588,93.583,93.1627,93.2582,25251.0
2020-12-21 14:00:00,97.64,98.16,97.6,97.96,25601.0,93.2582,93.7549,93.22,93.5639,25601.0
2020-12-21 14:30:00,98.04,98.08,97.71,97.71,19168.0,93.6403,93.6785,93.3251,93.3251,19168.0
2020-12-21 15:00:00,97.78,97.8,97.38,97.7,17127.0,93.392,93.4111,93.0099,93.3156,17127.0
2020-12-21 15:30:00,97.69,97.89,97.4,97.69,88064.0,93.306,93.497,93.029,93.306,88064.0
2020-12-22 09:30:00,97.39,98.2,97.39,97.89,25989.0,93.0195,93.7931,93.0195,93.497,25989.0
2020-12-22 10:00:00,97.78,97.86,97.47,97.53,11387.0,93.392,93.4684,93.0959,93.1532,11387.0
2020-12-22 10:30:00,97.61,97.71,97.35,97.52,10289.0,93.2296,93.3251,92.9813,93.1436,10289.0
2020-12-22 11:00:00,97.52,98.14,97.49,97.61,16882.0,93.1436,93.7358,93.115,93.2296,16882.0
2020-12-22 11:30:00,97.65,97.89,97.2,97.42,11458.0,93.2678,93.497,92.838,93.0481,11458.0
2020-12-22 12:00:00,97.39,97.53,97.17,97.17,14393.0,93.0195,93.1532,92.8093,92.8093,14393.0
2020-12-22 12:30:00,97.22,97.71,97.18,97.54,12931.0,92.8571,93.3251,92.8189,93.1627,12931.0
2020-12-22 13:00:00,97.56,97.69,97.46,97.61,7373.0,93.1818,93.306,93.0863,93.2296,7373.0
2020-12-22 13:30:00,97.62,97.92,97.62,97.82,10219.0,93.2391,93.5257,93.2391,93.4302,10219.0
2020-12-22 14:00:00,97.86,98.08,97.79,97.88,14497.0,93.4684,93.6785,93.4015,93.4875,14497.0
2020-12-22 14:30:00,97.88,97.88,97.57,97.79,11259.0,93.4875,93.4875,93.1914,93.4015,11259.0
2020-12-22 15:00:00,97.86,97.95,97.74,97.78,19752.0,93.4684,93.5543,93.3538,93.392,19752.0
2020-12-22 15:30:00,97.78,97.79,97.29,97.34,95216.0,93.392,93.4015,92.924,92.9717,95216.0
2020-12-23 09:30:00,97.44,97.87,97.1,97.15,10765.0,93.0672,93.4779,92.7425,92.7902,10765.0
2020-12-23 10:00:00,97.23,97.78,97.06,97.38,34385.0,92.8666,93.392,92.7043,93.0099,34385.0
2020-12-23 10:30:00,97.44,97.44,97.17,97.36,13524.0,93.0672,93.0672,92.8093,92.9908,13524.0
2020-12-23 11:00:00,97.51,97.61,97.32,97.36,9682.0,93.1341,93.2296,92.9526,92.9908,9682.0
2020-12-23 11:30:00,97.37,97.45,97.09,97.12,8048.0,93.0004,93.0768,92.7329,92.7616,8048.0
2020-12-23 12:00:00,97.16,97.16,96.73,96.73,8918.0,92.7998,92.7998,92.3891,92.3891,8918.0
2020-12-23 12:30:00,96.76,97.0,96.63,97.0,14422.0,92.4177,92.647,92.2936,92.647,14422.0
2020-12-23 13:00:00,96.98,97.22,96.98,97.2,12694.0,92.6279,92.8571,92.6279,92.838,12694.0
2020-12-23 13:30:00,97.16,97.18,96.95,97.01,9930.0,92.7998,92.8189,92.5992,92.6565,9930.0
2020-12-23 14:00:00,97.03,97.04,96.81,96.89,9676.0,92.6756,92.6852,92.4655,92.5419,9676.0
2020-12-23 14:30:00,96.89,97.15,96.85,97.15,15844.0,92.5419,92.7902,92.5037,92.7902,15844.0
2020-12-23 15:00:00,97.17,97.4,97.0,97.38,55314.0,92.8093,93.029,92.647,93.0099,55314.0
2020-12-23 15:30:00,97.38,97.58,96.96,96.96,65120.0,93.0099,93.2009,92.6088,92.6088,65120.0
2020-12-24 09:30:00,97.25,97.69,97.2,97.69,23950.0,92.8857,93.306,92.838,93.306,23950.0
2020-12-24 10:00:00,97.8,97.99,97.34,97.8,26619.0,93.4111,93.5925,92.9717,93.4111,26619.0
2020-12-24 10:30:00,97.77,98.3,97.61,98.19,21538.0,93.3824,93.8886,93.2296,93.7836,21538.0
2020-12-24 11:00:00,98.11,98.16,97.88,97.96,8893.0,93.7072,93.7549,93.4875,93.5639,8893.0
2020-12-24 11:30:00,97.89,98.09,97.79,98.04,9139.0,93.497,93.6881,93.4015,93.6403,9139.0
2020-12-24 12:00:00,98.03,98.53,97.84,98.43,27981.0,93.6307,94.1083,93.4493,94.0128,27981.0
2020-12-24 12:30:00,98.43,98.85,98.02,98.67,58712.0,94.0128,94.4139,93.6212,94.242,58712.0
2020-12-28 09:30:00,98.96,99.51,98.13,98.26,21254.0,94.519,95.0443,93.7263,93.8504,21254.0
2020-12-28 10:00:00,98.08,98.37,97.93,98.27,18379.0,93.6785,93.9555,93.5352,93.86,18379.0
2020-12-28 10:30:00,98.32,98.63,98.18,98.36,27365.0,93.9077,94.2038,93.774,93.9459,27365.0
2020-12-28 11:00:00,98.36,98.49,98.02,98.09,17647.0,93.9459,94.0701,93.6212,93.6881,17647.0
2020-12-28 11:30:00,98.06,98.14,97.52,97.52,10159.0,93.6594,93.7358,93.1436,93.1436,10159.0
2020-12-28 12:00:00,97.53,97.79,97.41,97.71,14576.0,93.1532,93.4015,93.0386,93.3251,14576.0
2020-12-28 12:30:00,97.72,97.84,97.31,97.42,8155.0,93.3347,93.4493,92.9431,93.0481,8155.0
2020-12-28 13:00:00,97.43,97.75,97.39,97.73,15876.0,93.0577,93.3633,93.0195,93.3442,15876.0
2020-12-28 13:30:00,97.7,98.29,97.7,97.84,30438.0,93.3156,93.8791,93.3156,93.4493,30438.0
2020-12-28 14:00:00,97.85,97.96,97.75,97.78,9757.0,93.4588,93.5639,93.3633,93.392,9757.0
2020-12-28 14:30:00,97.79,97.94,97.75,97.87,8286.0,93.4015,93.5448,93.3633,93.4779,8286.0
2020-12-28 15:00:00,97.9,97.96,97.82,97.83,8727.0,93.5066,93.5639,93.4302,93.4397,8727.0
2020-12-28 15:30:00,97.81,97.93,97.66,97.67,62452.0,93.4206,93.5352,93.2774,93.2869,62452.0
2020-12-29 09:30:00,97.99,98.76,97.99,98.09,27615.0,93.5925,94.328,93.5925,93.6881,27615.0
2020-12-29 10:00:00,98.11,98.67,98.09,98.2,32041.0,93.7072,94.242,93.6881,93.7931,32041.0
2020-12-29 10:30:00,98.35,98.87,98.21,98.8,42262.0,93.9364,94.433,93.8027,94.3662,42262.0
2020-12-29 11:00:00,98.75,98.75,98.47,98.64,27761.0,94.3184,94.3184,94.051,94.2134,27761.0
2020-12-29 11:30:00,98.69,99.0,98.53,98.72,20919.0,94.2611,94.5572,94.1083,94.2898,20919.0
2020-12-29 12:00:00,98.71,98.9,98.55,98.55,16624.0,94.2802,94.4617,94.1274,94.1274,16624.0
2020-12-29 12:30:00,98.53,98.53,97.91,97.98,28929.0,94.1083,94.1083,93.5161,93.583,28929.0
2020-12-29 13:00:00,97.94,98.15,97.78,97.94,13949.0,93.5448,93.7454,93.392,93.5448,13949.0
2020-12-29 13:30:00,97.94,98.18,97.75,98.18,13954.0,93.5448,93.774,93.3633,93.774,13954.0
2020-12-29 14:00:00,98.21,98.21,97.75,97.98,11260.0,93.8027,93.8027,93.3633,93.583,11260.0
2020-12-29 14:30:00,97.93,98.13,97.88,98.08,18271.0,93.5352,93.7263,93.4875,93.6785,18271.0
2020-12-29 15:00:00,98.1,98.25,98.03,98.09,26500.0,93.6976,93.8409,93.6307,93.6881,26500.0
2020-12-29 15:30:00,98.06,98.23,97.92,98.18,61164.0,93.6594,93.8218,93.5257,93.774,61164.0
2020-12-30 09:30:00,99.0,99.77,98.16,99.48,30653.0,94.5572,95.2927,93.7549,95.0157,30653.0
2020-12-30 10:00:00,99.52,100.21,99.5,100.02,69648.0,95.0539,95.7129,95.0348,95.5314,69648.0
2020-12-30 10:30:00,100.07,100.42,99.7,99.74,23513.0,95.5792,95.9135,95.2258,95.264,23513.0
2020-12-30 11:00:00,99.79,100.0,99.69,99.73,20634.0,95.3118,95.5123,95.2163,95.2545,20634.0
2020-12-30 11:30:00,99.72,99.84,99.5,99.74,17344.0,95.2449,95.3595,95.0348,95.264,17344.0
2020-12-30 12:00:00,99.72,100.02,99.63,99.97,26234.0,95.2449,95.5314,95.1589,95.4837,26234.0
2020-12-30 12:30:00,99.89,99.97,99.63,99.85,11441.0,95.4073,95.4837,95.1589,95.3691,11441.0
2020-12-30 13:00:00,99.84,100.08,99.84,99.84,10881.0,95.3595,95.5887,95.3595,95.3595,10881.0
2020-12-30 13:30:00,99.83,100.03,99.83,99.94,8782.0,95.35,95.541,95.35,95.455,8782.0
2020-12-30 14:00:00,99.89,100.12,99.89,100.01,12732.0,95.4073,95.627,95.4073,95.5219,12732.0
2020-12-30 14:30:00,100.05,100.09,99.81,99.93,14015.0,95.5601,95.5983,95.3309,95.4455,14015.0
2020-12-30 15:00:00,99.91,100.11,99.89,99.93,14121.0,95.4264,95.6174,95.4073,95.4455,14121.0
2020-12-30 15:30:00,99.97,100.12,99.83,99.85,69289.0,95.4837,95.627,95.35,95.3691,69289.0
2020-12-31 09:30:00,99.59,99.59,98.52,99.33,15192.0,95.1207,95.1207,94.0988,94.8724,15192.0
2020-12-31 10:00:00,99.61,99.89,99.44,99.79,6556.0,95.1398,95.4073,94.9775,95.3118,6556.0
2020-12-31 10:30:00,99.73,99.74,99.42,99.56,9321.0,95.2545,95.264,94.9584,95.0921,9321.0
2020-12-31 11:00:00,99.61,99.99,99.57,99.94,23316.0,95.1398,95.5028,95.1016,95.455,23316.0
2020-12-31 11:30:00,99.86,99.97,99.69,99.89,18141.0,95.3786,95.4837,95.2163,95.4073,18141.0
2020-12-31 12:00:00,99.85,100.11,99.84,100.04,9414.0,95.3691,95.6174,95.3595,95.5505,9414.0
2020-12-31 12:30:00,100.12,100.3,100.01,100.02,5865.0,95.627,95.7989,95.5219,95.5314,5865.0
2020-12-31 13:00:00,100.05,100.29,100.03,100.08,6348.0,95.5601,95.7893,95.541,95.5887,6348.0
2020-12-31 13:30:00,100.01,100.03,99.78,100.01,12024.0,95.5219,95.541,95.3022,95.5219,12024.0
2020-12-31 14:00:00,100.07,100.16,99.83,99.98,12579.0,95.5792,95.6652,95.35,95.4932,12579.0
2020-12-31 14:30:00,100.02,100.24,100.02,100.16,7133.0,95.5314,95.7416,95.5314,95.6652,7133.0
2020-12-31 15:00:00,100.21,100.58,100.12,100.27,21749.0,95.7129,96.0663,95.627,95.7702,21749.0
2020-12-31 15:30:00,100.23,100.49,100.01,100.24,104075.0,95.732,95.9803,95.5219,95.7416,104075.0
2021-01-04 09:30:00,100.32,100.85,98.54,98.64,84497.0,95.818,96.3242,94.1179,94.2134,84497.0
2021-01-04 10:00:00,98.87,99.51,98.31,99.2,54850.0,94.433,95.0443,93.8982,94.7482,54850.0
2021-01-04 10:30:00,99.22,99.37,98.35,98.69,64347.0,94.7673,94.9106,93.9364,94.2611,64347.0
2021-01-04 11:00:00,98.77,98.9,97.84,98.83,52763.0,94.3375,94.4617,93.4493,94.3948,52763.0
2021-01-04 11:30:00,98.75,98.85,97.66,97.75,26762.0,94.3184,94.4139,93.2774,93.3633,26762.0
2021-01-04 12:00:00,97.52,97.85,97.24,97.63,16241.0,93.1436,93.4588,92.8762,93.2487,16241.0
2021-01-04 12:30:00,97.61,97.64,97.09,97.53,16045.0,93.2296,93.2582,92.7329,93.1532,16045.0
2021-01-04 13:00:00,97.5,98.21,97.48,98.07,17364.0,93.1245,93.8027,93.1054,93.669,17364.0
2021-01-04 13:30:00,98.02,98.4,97.89,98.25,17573.0,93.6212,93.9841,93.497,93.8409,17573.0
2021-01-04 14:00:00,98.2,98.26,97.55,97.83,45888.0,93.7931,93.8504,93.1723,93.4397,45888.0
2021-01-04 14:30:00,97.79,97.83,97.24,97.61,17948.0,93.4015,93.4397,92.8762,93.2296,17948.0
2021-01-04 15:00:00,97.61,97.74,97.36,97.37,24321.0,93.2296,93.3538,92.9908,93.0004,24321.0
2021-01-04 15:30:00,97.37,97.86,97.06,97.31,142258.0,93.0004,93.4684,92.7043,92.9431,142258.0
2021-01-05 09:30:00,97.33,98.33,97.33,97.64,11649.0,92.9622,93.9173,92.9622,93.2582,11649.0
2021-01-05 10:00:00,98.0,98.42,97.38,97.51,24109.0,93.6021,94.0032,93.0099,93.1341,24109.0
2021-01-05 10:30:00,97.45,97.96,96.92,97.52,18628.0,93.0768,93.5639,92.5706,93.1436,18628.0
2021-01-05 11:00:00,97.63,97.81,97.32,97.53,9336.0,93.2487,93.4206,92.9526,93.1532,9336.0
2021-01-05 11:30:00,97.43,97.5,96.86,96.86,20764.0,93.0577,93.1245,92.5133,92.5133,20764.0
2021-01-05 12:00:00,96.95,97.82,96.93,97.4,13812.0,92.5992,93.4302,92.5801,93.029,13812.0
2021-01-05 12:30:00,97.35,97.42,97.22,97.25,10541.0,92.9813,93.0481,92.8571,92.8857,10541.0
2021-01-05 13:00:00,97.19,97.23,96.81,96.89,8882.0,92.8284,92.8666,92.4655,92.5419,8882.0
2021-01-05 13:30:00,96.87,97.03,96.72,96.94,7733.0,92.5228,92.6756,92.3795,92.5897,7733.0
2021-01-05 14:00:00,97.01,97.72,96.97,97.38,16222.0,92.6565,93.3347,92.6183,93.0099,16222.0
2021-01-05 14:30:00,97.41,97.48,97.16,97.2,9934.0,93.0386,93.1054,92.7998,92.838,9934.0
2021-01-05 15:00:00,97.25,97.39,97.01,97.08,18541.0,92.8857,93.0195,92.6565,92.7234,18541.0
2021-01-05 15:30:00,97.11,97.54,97.08,97.4,63978.0,92.752,93.1627,92.7234,93.029,63978.0
2021-01-06 09:30:00,98.5,99.97,97.98,99.96,44002.0,94.0797,95.4837,93.583,95.4741,44002.0
2021-01-06 10:00:00,99.99,100.03,99.51,99.89,32781.0,95.5028,95.541,95.0443,95.4073,32781.0
2021-01-06 10:30:00,99.95,100.53,99.89,100.41,34720.0,95.4646,96.0186,95.4073,95.9039,34720.0
2021-01-06 11:00:00,100.47,101.09,100.47,100.83,35267.0,95.9612,96.5534,95.9612,96.3051,35267.0
2021-01-06 11:30:00,100.9,101.14,100.56,100.88,26619.0,96.372,96.6012,96.0472,96.3528,26619.0
2021-01-06 12:00:00,100.9,100.98,100.16,100.19,22769.0,96.372,96.4484,95.6652,95.6938,22769.0
2021-01-06 12:30:00,100.2,100.73,100.19,100.47,18168.0,95.7034,96.2096,95.6938,95.9612,18168.0
2021-01-06 13:00:00,100.43,100.44,100.06,100.12,14234.0,95.923,95.9326,95.5696,95.627,14234.0
2021-01-06 13:30:00,99.98,100.42,99.98,100.03,8751.0,95.4932,95.9135,95.4932,95.541,8751.0
2021-01-06 14:00:00,100.34,100.48,99.69,99.89,15007.0,95.8371,95.9708,95.2163,95.4073,15007.0
2021-01-06 14:30:00,99.8,100.27,99.43,100.08,29056.0,95.3213,95.7702,94.9679,95.5887,29056.0
2021-01-06 15:00:00,100.01,100.44,99.6,100.21,17968.0,95.5219,95.9326,95.1303,95.7129,17968.0
2021-01-06 15:30:00,100.27,100.35,99.72,100.28,57347.0,95.7702,95.8466,95.2449,95.7798,57347.0
2021-01-07 09:30:00,101.37,101.37,99.92,100.11,18894.0,96.8209,96.8209,95.4359,95.6174,18894.0
2021-01-07 10:00:00,100.15,100.47,99.9,100.26,28940.0,95.6556,95.9612,95.4168,95.7607,28940.0
2021-01-07 10:30:00,100.26,100.26,99.7,100.03,59780.0,95.7607,95.7607,95.2258,95.541,59780.0
2021-01-07 11:00:00,100.06,100.17,99.49,99.85,47893.0,95.5696,95.6747,95.0252,95.3691,47893.0
2021-01-07 11:30:00,99.85,100.06,99.51,100.0,22610.0,95.3691,95.5696,95.0443,95.5123,22610.0
2021-01-07 12:00:00,100.11,100.29,100.03,100.1,16522.0,95.6174,95.7893,95.541,95.6079,16522.0
2021-01-07 12:30:00,100.1,100.34,99.97,100.34,11926.0,95.6079,95.8371,95.4837,95.8371,11926.0
2021-01-07 13:00:00,100.35,100.57,100.21,100.47,10620.0,95.8466,96.0568,95.7129,95.9612,10620.0
2021-01-07 13:30:00,100.48,100.58,100.3,100.41,14706.0,95.9708,96.0663,95.7989,95.9039,14706.0
2021-01-07 14:00:00,100.44,100.65,100.36,100.46,10704.0,95.9326,96.1332,95.8562,95.9517,10704.0
2021-01-07 14:30:00,100.46,100.56,100.41,100.53,25218.0,95.9517,96.0472,95.9039,96.0186,25218.0
2021-01-07 15:00:00,100.54,100.61,100.46,100.49,21458.0,96.0281,96.095,95.9517,95.9803,21458.0
2021-01-07 15:30:00,100.5,100.89,100.39,100.77,109263.0,95.9899,96.3624,95.8848,96.2478,109263.0
2021-01-08 09:30:00,101.3,101.4,100.15,100.32,78173.0,96.754,96.8495,95.6556,95.818,78173.0
2021-01-08 10:00:00,100.2,100.34,99.65,99.66,54878.0,95.7034,95.8371,95.178,95.1876,54878.0
2021-01-08 10:30:00,99.67,99.96,99.46,99.81,22405.0,95.1971,95.4741,94.9966,95.3309,22405.0
2021-01-08 11:00:00,99.8,99.8,99.35,99.46,16503.0,95.3213,95.3213,94.8915,94.9966,16503.0
2021-01-08 11:30:00,99.35,99.4,98.9,99.12,22179.0,94.8915,94.9393,94.4617,94.6718,22179.0
2021-01-08 12:00:00,99.05,99.45,98.93,99.05,20159.0,94.605,94.987,94.4904,94.605,20159.0
2021-01-08 12:30:00,99.12,99.25,99.05,99.11,10647.0,94.6718,94.796,94.605,94.6623,10647.0
2021-01-08 13:00:00,99.07,99.18,98.83,98.94,25638.0,94.6241,94.7291,94.3948,94.4999,25638.0
2021-01-08 13:30:00,98.95,99.16,98.85,98.97,33410.0,94.5095,94.71,94.4139,94.5286,33410.0
2021-01-08 14:00:00,98.97,99.15,98.42,98.59,21526.0,94.5286,94.7005,94.0032,94.1656,21526.0
2021-01-08 14:30:00,98.6,99.39,98.1,99.16,48068.0,94.1752,94.9297,93.6976,94.71,48068.0
2021-01-08 15:00:00,99.29,99.45,99.1,99.22,13052.0,94.8342,94.987,94.6527,94.7673,13052.0
2021-01-08 15:30:00,99.22,99.81,99.19,99.65,77930.0,94.7673,95.3309,94.7387,95.178,77930.0
2021-01-11 09:30:00,98.62,99.83,98.5,99.71,21016.0,94.1943,95.35,94.0797,95.2354,21016.0
2021-01-11 10:00:00,99.57,99.99,99.48,99.94,20470.0,95.1016,95.5028,95.0157,95.455,20470.0
2021-01-11 10:30:00,99.94,100.1,99.67,99.89,38980.0,95.455,95.6079,95.1971,95.4073,38980.0
2021-01-11 11:00:00,99.92,100.01,99.66,99.91,51175.0,95.4359,95.5219,95.1876,95.4264,51175.0
2021-01-11 11:30:00,99.88,100.07,99.85,99.91,21581.0,95.3977,95.5792,95.3691,95.4264,21581.0
2021-01-11 12:00:00,99.94,100.13,99.89,100.03,39963.0,95.455,95.6365,95.4073,95.541,39963.0
2021-01-11 12:30:00,100.0,100.51,99.99,100.09,25501.0,95.5123,95.9995,95.5028,95.5983,25501.0
2021-01-11 13:00:00,100.11,100.31,99.88,99.95,25622.0,95.6174,95.8084,95.3977,95.4646,25622.0
2021-01-11 13:30:00,99.93,100.07,99.68,99.96,27089.0,95.4455,95.5792,95.2067,95.4741,27089.0
2021-01-11 14:00:00,99.97,99.99,99.75,99.86,19290.0,95.4837,95.5028,95.2736,95.3786,19290.0
2021-01-11 14:30:00,99.82,100.39,99.79,100.27,27074.0,95.3404,95.8848,95.3118,95.7702,27074.0
2021-01-11 15:00:00,100.3,100.36,100.15,100.18,40163.0,95.7989,95.8562,95.6556,95.6843,40163.0
2021-01-11 15:30:00,100.14,100.29,99.81,100.05,82274.0,95.6461,95.7893,95.3309,95.5601,82274.0
2021-01-12 09:30:00,99.76,99.92,98.4,99.53,29162.0,95.2831,95.4359,93.9841,95.0634,29162.0
2021-01-12 10:00:00,99.33,99.99,99.16,99.16,21025.0,94.8724,95.5028,94.71,94.71,21025.0
2021-01-12 10:30:00,99.23,99.48,99.07,99.3,18698.0,94.7769,95.0157,94.6241,94.8438,18698.0
2021-01-12 11:00:00,99.41,99.81,99.38,99.62,13665.0,94.9488,95.3309,94.9202,95.1494,13665.0
2021-01-12 11:30:00,99.63,99.88,99.3,99.42,11804.0,95.1589,95.3977,94.8438,94.9584,11804.0
2021-01-12 12:00:00,99.41,99.5,99.04,99.1,14494.0,94.9488,95.0348,94.5954,94.6527,14494.0
2021-01-12 12:30:00,99.21,99.22,98.78,98.81,19297.0,94.7578,94.7673,94.3471,94.3757,19297.0
2021-01-12 13:00:00,98.81,98.87,98.42,98.6,28725.0,94.3757,94.433,94.0032,94.1752,28725.0
2021-01-12 13:30:00,98.54,98.96,98.48,98.63,23348.0,94.1179,94.519,94.0606,94.2038,23348.0
2021-01-12 14:00:00,98.63,98.79,98.42,98.63,34158.0,94.2038,94.3566,94.0032,94.2038,34158.0
2021-01-12 14:30:00,98.74,98.87,98.51,98.85,34309.0,94.3089,94.433,94.0892,94.4139,34309.0
2021-01-12 15:00:00,98.85,99.03,98.5,98.55,32976.0,94.4139,94.5859,94.0797,94.1274,32976.0
2021-01-12 15:30:00,98.57,98.91,98.44,98.8,135922.0,94.1465,94.4713,94.0223,94.3662,135922.0
2021-01-13 09:30:00,98.7,98.7,97.48,98.09,25673.0,94.2707,94.2707,93.1054,93.6881,25673.0
2021-01-13 10:00:00,98.21,98.49,97.93,98.13,37991.0,93.8027,94.0701,93.5352,93.7263,37991.0
2021-01-13 10:30:00,98.05,98.41,97.85,98.35,36953.0,93.6498,93.9937,93.4588,93.9364,36953.0
2021-01-13 11:00:00,98.33,98.43,97.71,97.94,50699.0,93.9173,94.0128,93.3251,93.5448,50699.0
2021-01-13 11:30:00,97.94,98.5,97.85,98.28,34024.0,93.5448,94.0797,93.4588,93.8695,34024.0
2021-01-13 12:00:00,98.32,98.66,98.13,98.5,23820.0,93.9077,94.2325,93.7263,94.0797,23820.0
2021-01-13 12:30:00,98.48,98.99,98.36,98.93,14170.0,94.0606,94.5477,93.9459,94.4904,14170.0
2021-01-13 13:00:00,98.91,98.91,98.57,98.65,42579.0,94.4713,94.4713,94.1465,94.2229,42579.0
2021-01-13 13:30:00,98.65,99.09,98.61,99.02,51139.0,94.2229,94.6432,94.1847,94.5763,51139.0
2021-01-13 14:00:00,99.03,99.09,98.85,98.95,33217.0,94.5859,94.6432,94.4139,94.5095,33217.0
2021-01-13 14:30:00,98.97,98.99,98.42,98.54,31605.0,94.5286,94.5477,94.0032,94.1179,31605.0
2021-01-13 15:00:00,98.54,98.62,98.32,98.32,20737.0,94.1179,94.1943,93.9077,93.9077,20737.0
2021-01-13 15:30:00,98.31,98.55,98.18,98.42,60169.0,93.8982,94.1274,93.774,94.0032,60169.0
2021-01-14 09:30:00,98.37,98.66,97.37,97.62,47758.0,93.9555,94.2325,93.0004,93.2391,47758.0
2021-01-14 10:00:00,97.64,97.86,96.99,97.27,46238.0,93.2582,93.4684,92.6374,92.9049,46238.0
2021-01-14 10:30:00,97.35,97.35,96.58,96.81,28145.0,92.9813,92.9813,92.2458,92.4655,28145.0
2021-01-14 11:00:00,96.81,97.0,96.58,96.78,27481.0,92.4655,92.647,92.2458,92.4368,27481.0
2021-01-14 11:30:00,96.74,96.96,96.46,96.52,38788.0,92.3986,92.6088,92.1312,92.1885,38788.0
2021-01-14 12:00:00,96.52,96.73,96.47,96.7,14596.0,92.1885,92.3891,92.1408,92.3604,14596.0
2021-01-14 12:30:00,96.66,96.68,96.25,96.34,29552.0,92.3222,92.3413,91.9306,92.0166,29552.0
2021-01-14 13:00:00,96.25,96.31,96.08,96.08,19804.0,91.9306,91.9879,91.7683,91.7683,19804.0
2021-01-14 13:30:00,96.09,96.59,96.05,96.11,32397.0,91.7778,92.2554,91.7396,91.7969,32397.0
2021-01-14 14:00:00,96.15,96.17,95.92,96.15,29449.0,91.8351,91.8542,91.6154,91.8351,29449.0
2021-01-14 14:30:00,96.26,96.4,96.01,96.13,30604.0,91.9402,92.0739,91.7014,91.816,30604.0
2021-01-14 15:00:00,96.15,96.24,95.68,95.81,56603.0,91.8351,91.9211,91.3862,91.5104,56603.0
2021-01-14 15:30:00,95.82,96.15,95.51,95.77,118268.0,91.5199,91.8351,91.2238,91.4722,118268.0
2021-01-15 09:30:00,95.2,95.6,93.93,94.51,249371.0,90.9277,91.3098,89.7147,90.2687,249371.0
2021-01-15 10:00:00,94.6,94.67,93.87,94.16,130069.0,90.3547,90.4215,89.6574,89.9344,130069.0
2021-01-15 10:30:00,94.16,95.09,94.16,95.09,36150.0,89.9344,90.8227,89.9344,90.8227,36150.0
2021-01-15 11:00:00,95.09,95.32,94.51,95.31,132285.0,90.8227,91.0424,90.2687,91.0328,132285.0
2021-01-15 11:30:00,95.25,95.6,95.14,95.45,20047.0,90.9755,91.3098,90.8704,91.1665,20047.0
2021-01-15 12:00:00,95.47,96.07,95.39,95.98,30134.0,91.1856,91.7587,91.1092,91.6727,30134.0
2021-01-15 12:30:00,95.93,96.26,95.9,96.22,16115.0,91.625,91.9402,91.5963,91.902,16115.0
2021-01-15 13:00:00,96.23,96.27,95.99,96.04,14083.0,91.9115,91.9497,91.6823,91.7301,14083.0
2021-01-15 13:30:00,96.04,96.04,95.63,95.73,19850.0,91.7301,91.7301,91.3385,91.434,19850.0
2021-01-15 14:00:00,95.74,95.83,95.36,95.4,27525.0,91.4435,91.5295,91.0806,91.1188,27525.0
2021-01-15 14:30:00,95.45,95.64,95.32,95.43,26881.0,91.1665,91.348,91.0424,91.1474,26881.0
2021-01-15 15:00:00,95.39,95.7,95.29,95.48,33806.0,91.1092,91.4053,91.0137,91.1952,33806.0
2021-01-15 15:30:00,95.44,95.44,94.93,95.22,172001.0,91.157,91.157,90.6699,90.9468,172001.0
2021-01-19 09:30:00,95.81,96.29,93.81,94.17,37688.0,91.5104,91.9688,89.6001,89.944,37688.0
2021-01-19 10:00:00,94.21,94.57,94.14,94.3,35026.0,89.9822,90.326,89.9153,90.0681,35026.0
2021-01-19 10:30:00,94.37,94.61,94.35,94.38,25382.0,90.135,90.3642,90.1159,90.1445,25382.0
2021-01-19 11:00:00,94.41,94.54,94.23,94.27,21434.0,90.1732,90.2974,90.0013,90.0395,21434.0
2021-01-19 11:30:00,94.33,94.47,94.08,94.18,19177.0,90.0968,90.2305,89.858,89.9535,19177.0
2021-01-19 12:00:00,94.17,94.61,94.08,94.49,30153.0,89.944,90.3642,89.858,90.2496,30153.0
2021-01-19 12:30:00,94.5,94.97,94.47,94.65,18918.0,90.2592,90.7081,90.2305,90.4024,18918.0
2021-01-19 13:00:00,94.65,94.74,94.43,94.43,22652.0,90.4024,90.4884,90.1923,90.1923,22652.0
2021-01-19 13:30:00,94.49,94.7,94.33,94.41,22354.0,90.2496,90.4502,90.0968,90.1732,22354.0
2021-01-19 14:00:00,94.44,94.44,94.13,94.28,43523.0,90.2019,90.2019,89.9058,90.049,43523.0
2021-01-19 14:30:00,94.26,94.45,93.94,93.98,44731.0,90.0299,90.2114,89.7243,89.7625,44731.0
2021-01-19 15:00:00,93.98,94.11,93.84,93.86,56979.0,89.7625,89.8867,89.6288,89.6479,56979.0
2021-01-19 15:30:00,93.84,93.9,93.6,93.73,110136.0,89.6288,89.6861,89.3995,89.5237,110136.0
2021-01-20 09:30:00,94.33,94.33,92.56,93.03,61664.0,90.0968,90.0968,88.4062,88.8551,61664.0
2021-01-20 10:00:00,92.99,93.66,92.94,93.42,50682.0,88.8169,89.4569,88.7692,89.2276,50682.0
2021-01-20 10:30:00,93.36,94.47,93.26,94.44,64117.0,89.1703,90.2305,89.0748,90.2019,64117.0
2021-01-20 11:00:00,94.36,94.56,94.24,94.36,18576.0,90.1254,90.3165,90.0108,90.1254,18576.0
2021-01-20 11:30:00,94.36,94.92,94.29,94.89,19833.0,90.1254,90.6603,90.0586,90.6317,19833.0
2021-01-20 12:00:00,94.9,95.33,94.87,95.33,20834.0,90.6412,91.0519,90.6126,91.0519,20834.0
2021-01-20 12:30:00,95.31,95.34,94.97,95.26,37987.0,91.0328,91.0615,90.7081,90.9851,37987.0
2021-01-20 13:00:00,95.25,95.68,95.14,95.68,13928.0,90.9755,91.3862,90.8704,91.3862,13928.0
2021-01-20 13:30:00,95.65,96.23,95.62,95.87,97390.0,91.3576,91.9115,91.3289,91.5677,97390.0
2021-01-20 14:00:00,95.86,95.89,95.46,95.59,16217.0,91.5581,91.5868,91.1761,91.3002,16217.0
2021-01-20 14:30:00,95.59,95.69,95.29,95.46,15455.0,91.3002,91.3958,91.0137,91.1761,15455.0
2021-01-20 15:00:00,95.46,95.69,95.41,95.48,18398.0,91.1761,91.3958,91.1283,91.1952,18398.0
2021-01-20 15:30:00,95.48,95.83,95.46,95.7,81843.0,91.1952,91.5295,91.1761,91.4053,81843.0
2021-01-21 09:30:00,95.62,95.65,94.64,95.19,22206.0,91.3289,91.3576,90.3929,90.9182,22206.0
2021-01-21 10:00:00,95.09,95.09,94.59,94.83,26766.0,90.8227,90.8227,90.3451,90.5744,26766.0
2021-01-21 10:30:00,94.89,94.98,94.59,94.63,31250.0,90.6317,90.7176,90.3451,90.3833,31250.0
2021-01-21 11:00:00,94.69,94.84,94.54,94.64,13375.0,90.4406,90.5839,90.2974,90.3929,13375.0
2021-01-21 11:30:00,94.65,94.7,94.35,94.6,13019.0,90.4024,90.4502,90.1159,90.3547,13019.0
2021-01-21 12:00:00,94.57,94.99,94.44,94.58,15656.0,90.326,90.7272,90.2019,90.3356,15656.0
2021-01-21 12:30:00,94.58,94.69,94.41,94.55,11740.0,90.3356,90.4406,90.1732,90.3069,11740.0
2021-01-21 13:00:00,94.61,94.99,94.6,94.86,16279.0,90.3642,90.7272,90.3547,90.603,16279.0
2021-01-21 13:30:00,94.87,95.16,94.86,95.14,13207.0,90.6126,90.8895,90.603,90.8704,13207.0
2021-01-21 14:00:00,95.13,95.19,94.97,95.01,21515.0,90.8609,90.9182,90.7081,90.7463,21515.0
2021-01-21 14:30:00,95.05,95.11,95.0,95.08,18550.0,90.7845,90.8418,90.7367,90.8131,18550.0
2021-01-21 15:00:00,95.1,95.16,94.97,94.98,28939.0,90.8322,90.8895,90.7081,90.7176,28939.0
2021-01-21 15:30:00,94.95,95.02,94.49,94.59,120761.0,90.689,90.7558,90.2496,90.3451,120761.0
2021-01-22 09:30:00,94.25,94.29,90.85,92.45,239607.0,90.0204,90.0586,86.773,88.3012,239607.0
2021-01-22 10:00:00,92.43,92.6,91.15,91.23,77909.0,88.2821,88.4444,87.0595,87.1359,77909.0
2021-01-22 10:30:00,91.25,92.3,91.19,91.99,79455.0,87.155,88.1579,87.0977,87.8618,79455.0
2021-01-22 11:00:00,92.0,92.48,91.74,92.26,51626.0,87.8714,88.3298,87.623,88.1197,51626.0
2021-01-22 11:30:00,92.31,92.6,92.15,92.4,46591.0,88.1674,88.4444,88.0146,88.2534,46591.0
2021-01-22 12:00:00,92.4,93.07,92.33,92.74,61280.0,88.2534,88.8933,88.1865,88.5781,61280.0
2021-01-22 12:30:00,92.7,92.94,92.53,92.75,45116.0,88.5399,88.7692,88.3776,88.5877,45116.0
2021-01-22 13:00:00,92.78,93.04,92.73,92.96,21911.0,88.6163,88.8647,88.5686,88.7883,21911.0
2021-01-22 13:30:00,92.97,93.1,92.68,92.98,28031.0,88.7978,88.922,88.5208,88.8074,28031.0
2021-01-22 14:00:00,93.01,93.17,92.89,93.04,44323.0,88.836,88.9888,88.7214,88.8647,44323.0
2021-01-22 14:30:00,93.02,93.14,92.94,92.98,41786.0,88.8456,88.9602,88.7692,88.8074,41786.0
2021-01-22 15:00:00,93.0,93.25,92.73,93.22,94598.0,88.8265,89.0653,88.5686,89.0366,94598.0
2021-01-22 15:30:00,93.21,94.04,93.16,93.73,191299.0,89.0271,89.8198,88.9793,89.5237,191299.0
2021-01-25 09:30:00,92.9,93.43,91.1,91.31,87567.0,88.731,89.2372,87.0117,87.2123,87567.0
2021-01-25 10:00:00,91.3,91.45,90.41,90.5,89658.0,87.2028,87.346,86.3527,86.4387,89658.0
2021-01-25 10:30:00,90.5,90.77,90.09,90.59,115341.0,86.4387,86.6966,86.0471,86.5246,115341.0
2021-01-25 11:00:00,90.58,90.58,89.27,89.34,94663.0,86.5151,86.5151,85.2639,85.3307,94663.0
2021-01-25 11:30:00,89.4,89.97,89.27,89.57,74617.0,85.388,85.9325,85.2639,85.5504,74617.0
2021-01-25 12:00:00,89.55,89.99,89.37,89.74,74114.0,85.5313,85.9516,85.3594,85.7128,74114.0
2021-01-25 12:30:00,89.74,90.22,89.58,89.73,50088.0,85.7128,86.1712,85.56,85.7032,50088.0
2021-01-25 13:00:00,89.68,90.05,89.52,89.74,47380.0,85.6555,86.0089,85.5026,85.7128,47380.0
2021-01-25 13:30:00,89.83,93.45,89.82,92.08,478885.0,85.7987,89.2563,85.7892,87.9478,478885.0
2021-01-25 14:00:00,92.13,92.65,92.0,92.47,117350.0,87.9955,88.4922,87.8714,88.3203,117350.0
2021-01-25 14:30:00,92.47,92.6,92.15,92.38,35517.0,88.3203,88.4444,88.0146,88.2343,35517.0
2021-01-25 15:00:00,92.37,93.03,92.31,92.94,81651.0,88.2247,88.8551,88.1674,88.7692,81651.0
2021-01-25 15:30:00,92.95,93.39,92.56,92.98,291413.0,88.7787,89.199,88.4062,88.8074,291413.0
2021-01-26 09:30:00,93.48,94.32,93.22,93.55,77055.0,89.2849,90.0872,89.0366,89.3518,77055.0
2021-01-26 10:00:00,93.58,93.99,92.72,93.41,106732.0,89.3804,89.772,88.559,89.2181,106732.0
2021-01-26 10:30:00,93.4,93.5,93.02,93.02,140808.0,89.2085,89.304,88.8456,88.8456,140808.0
2021-01-26 11:00:00,92.95,93.12,92.75,93.0,55937.0,88.7787,88.9411,88.5877,88.8265,55937.0
2021-01-26 11:30:00,92.92,93.18,92.87,92.89,53473.0,88.7501,88.9984,88.7023,88.7214,53473.0
2021-01-26 12:00:00,92.9,93.4,92.9,93.4,25793.0,88.731,89.2085,88.731,89.2085,25793.0
2021-01-26 12:30:00,93.34,93.59,93.25,93.5,34639.0,89.1512,89.39,89.0653,89.304,34639.0
2021-01-26 13:00:00,93.51,93.72,93.48,93.59,58040.0,89.3136,89.5142,89.2849,89.39,58040.0
2021-01-26 13:30:00,93.58,94.03,93.58,93.77,54888.0,89.3804,89.8103,89.3804,89.5619,54888.0
2021-01-26 14:00:00,93.83,93.87,93.37,93.37,78119.0,89.6192,89.6574,89.1799,89.1799,78119.0
2021-01-26 14:30:00,93.33,93.65,93.33,93.63,36739.0,89.1417,89.4473,89.1417,89.4282,36739.0
2021-01-26 15:00:00,93.61,93.73,93.47,93.64,126088.0,89.4091,89.5237,89.2754,89.4378,126088.0
2021-01-26 15:30:00,93.63,93.69,92.88,93.28,359367.0,89.4282,89.4855,88.7119,89.0939,359367.0
2021-01-27 09:30:00,91.75,91.75,88.54,89.15,114833.0,87.6326,87.6326,84.5666,85.1493,114833.0
2021-01-27 10:00:00,89.29,89.65,88.23,89.15,106534.0,85.283,85.6268,84.2705,85.1493,106534.0
2021-01-27 10:30:00,89.09,89.18,88.62,88.93,110415.0,85.0919,85.1779,84.643,84.9391,110415.0
2021-01-27 11:00:00,88.94,89.96,88.94,89.59,54084.0,84.9487,85.9229,84.9487,85.5695,54084.0
2021-01-27 11:30:00,89.7,89.77,88.92,88.98,47337.0,85.6746,85.7414,84.9296,84.9869,47337.0
2021-01-27 12:00:00,89.02,89.05,88.33,88.81,41138.0,85.0251,85.0537,84.366,84.8245,41138.0
2021-01-27 12:30:00,88.77,89.17,88.51,89.13,27552.0,84.7863,85.1684,84.538,85.1301,27552.0
2021-01-27 13:00:00,89.14,89.58,88.61,88.61,42079.0,85.1397,85.56,84.6335,84.6335,42079.0
2021-01-27 13:30:00,88.62,88.81,88.12,88.12,48738.0,84.643,84.8245,84.1655,84.1655,48738.0
2021-01-27 14:00:00,88.16,88.33,87.09,87.15,63224.0,84.2037,84.366,83.1817,83.239,63224.0
2021-01-27 14:30:00,87.15,87.16,86.01,86.32,132940.0,83.239,83.2486,82.1502,82.4463,132940.0
2021-01-27 15:00:00,86.3,86.58,86.0,86.38,122600.0,82.4271,82.6946,82.1406,82.5036,122600.0
2021-01-27 15:30:00,86.38,86.5,85.65,85.95,362247.0,82.5036,82.6182,81.8063,82.0929,362247.0
2021-01-28 09:30:00,87.14,90.48,87.08,89.18,177411.0,83.2295,86.4196,83.1721,85.1779,177411.0
2021-01-28 10:00:00,89.16,89.96,88.11,88.92,208057.0,85.1588,85.9229,84.1559,84.9296,208057.0
2021-01-28 10:30:00,89.16,89.32,88.71,89.13,320247.0,85.1588,85.3116,84.729,85.1301,320247.0
2021-01-28 11:00:00,89.13,89.77,88.99,89.08,426858.0,85.1301,85.7414,84.9964,85.0824,426858.0
2021-01-28 11:30:00,89.04,90.74,88.99,90.29,340677.0,85.0442,86.6679,84.9964,86.2381,340677.0
2021-01-28 12:00:00,90.28,90.72,89.6,90.11,67053.0,86.2285,86.6488,85.5791,86.0662,67053.0
2021-01-28 12:30:00,90.13,90.4,90.02,90.17,66003.0,86.0853,86.3432,85.9802,86.1235,66003.0
2021-01-28 13:00:00,90.17,90.42,89.99,90.28,60088.0,86.1235,86.3623,85.9516,86.2285,60088.0
2021-01-28 13:30:00,90.33,90.67,90.12,90.4,73873.0,86.2763,86.601,86.0757,86.3432,73873.0
2021-01-28 14:00:00,90.36,90.62,90.2,90.43,94830.0,86.3049,86.5533,86.1521,86.3718,94830.0
2021-01-28 14:30:00,90.41,90.5,90.04,90.3,70491.0,86.3527,86.4387,85.9993,86.2476,70491.0
2021-01-28 15:00:00,90.28,90.81,90.23,90.68,94486.0,86.2285,86.7348,86.1808,86.6106,94486.0
2021-01-28 15:30:00,90.61,90.75,90.1,90.27,309060.0,86.5437,86.6774,86.0566,86.219,309060.0
2021-01-29 09:30:00,89.33,89.92,88.23,89.13,29837.0,85.3212,85.8847,84.2705,85.1301,29837.0
2021-01-29 10:00:00,89.19,90.3,88.91,90.14,28441.0,85.1875,86.2476,84.92,86.0948,28441.0
2021-01-29 10:30:00,90.29,90.37,89.64,90.18,27315.0,86.2381,86.3145,85.6173,86.133,27315.0
2021-01-29 11:00:00,90.18,90.22,89.56,89.75,20886.0,86.133,86.1712,85.5409,85.7223,20886.0
2021-01-29 11:30:00,89.68,89.85,89.32,89.77,18359.0,85.6555,85.8178,85.3116,85.7414,18359.0
2021-01-29 12:00:00,89.73,89.89,89.61,89.79,25376.0,85.7032,85.856,85.5886,85.7605,25376.0
2021-01-29 12:30:00,89.81,89.87,89.23,89.65,27187.0,85.7796,85.8369,85.2257,85.6268,27187.0
2021-01-29 13:00:00,89.41,89.56,88.81,89.21,48099.0,85.3976,85.5409,84.8245,85.2066,48099.0
2021-01-29 13:30:00,89.26,90.01,89.23,89.92,38991.0,85.2543,85.9707,85.2257,85.8847,38991.0
2021-01-29 14:00:00,89.88,90.25,89.82,90.0,36511.0,85.8465,86.1999,85.7892,85.9611,36511.0
2021-01-29 14:30:00,90.01,90.47,89.74,90.26,28798.0,85.9707,86.41,85.7128,86.2094,28798.0
2021-01-29 15:00:00,90.3,90.63,90.27,90.34,35968.0,86.2476,86.5628,86.219,86.2858,35968.0
2021-01-29 15:30:00,90.34,90.6,89.86,90.15,128475.0,86.2858,86.5342,85.8274,86.1044,128475.0
2021-02-01 09:30:00,91.24,91.48,89.68,90.17,45019.0,87.1455,87.3747,85.6555,86.1235,45019.0
2021-02-01 10:00:00,90.07,90.53,89.52,89.64,39103.0,86.028,86.4673,85.5026,85.6173,39103.0
2021-02-01 10:30:00,89.62,90.09,89.3,89.31,25569.0,85.5982,86.0471,85.2925,85.3021,25569.0
2021-02-01 11:00:00,89.3,89.79,89.07,89.79,49669.0,85.2925,85.7605,85.0728,85.7605,49669.0
2021-02-01 11:30:00,89.73,90.03,89.59,89.86,26806.0,85.7032,85.9898,85.5695,85.8274,26806.0
2021-02-01 12:00:00,89.9,90.22,89.89,90.03,23957.0,85.8656,86.1712,85.856,85.9898,23957.0
2021-02-01 12:30:00,90.04,90.33,89.99,90.25,22046.0,85.9993,86.2763,85.9516,86.1999,22046.0
2021-02-01 13:00:00,90.28,90.58,90.17,90.58,57881.0,86.2285,86.5151,86.1235,86.5151,57881.0
2021-02-01 13:30:00,90.58,90.85,90.58,90.83,34195.0,86.5151,86.773,86.5151,86.7539,34195.0
2021-02-01 14:00:00,90.86,91.34,90.73,91.3,61953.0,86.7825,87.241,86.6583,87.2028,61953.0
2021-02-01 14:30:00,91.3,91.61,91.21,91.41,48288.0,87.2028,87.4989,87.1168,87.3078,48288.0
2021-02-01 15:00:00,91.41,91.79,91.39,91.57,79594.0,87.3078,87.6708,87.2887,87.4606,79594.0
2021-02-01 15:30:00,91.58,91.92,91.37,91.84,177008.0,87.4702,87.7949,87.2696,87.7185,177008.0
2021-02-02 09:30:00,92.75,93.86,92.49,93.7,31975.0,88.5877,89.6479,88.3394,89.4951,31975.0
2021-02-02 10:00:00,93.69,93.84,93.26,93.42,60633.0,89.4855,89.6288,89.0748,89.2276,60633.0
2021-02-02 10:30:00,93.41,93.63,93.06,93.63,61125.0,89.2181,89.4282,88.8838,89.4282,61125.0
2021-02-02 11:00:00,93.65,93.76,93.49,93.49,13527.0,89.4473,89.5524,89.2945,89.2945,13527.0
2021-02-02 11:30:00,93.55,93.73,93.49,93.65,26862.0,89.3518,89.5237,89.2945,89.4473,26862.0
2021-02-02 12:00:00,93.63,93.67,93.44,93.45,46618.0,89.4282,89.4664,89.2467,89.2563,46618.0
2021-02-02 12:30:00,93.41,93.66,93.38,93.61,40117.0,89.2181,89.4569,89.1894,89.4091,40117.0
2021-02-02 13:00:00,93.59,93.6,93.3,93.36,13489.0,89.39,89.3995,89.113,89.1703,13489.0
2021-02-02 13:30:00,93.34,93.36,93.05,93.15,14864.0,89.1512,89.1703,88.8742,88.9697,14864.0
2021-02-02 14:00:00,93.22,93.34,92.94,93.0,11352.0,89.0366,89.1512,88.7692,88.8265,11352.0
2021-02-02 14:30:00,93.04,93.48,93.01,93.44,21899.0,88.8647,89.2849,88.836,89.2467,21899.0
2021-02-02 15:00:00,93.48,93.5,92.9,92.92,52875.0,89.2849,89.304,88.731,88.7501,52875.0
2021-02-02 15:30:00,92.89,93.01,92.44,92.6,123024.0,88.7214,88.836,88.2916,88.4444,123024.0
2021-02-03 09:30:00,92.69,93.12,92.48,92.75,16328.0,88.5304,88.9411,88.3298,88.5877,16328.0
2021-02-03 10:00:00,92.62,92.62,92.02,92.21,13922.0,88.4635,88.4635,87.8905,88.0719,13922.0
2021-02-03 10:30:00,92.03,92.27,91.77,92.12,18006.0,87.9,88.1292,87.6517,87.986,18006.0
2021-02-03 11:00:00,92.15,92.23,91.49,92.17,11255.0,88.0146,88.091,87.3842,88.0337,11255.0
2021-02-03 11:30:00,92.08,92.55,92.07,92.5,15437.0,87.9478,88.3967,87.9382,88.3489,15437.0
2021-02-03 12:00:00,92.46,92.46,91.99,92.09,7953.0,88.3107,88.3107,87.8618,87.9573,7953.0
2021-02-03 12:30:00,92.13,92.47,92.01,92.47,17265.0,87.9955,88.3203,87.8809,88.3203,17265.0
2021-02-03 13:00:00,92.53,92.63,91.96,91.96,20228.0,88.3776,88.4731,87.8331,87.8331,20228.0
2021-02-03 13:30:00,91.96,92.07,91.78,92.07,17522.0,87.8331,87.9382,87.6612,87.9382,17522.0
2021-02-03 14:00:00,92.09,92.16,91.65,91.8,37599.0,87.9573,88.0242,87.5371,87.6803,37599.0
2021-02-03 14:30:00,91.8,91.94,91.75,91.78,14926.0,87.6803,87.814,87.6326,87.6612,14926.0
2021-02-03 15:00:00,91.83,91.91,91.51,91.75,69273.0,87.709,87.7854,87.4033,87.6326,69273.0
2021-02-03 15:30:00,91.73,91.95,91.71,91.87,128855.0,87.6135,87.8236,87.5944,87.7472,128855.0
2021-02-04 09:30:00,92.11,92.11,90.84,91.95,28626.0,87.9764,87.9764,86.7634,87.8236,28626.0
2021-02-04 10:00:00,91.84,91.95,91.5,91.67,44696.0,87.7185,87.8236,87.3938,87.5562,44696.0
2021-02-04 10:30:00,91.67,92.06,91.67,91.85,53591.0,87.5562,87.9287,87.5562,87.7281,53591.0
2021-02-04 11:00:00,91.98,92.14,91.78,91.82,18280.0,87.8522,88.0051,87.6612,87.6994,18280.0
2021-02-04 11:30:00,91.85,91.93,91.45,91.45,46742.0,87.7281,87.8045,87.346,87.346,46742.0
2021-02-04 12:00:00,91.45,91.49,91.02,91.34,20583.0,87.346,87.3842,86.9353,87.241,20583.0
2021-02-04 12:30:00,91.24,91.29,90.91,90.91,19652.0,87.1455,87.1932,86.8303,86.8303,19652.0
2021-02-04 13:00:00,90.94,90.97,90.5,90.71,46622.0,86.8589,86.8876,86.4387,86.6392,46622.0
2021-02-04 13:30:00,90.72,91.23,90.67,91.12,26608.0,86.6488,87.1359,86.601,87.0308,26608.0
2021-02-04 14:00:00,91.1,91.11,90.86,90.86,13099.0,87.0117,87.0213,86.7825,86.7825,13099.0
2021-02-04 14:30:00,90.88,91.04,90.88,91.01,18206.0,86.8016,86.9544,86.8016,86.9258,18206.0
2021-02-04 15:00:00,91.01,91.01,90.92,90.95,31509.0,86.9258,86.9258,86.8398,86.8685,31509.0
2021-02-04 15:30:00,90.95,90.95,90.32,90.88,176417.0,86.8685,86.8685,86.2667,86.8016,176417.0
2021-02-05 09:30:00,91.7,92.48,91.61,91.95,20298.0,87.5848,88.3298,87.4989,87.8236,20298.0
2021-02-05 10:00:00,91.86,91.92,90.99,91.24,34885.0,87.7376,87.7949,86.9067,87.1455,34885.0
2021-02-05 10:30:00,91.23,92.2,91.23,92.16,43524.0,87.1359,88.0624,87.1359,88.0242,43524.0
2021-02-05 11:00:00,92.16,92.58,91.87,92.5,23634.0,88.0242,88.4253,87.7472,88.3489,23634.0
2021-02-05 11:30:00,92.42,92.54,92.25,92.3,10855.0,88.2725,88.3871,88.1101,88.1579,10855.0
2021-02-05 12:00:00,92.28,92.71,92.2,92.61,13999.0,88.1388,88.5495,88.0624,88.454,13999.0
2021-02-05 12:30:00,92.64,92.96,92.64,92.96,20189.0,88.4826,88.7883,88.4826,88.7883,20189.0
2021-02-05 13:00:00,92.95,92.96,92.63,92.9,22673.0,88.7787,88.7883,88.4731,88.731,22673.0
2021-02-05 13:30:00,92.87,92.97,92.62,92.67,72510.0,88.7023,88.7978,88.4635,88.5113,72510.0
2021-02-05 14:00:00,92.67,92.85,92.17,92.46,25810.0,88.5113,88.6832,88.0337,88.3107,25810.0
2021-02-05 14:30:00,92.46,92.75,92.32,92.37,54737.0,88.3107,88.5877,88.177,88.2247,54737.0
2021-02-05 15:00:00,92.34,92.77,92.34,92.67,77534.0,88.1961,88.6068,88.1961,88.5113,77534.0
2021-02-05 15:30:00,92.66,92.75,92.43,92.74,278528.0,88.5017,88.5877,88.2821,88.5781,278528.0
2021-02-08 09:30:00,93.11,94.2,93.11,93.53,38063.0,88.9315,89.9726,88.9315,89.3327,38063.0
2021-02-08 10:00:00,93.56,93.77,93.17,93.57,16666.0,89.3613,89.5619,88.9888,89.3709,16666.0
2021-02-08 10:30:00,93.58,93.86,93.18,93.26,22715.0,89.3804,89.6479,88.9984,89.0748,22715.0
2021-02-08 11:00:00,93.3,93.61,93.09,93.57,21017.0,89.113,89.4091,88.9124,89.3709,21017.0
2021-02-08 11:30:00,93.62,93.77,93.4,93.77,20953.0,89.4187,89.5619,89.2085,89.5619,20953.0
2021-02-08 12:00:00,93.78,94.1,93.57,93.95,33464.0,89.5715,89.8771,89.3709,89.7338,33464.0
2021-02-08 12:30:00,93.94,93.94,93.55,93.58,21860.0,89.7243,89.7243,89.3518,89.3804,21860.0
2021-02-08 13:00:00,93.59,93.82,93.48,93.5,21376.0,89.39,89.6097,89.2849,89.304,21376.0
2021-02-08 13:30:00,93.49,93.52,92.72,93.46,36307.0,89.2945,89.3231,88.559,89.2658,36307.0
2021-02-08 14:00:00,93.46,93.5,93.0,93.25,25227.0,89.2658,89.304,88.8265,89.0653,25227.0
2021-02-08 14:30:00,93.35,93.37,93.07,93.14,18864.0,89.1608,89.1799,88.8933,88.9602,18864.0
2021-02-08 15:00:00,93.17,93.54,93.15,93.54,37285.0,88.9888,89.3422,88.9697,89.3422,37285.0
2021-02-08 15:30:00,93.57,93.77,93.28,93.7,98473.0,89.3709,89.5619,89.0939,89.4951,98473.0
2021-02-09 09:30:00,93.47,93.99,93.08,93.76,32604.0,89.2754,89.772,88.9029,89.5524,32604.0
2021-02-09 10:00:00,93.69,93.85,93.13,93.2,37701.0,89.4855,89.6383,88.9506,89.0175,37701.0
2021-02-09 10:30:00,93.28,93.28,92.69,92.73,24790.0,89.0939,89.0939,88.5304,88.5686,24790.0
2021-02-09 11:00:00,92.75,93.02,92.73,93.01,12673.0,88.5877,88.8456,88.5686,88.836,12673.0
2021-02-09 11:30:00,92.95,93.98,92.95,93.82,21687.0,88.7787,89.7625,88.7787,89.6097,21687.0
2021-02-09 12:00:00,93.68,93.8,93.44,93.48,15211.0,89.476,89.5906,89.2467,89.2849,15211.0
2021-02-09 12:30:00,93.52,93.62,93.42,93.48,21003.0,89.3231,89.4187,89.2276,89.2849,21003.0
2021-02-09 13:00:00,93.45,93.5,93.13,93.22,17616.0,89.2563,89.304,88.9506,89.0366,17616.0
2021-02-09 13:30:00,93.25,93.26,92.7,92.91,30696.0,89.0653,89.0748,88.5399,88.7405,30696.0
2021-02-09 14:00:00,92.92,93.12,92.81,92.88,23698.0,88.7501,88.9411,88.645,88.7119,23698.0
2021-02-09 14:30:00,92.86,92.97,92.75,92.83,16298.0,88.6928,88.7978,88.5877,88.6641,16298.0
2021-02-09 15:00:00,92.85,92.92,92.41,92.56,26946.0,88.6832,88.7501,88.263,88.4062,26946.0
2021-02-09 15:30:00,92.56,93.32,92.5,92.73,119851.0,88.4062,89.1321,88.3489,88.5686,119851.0
2021-02-10 09:30:00,98.86,101.95,98.5,99.65,403898.0,94.4235,97.3748,94.0797,95.178,403898.0
2021-02-10 10:00:00,99.65,100.15,97.56,97.86,243249.0,95.178,95.6556,93.1818,93.4684,243249.0
2021-02-10 10:30:00,98.0,98.74,97.7,98.21,141693.0,93.6021,94.3089,93.3156,93.8027,141693.0
2021-02-10 11:00:00,98.23,98.41,97.44,97.87,70002.0,93.8218,93.9937,93.0672,93.4779,70002.0
2021-02-10 11:30:00,97.79,98.0,97.47,97.86,66508.0,93.4015,93.6021,93.0959,93.4684,66508.0
2021-02-10 12:00:00,97.84,98.0,96.72,97.26,62112.0,93.4493,93.6021,92.3795,92.8953,62112.0
2021-02-10 12:30:00,97.34,97.99,97.28,97.8,55943.0,92.9717,93.5925,92.9144,93.4111,55943.0
2021-02-10 13:00:00,97.81,98.08,97.73,97.96,82549.0,93.4206,93.6785,93.3442,93.5639,82549.0
2021-02-10 13:30:00,97.96,98.39,97.38,97.54,91463.0,93.5639,93.9746,93.0099,93.1627,91463.0
2021-02-10 14:00:00,97.56,97.93,97.56,97.85,54941.0,93.1818,93.5352,93.1818,93.4588,54941.0
2021-02-10 14:30:00,97.85,98.01,97.6,97.87,50855.0,93.4588,93.6116,93.22,93.4779,50855.0
2021-02-10 15:00:00,97.9,98.02,97.75,97.92,77110.0,93.5066,93.6212,93.3633,93.5257,77110.0
2021-02-10 15:30:00,97.9,98.52,97.58,98.1,317014.0,93.5066,94.0988,93.2009,93.6976,317014.0
2021-02-11 09:30:00,98.48,99.75,98.02,98.23,78833.0,94.0606,95.2736,93.6212,93.8218,78833.0
2021-02-11 10:00:00,98.22,98.22,97.1,97.38,36472.0,93.8122,93.8122,92.7425,93.0099,36472.0
2021-02-11 10:30:00,97.45,97.89,97.32,97.42,89477.0,93.0768,93.497,92.9526,93.0481,89477.0
2021-02-11 11:00:00,97.38,97.38,96.58,96.64,38145.0,93.0099,93.0099,92.2458,92.3031,38145.0
2021-02-11 11:30:00,96.59,96.77,96.43,96.6,57735.0,92.2554,92.4273,92.1025,92.2649,57735.0
2021-02-11 12:00:00,96.6,96.67,95.53,95.61,43371.0,92.2649,92.3318,91.2429,91.3193,43371.0
2021-02-11 12:30:00,95.61,96.31,95.32,96.13,46356.0,91.3193,91.9879,91.0424,91.816,46356.0
2021-02-11 13:00:00,96.09,96.69,96.04,96.4,33330.0,91.7778,92.3509,91.7301,92.0739,33330.0
2021-02-11 13:30:00,96.37,97.09,96.34,96.55,40293.0,92.0452,92.7329,92.0166,92.2172,40293.0
2021-02-11 14:00:00,96.55,96.7,96.23,96.7,69581.0,92.2172,92.3604,91.9115,92.3604,69581.0
2021-02-11 14:30:00,96.66,96.7,96.06,96.27,42055.0,92.3222,92.3604,91.7492,91.9497,42055.0
2021-02-11 15:00:00,96.24,96.65,96.2,96.65,54992.0,91.9211,92.3127,91.8829,92.3127,54992.0
2021-02-11 15:30:00,96.64,96.98,96.57,96.71,219753.0,92.3031,92.6279,92.2363,92.37,219753.0
2021-02-12 09:30:00,96.84,97.92,96.79,97.74,10729.0,92.4941,93.5257,92.4464,93.3538,10729.0
2021-02-12 10:00:00,97.68,98.44,97.55,97.85,45520.0,93.2965,94.0223,93.1723,93.4588,45520.0
2021-02-12 10:30:00,98.01,98.5,97.89,98.46,54425.0,93.6116,94.0797,93.497,94.0414,54425.0
2021-02-12 11:00:00,98.42,98.5,98.0,98.5,33017.0,94.0032,94.0797,93.6021,94.0797,33017.0
2021-02-12 11:30:00,98.49,98.88,98.41,98.68,24107.0,94.0701,94.4426,93.9937,94.2516,24107.0
2021-02-12 12:00:00,98.64,99.12,98.64,98.89,64187.0,94.2134,94.6718,94.2134,94.4522,64187.0
2021-02-12 12:30:00,98.89,99.45,98.84,98.96,44603.0,94.4522,94.987,94.4044,94.519,44603.0
2021-02-12 13:00:00,98.88,98.95,98.12,98.39,39193.0,94.4426,94.5095,93.7167,93.9746,39193.0
2021-02-12 13:30:00,98.37,98.37,98.0,98.13,28684.0,93.9555,93.9555,93.6021,93.7263,28684.0
2021-02-12 14:00:00,98.05,98.58,97.81,98.53,34718.0,93.6498,94.1561,93.4206,94.1083,34718.0
2021-02-12 14:30:00,98.56,98.57,98.14,98.42,19521.0,94.137,94.1465,93.7358,94.0032,19521.0
2021-02-12 15:00:00,98.41,98.74,98.39,98.7,24070.0,93.9937,94.3089,93.9746,94.2707,24070.0
2021-02-12 15:30:00,98.64,99.0,98.56,99.0,75884.0,94.2134,94.5572,94.137,94.5572,75884.0
2021-02-16 09:30:00,98.8,99.59,98.26,98.81,38444.0,94.3662,95.1207,93.8504,94.3757,38444.0
2021-02-16 10:00:00,98.9,99.05,98.64,98.93,31681.0,94.4617,94.605,94.2134,94.4904,31681.0
2021-02-16 10:30:00,98.93,99.2,98.39,98.7,27380.0,94.4904,94.7482,93.9746,94.2707,27380.0
2021-02-16 11:00:00,98.71,99.3,98.5,99.12,25704.0,94.2802,94.8438,94.0797,94.6718,25704.0
2021-02-16 11:30:00,99.01,99.31,98.92,99.15,21952.0,94.5668,94.8533,94.4808,94.7005,21952.0
2021-02-16 12:00:00,99.17,99.37,99.05,99.14,19355.0,94.7196,94.9106,94.605,94.6909,19355.0
2021-02-16 12:30:00,99.12,99.45,99.06,99.33,30453.0,94.6718,94.987,94.6145,94.8724,30453.0
2021-02-16 13:00:00,99.36,99.48,99.09,99.18,20825.0,94.9011,95.0157,94.6432,94.7291,20825.0
2021-02-16 13:30:00,99.23,99.32,98.95,99.13,30820.0,94.7769,94.8629,94.5095,94.6814,30820.0
2021-02-16 14:00:00,99.14,99.69,99.14,99.68,26921.0,94.6909,95.2163,94.6909,95.2067,26921.0
2021-02-16 14:30:00,99.68,99.8,99.5,99.76,22811.0,95.2067,95.3213,95.0348,95.2831,22811.0
2021-02-16 15:00:00,99.73,99.76,99.51,99.64,36983.0,95.2545,95.2831,95.0443,95.1685,36983.0
2021-02-16 15:30:00,99.67,99.87,99.45,99.63,91366.0,95.1971,95.3882,94.987,95.1589,91366.0
2021-02-17 09:30:00,99.33,99.42,98.45,99.13,32762.0,94.8724,94.9584,94.0319,94.6814,32762.0
2021-02-17 10:00:00,99.1,99.14,98.62,98.81,58033.0,94.6527,94.6909,94.1943,94.3757,58033.0
2021-02-17 10:30:00,98.93,98.93,98.53,98.78,17391.0,94.4904,94.4904,94.1083,94.3471,17391.0
2021-02-17 11:00:00,98.69,98.69,98.14,98.4,21309.0,94.2611,94.2611,93.7358,93.9841,21309.0
2021-02-17 11:30:00,98.4,98.79,98.4,98.77,14127.0,93.9841,94.3566,93.9841,94.3375,14127.0
2021-02-17 12:00:00,98.72,98.82,98.54,98.75,6998.0,94.2898,94.3853,94.1179,94.3184,6998.0
2021-02-17 12:30:00,98.79,98.79,98.27,98.28,7448.0,94.3566,94.3566,93.86,93.8695,7448.0
2021-02-17 13:00:00,98.33,98.53,98.11,98.33,12122.0,93.9173,94.1083,93.7072,93.9173,12122.0
2021-02-17 13:30:00,98.36,98.59,98.27,98.43,14520.0,93.9459,94.1656,93.86,94.0128,14520.0
2021-02-17 14:00:00,98.38,98.74,98.38,98.61,15375.0,93.965,94.3089,93.965,94.1847,15375.0
2021-02-17 14:30:00,98.64,98.71,98.29,98.69,12418.0,94.2134,94.2802,93.8791,94.2611,12418.0
2021-02-17 15:00:00,98.74,98.83,98.52,98.63,24212.0,94.3089,94.3948,94.0988,94.2038,24212.0
2021-02-17 15:30:00,98.67,99.06,98.66,98.95,99650.0,94.242,94.6145,94.2325,94.5095,99650.0
2021-02-18 09:30:00,98.34,99.06,98.14,99.0,10831.0,93.9268,94.6145,93.7358,94.5572,10831.0
2021-02-18 10:00:00,99.08,99.17,98.36,98.51,52778.0,94.6336,94.7196,93.9459,94.0892,52778.0
2021-02-18 10:30:00,98.52,98.53,98.12,98.25,15348.0,94.0988,94.1083,93.7167,93.8409,15348.0
2021-02-18 11:00:00,98.2,98.69,98.11,98.68,19249.0,93.7931,94.2611,93.7072,94.2516,19249.0
2021-02-18 11:30:00,98.69,99.12,98.67,99.01,37925.0,94.2611,94.6718,94.242,94.5668,37925.0
2021-02-18 12:00:00,99.0,99.13,98.92,98.97,24011.0,94.5572,94.6814,94.4808,94.5286,24011.0
2021-02-18 12:30:00,98.97,99.17,98.79,98.93,109589.0,94.5286,94.7196,94.3566,94.4904,109589.0
2021-02-18 13:00:00,98.93,99.27,98.86,99.27,38370.0,94.4904,94.8151,94.4235,94.8151,38370.0
2021-02-18 13:30:00,99.34,99.57,99.28,99.3,17404.0,94.882,95.1016,94.8247,94.8438,17404.0
2021-02-18 14:00:00,99.32,99.64,99.17,99.53,23348.0,94.8629,95.1685,94.7196,95.0634,23348.0
2021-02-18 14:30:00,99.52,99.64,99.32,99.43,16599.0,95.0539,95.1685,94.8629,94.9679,16599.0
2021-02-18 15:00:00,99.44,99.53,99.34,99.34,43218.0,94.9775,95.0634,94.882,94.882,43218.0
2021-02-18 15:30:00,99.37,99.45,99.04,99.06,129523.0,94.9106,94.987,94.5954,94.6145,129523.0
2021-02-19 09:30:00,99.45,100.16,99.25,100.16,57358.0,94.987,95.6652,94.796,95.6652,57358.0
2021-02-19 10:00:00,100.14,100.53,99.88,100.38,50679.0,95.6461,96.0186,95.3977,95.8753,50679.0
2021-02-19 10:30:00,100.39,100.41,99.97,100.0,32465.0,95.8848,95.9039,95.4837,95.5123,32465.0
2021-02-19 11:00:00,100.03,100.52,99.79,100.4,60331.0,95.541,96.009,95.3118,95.8944,60331.0
2021-02-19 11:30:00,100.4,100.62,100.27,100.6,13291.0,95.8944,96.1045,95.7702,96.0854,13291.0
2021-02-19 12:00:00,100.53,100.91,100.5,100.78,18336.0,96.0186,96.3815,95.9899,96.2573,18336.0
2021-02-19 12:30:00,100.8,101.01,100.77,100.95,15670.0,96.2764,96.477,96.2478,96.4197,15670.0
2021-02-19 13:00:00,100.92,101.11,100.63,100.64,31849.0,96.3911,96.5725,96.1141,96.1236,31849.0
2021-02-19 13:30:00,100.65,101.03,100.59,101.01,20162.0,96.1332,96.4961,96.0759,96.477,20162.0
2021-02-19 14:00:00,101.02,101.08,100.72,100.84,26806.0,96.4866,96.5439,96.2,96.3146,26806.0
2021-02-19 14:30:00,100.88,101.07,100.87,100.95,19963.0,96.3528,96.5343,96.3433,96.4197,19963.0
2021-02-19 15:00:00,100.92,101.07,100.81,101.02,23358.0,96.3911,96.5343,96.286,96.4866,23358.0
2021-02-19 15:30:00,101.04,101.27,100.64,101.0,139264.0,96.5057,96.7253,96.1236,96.4675,139264.0
2021-02-22 09:30:00,101.65,101.65,99.64,100.11,28645.0,97.0883,97.0883,95.1685,95.6174,28645.0
2021-02-22 10:00:00,100.23,100.85,100.05,100.85,78684.0,95.732,96.3242,95.5601,96.3242,78684.0
2021-02-22 10:30:00,100.8,100.97,100.57,100.97,51669.0,96.2764,96.4388,96.0568,96.4388,51669.0
2021-02-22 11:00:00,100.98,101.07,100.41,100.41,50335.0,96.4484,96.5343,95.9039,95.9039,50335.0
2021-02-22 11:30:00,100.37,100.74,100.23,100.56,21633.0,95.8657,96.2191,95.732,96.0472,21633.0
2021-02-22 12:00:00,100.58,100.61,100.22,100.59,14035.0,96.0663,96.095,95.7225,96.0759,14035.0
2021-02-22 12:30:00,100.56,100.79,100.52,100.66,9054.0,96.0472,96.2669,96.009,96.1427,9054.0
2021-02-22 13:00:00,100.65,100.65,100.36,100.6,9914.0,96.1332,96.1332,95.8562,96.0854,9914.0
2021-02-22 13:30:00,100.56,100.87,100.56,100.77,11500.0,96.0472,96.3433,96.0472,96.2478,11500.0
2021-02-22 14:00:00,100.73,100.84,100.44,100.68,9667.0,96.2096,96.3146,95.9326,96.1618,9667.0
2021-02-22 14:30:00,100.66,100.97,100.66,100.79,16453.0,96.1427,96.4388,96.1427,96.2669,16453.0
2021-02-22 15:00:00,100.83,101.03,100.11,100.12,67264.0,96.3051,96.4961,95.6174,95.627,67264.0
2021-02-22 15:30:00,100.12,100.3,99.93,100.16,118690.0,95.627,95.7989,95.4455,95.6652,118690.0
2021-02-23 09:30:00,99.49,99.9,97.51,97.59,38727.0,95.0252,95.4168,93.1341,93.2105,38727.0
2021-02-23 10:00:00,97.5,97.88,97.06,97.53,244624.0,93.1245,93.4875,92.7043,93.1532,244624.0
2021-02-23 10:30:00,97.59,98.37,97.42,98.01,41847.0,93.2105,93.9555,93.0481,93.6116,41847.0
2021-02-23 11:00:00,98.06,98.27,97.29,97.75,60062.0,93.6594,93.86,92.924,93.3633,60062.0
2021-02-23 11:30:00,97.68,98.0,97.44,97.57,21578.0,93.2965,93.6021,93.0672,93.1914,21578.0
2021-02-23 12:00:00,97.52,97.52,96.8,97.1,70147.0,93.1436,93.1436,92.4559,92.7425,70147.0
2021-02-23 12:30:00,97.09,97.3,96.68,96.72,18493.0,92.7329,92.9335,92.3413,92.3795,18493.0
2021-02-23 13:00:00,96.62,96.93,96.55,96.86,32015.0,92.284,92.5801,92.2172,92.5133,32015.0
2021-02-23 13:30:00,96.77,96.98,96.59,96.85,26495.0,92.4273,92.6279,92.2554,92.5037,26495.0
2021-02-23 14:00:00,96.85,97.71,96.79,97.68,29655.0,92.5037,93.3251,92.4464,93.2965,29655.0
2021-02-23 14:30:00,97.69,97.71,97.31,97.58,33198.0,93.306,93.3251,92.9431,93.2009,33198.0
2021-02-23 15:00:00,97.57,98.17,97.57,98.09,38646.0,93.1914,93.7645,93.1914,93.6881,38646.0
2021-02-23 15:30:00,98.12,98.27,97.83,97.9,120008.0,93.7167,93.86,93.4397,93.5066,120008.0
2021-02-24 09:30:00,97.83,98.92,97.13,97.36,46201.0,93.4397,94.4808,92.7711,92.9908,46201.0
2021-02-24 10:00:00,97.44,98.15,97.25,98.07,82901.0,93.0672,93.7454,92.8857,93.669,82901.0
2021-02-24 10:30:00,98.06,98.44,97.88,98.42,58633.0,93.6594,94.0223,93.4875,94.0032,58633.0
2021-02-24 11:00:00,98.43,98.63,98.08,98.21,34289.0,94.0128,94.2038,93.6785,93.8027,34289.0
2021-02-24 11:30:00,98.17,98.88,98.17,98.72,30674.0,93.7645,94.4426,93.7645,94.2898,30674.0
2021-02-24 12:00:00,98.74,99.5,98.58,99.5,33594.0,94.3089,95.0348,94.1561,95.0348,33594.0
2021-02-24 12:30:00,99.43,99.72,99.43,99.53,19943.0,94.9679,95.2449,94.9679,95.0634,19943.0
2021-02-24 13:00:00,99.45,99.6,99.4,99.52,25629.0,94.987,95.1303,94.9393,95.0539,25629.0
2021-02-24 13:30:00,99.48,99.57,99.25,99.31,25726.0,95.0157,95.1016,94.796,94.8533,25726.0
2021-02-24 14:00:00,99.32,99.56,99.16,99.54,27319.0,94.8629,95.0921,94.71,95.073,27319.0
2021-02-24 14:30:00,99.54,99.69,99.34,99.55,20008.0,95.073,95.2163,94.882,95.0825,20008.0
2021-02-24 15:00:00,99.56,99.73,99.18,99.18,69544.0,95.0921,95.2545,94.7291,94.7291,69544.0
2021-02-24 15:30:00,99.18,99.43,99.05,99.25,123814.0,94.7291,94.9679,94.605,94.796,123814.0
2021-02-25 09:30:00,98.66,99.38,98.6,98.92,59946.0,94.2325,94.9202,94.1752,94.4808,59946.0
2021-02-25 10:00:00,98.97,99.02,98.22,98.27,65048.0,94.5286,94.5763,93.8122,93.86,65048.0
2021-02-25 10:30:00,98.22,98.39,97.32,97.95,62331.0,93.8122,93.9746,92.9526,93.5543,62331.0
2021-02-25 11:00:00,97.94,98.29,97.76,97.89,9608.0,93.5448,93.8791,93.3729,93.497,9608.0
2021-02-25 11:30:00,97.78,97.95,97.48,97.54,42661.0,93.392,93.5543,93.1054,93.1627,42661.0
2021-02-25 12:00:00,97.48,97.78,97.46,97.53,59763.0,93.1054,93.392,93.0863,93.1532,59763.0
2021-02-25 12:30:00,97.53,97.6,96.97,97.05,45644.0,93.1532,93.22,92.6183,92.6947,45644.0
2021-02-25 13:00:00,97.0,97.99,96.66,97.99,39245.0,92.647,93.5925,92.3222,93.5925,39245.0
2021-02-25 13:30:00,97.93,98.01,97.33,97.79,45768.0,93.5352,93.6116,92.9622,93.4015,45768.0
2021-02-25 14:00:00,97.75,97.79,97.41,97.75,67280.0,93.3633,93.4015,93.0386,93.3633,67280.0
2021-02-25 14:30:00,97.69,97.79,97.48,97.69,35244.0,93.306,93.4015,93.1054,93.306,35244.0
2021-02-25 15:00:00,97.7,97.79,97.09,97.12,80562.0,93.3156,93.4015,92.7329,92.7616,80562.0
2021-02-25 15:30:00,97.08,97.24,96.43,96.44,399976.0,92.7234,92.8762,92.1025,92.1121,399976.0
2021-02-26 09:30:00,97.28,97.92,96.62,97.08,60654.0,92.9144,93.5257,92.284,92.7234,60654.0
2021-02-26 10:00:00,97.02,97.17,95.36,95.36,41564.0,92.6661,92.8093,91.0806,91.0806,41564.0
2021-02-26 10:30:00,95.56,96.46,95.49,96.33,41882.0,91.2716,92.1312,91.2047,92.007,41882.0
2021-02-26 11:00:00,96.34,96.64,96.1,96.38,29017.0,92.0166,92.3031,91.7874,92.0548,29017.0
2021-02-26 11:30:00,96.45,96.98,96.36,96.55,29353.0,92.1217,92.6279,92.0357,92.2172,29353.0
2021-02-26 12:00:00,96.59,97.51,96.49,97.38,57554.0,92.2554,93.1341,92.1599,93.0099,57554.0
2021-02-26 12:30:00,97.39,97.47,96.76,96.77,22944.0,93.0195,93.0959,92.4177,92.4273,22944.0
2021-02-26 13:00:00,96.76,96.78,96.31,96.62,40220.0,92.4177,92.4368,91.9879,92.284,40220.0
2021-02-26 13:30:00,96.64,96.64,95.96,96.05,37647.0,92.3031,92.3031,91.6536,91.7396,37647.0
2021-02-26 14:00:00,96.05,96.3,95.51,95.72,50994.0,91.7396,91.9784,91.2238,91.4244,50994.0
2021-02-26 14:30:00,95.8,96.15,95.61,96.13,35913.0,91.5008,91.8351,91.3193,91.816,35913.0
2021-02-26 15:00:00,96.15,96.87,96.15,96.56,59151.0,91.8351,92.5228,91.8351,92.2267,59151.0
2021-02-26 15:30:00,96.56,96.63,95.53,95.65,218642.0,92.2267,92.2936,91.2429,91.3576,218642.0
2021-03-01 09:30:00,96.72,99.15,96.72,98.93,53429.0,92.3795,94.7005,92.3795,94.4904,53429.0
2021-03-01 10:00:00,98.88,99.14,98.44,99.08,48764.0,94.4426,94.6909,94.0223,94.6336,48764.0
2021-03-01 10:30:00,99.02,99.59,98.78,98.97,36393.0,94.5763,95.1207,94.3471,94.5286,36393.0
2021-03-01 11:00:00,99.11,99.59,98.91,99.18,33775.0,94.6623,95.1207,94.4713,94.7291,33775.0
2021-03-01 11:30:00,99.22,99.28,98.52,98.82,46476.0,94.7673,94.8247,94.0988,94.3853,46476.0
2021-03-01 12:00:00,98.97,99.17,98.95,99.0,33746.0,94.5286,94.7196,94.5095,94.5572,33746.0
2021-03-01 12:30:00,99.0,99.07,98.74,98.87,19512.0,94.5572,94.6241,94.3089,94.433,19512.0
2021-03-01 13:00:00,98.84,98.89,98.33,98.84,21125.0,94.4044,94.4522,93.9173,94.4044,21125.0
2021-03-01 13:30:00,98.87,99.1,98.8,98.94,19570.0,94.433,94.6527,94.3662,94.4999,19570.0
2021-03-01 14:00:00,98.91,99.3,98.84,98.87,35232.0,94.4713,94.8438,94.4044,94.433,35232.0
2021-03-01 14:30:00,98.92,99.02,98.65,98.69,17702.0,94.4808,94.5763,94.2229,94.2611,17702.0
2021-03-01 15:00:00,98.64,98.89,98.46,98.68,31702.0,94.2134,94.4522,94.0414,94.2516,31702.0
2021-03-01 15:30:00,98.69,98.76,98.24,98.37,157775.0,94.2611,94.328,93.8313,93.9555,157775.0
2021-03-02 09:30:00,98.56,99.01,98.08,99.0,14839.0,94.137,94.5668,93.6785,94.5572,14839.0
2021-03-02 10:00:00,98.74,99.01,98.17,98.17,12285.0,94.3089,94.5668,93.7645,93.7645,12285.0
2021-03-02 10:30:00,98.09,98.25,97.93,98.13,15111.0,93.6881,93.8409,93.5352,93.7263,15111.0
2021-03-02 11:00:00,98.23,98.5,97.84,98.4,16313.0,93.8218,94.0797,93.4493,93.9841,16313.0
2021-03-02 11:30:00,98.34,98.34,97.85,98.21,11640.0,93.9268,93.9268,93.4588,93.8027,11640.0
2021-03-02 12:00:00,98.16,98.8,98.15,98.61,15134.0,93.7549,94.3662,93.7454,94.1847,15134.0
2021-03-02 12:30:00,98.56,99.1,98.56,98.95,37438.0,94.137,94.6527,94.137,94.5095,37438.0
2021-03-02 13:00:00,99.02,99.24,98.95,99.13,26471.0,94.5763,94.7864,94.5095,94.6814,26471.0
2021-03-02 13:30:00,99.13,99.72,99.03,99.47,73344.0,94.6814,95.2449,94.5859,95.0061,73344.0
2021-03-02 14:00:00,99.51,99.6,99.24,99.39,37406.0,95.0443,95.1303,94.7864,94.9297,37406.0
2021-03-02 14:30:00,99.44,99.59,99.34,99.45,41316.0,94.9775,95.1207,94.882,94.987,41316.0
2021-03-02 15:00:00,99.46,99.79,99.22,99.24,37363.0,94.9966,95.3118,94.7673,94.7864,37363.0
2021-03-02 15:30:00,99.23,99.43,98.62,98.64,161364.0,94.7769,94.9679,94.1943,94.2134,161364.0
2021-03-03 09:30:00,98.65,98.85,97.89,98.49,18615.0,94.2229,94.4139,93.497,94.0701,18615.0
2021-03-03 10:00:00,98.54,98.91,98.18,98.66,31370.0,94.1179,94.4713,93.774,94.2325,31370.0
2021-03-03 10:30:00,98.57,98.65,98.1,98.24,28219.0,94.1465,94.2229,93.6976,93.8313,28219.0
2021-03-03 11:00:00,98.24,98.86,98.24,98.86,25435.0,93.8313,94.4235,93.8313,94.4235,25435.0
2021-03-03 11:30:00,98.81,99.05,98.62,98.82,12774.0,94.3757,94.605,94.1943,94.3853,12774.0
2021-03-03 12:00:00,98.86,98.92,98.19,98.29,19451.0,94.4235,94.4808,93.7836,93.8791,19451.0
2021-03-03 12:30:00,98.34,98.55,98.18,98.3,13213.0,93.9268,94.1274,93.774,93.8886,13213.0
2021-03-03 13:00:00,98.3,98.57,98.28,98.5,15732.0,93.8886,94.1465,93.8695,94.0797,15732.0
2021-03-03 13:30:00,98.49,98.62,98.09,98.35,39040.0,94.0701,94.1943,93.6881,93.9364,39040.0
2021-03-03 14:00:00,98.35,98.41,98.05,98.12,28591.0,93.9364,93.9937,93.6498,93.7167,28591.0
2021-03-03 14:30:00,98.12,98.16,97.86,98.16,32172.0,93.7167,93.7549,93.4684,93.7549,32172.0
2021-03-03 15:00:00,98.12,98.32,97.87,98.07,29270.0,93.7167,93.9077,93.4779,93.669,29270.0
2021-03-03 15:30:00,98.04,98.39,97.59,97.71,101022.0,93.6403,93.9746,93.2105,93.3251,101022.0
2021-03-04 09:30:00,97.04,98.76,97.04,98.25,48266.0,92.6852,94.328,92.6852,93.8409,48266.0
2021-03-04 10:00:00,98.14,98.14,97.16,97.7,20827.0,93.7358,93.7358,92.7998,93.3156,20827.0
2021-03-04 10:30:00,97.61,97.67,96.9,96.96,31237.0,93.2296,93.2869,92.5515,92.6088,31237.0
2021-03-04 11:00:00,97.1,97.69,96.94,97.29,28315.0,92.7425,93.306,92.5897,92.924,28315.0
2021-03-04 11:30:00,97.33,97.7,97.27,97.5,28614.0,92.9622,93.3156,92.9049,93.1245,28614.0
2021-03-04 12:00:00,97.53,97.92,97.08,97.28,70847.0,93.1532,93.5257,92.7234,92.9144,70847.0
2021-03-04 12:30:00,97.28,97.34,96.39,96.43,20992.0,92.9144,92.9717,92.0643,92.1025,20992.0
2021-03-04 13:00:00,96.31,96.58,95.4,95.73,21983.0,91.9879,92.2458,91.1188,91.434,21983.0
2021-03-04 13:30:00,95.72,96.21,95.0,95.07,45806.0,91.4244,91.8924,90.7367,90.8036,45806.0
2021-03-04 14:00:00,95.11,96.14,95.11,96.07,65642.0,90.8418,91.8256,90.8418,91.7587,65642.0
2021-03-04 14:30:00,96.08,96.8,95.54,96.56,98956.0,91.7683,92.4559,91.2525,92.2267,98956.0
2021-03-04 15:00:00,96.53,96.8,95.84,96.11,34846.0,92.1981,92.4559,91.539,91.7969,34846.0
2021-03-04 15:30:00,96.12,96.73,96.03,96.17,114636.0,91.8065,92.3891,91.7205,91.8542,114636.0
2021-03-05 09:30:00,97.13,97.28,95.24,95.37,50255.0,92.7711,92.9144,90.966,91.0901,50255.0
2021-03-05 10:00:00,95.49,96.21,95.23,95.23,87528.0,91.2047,91.8924,90.9564,90.9564,87528.0
2021-03-05 10:30:00,95.26,95.41,94.65,94.65,90062.0,90.9851,91.1283,90.4024,90.4024,90062.0
2021-03-05 11:00:00,94.65,95.12,94.19,94.34,79646.0,90.4024,90.8513,89.9631,90.1063,79646.0
2021-03-05 11:30:00,94.37,95.39,94.11,95.29,58426.0,90.135,91.1092,89.8867,91.0137,58426.0
2021-03-05 12:00:00,95.32,96.21,95.28,95.81,60112.0,91.0424,91.8924,91.0042,91.5104,60112.0
2021-03-05 12:30:00,95.83,96.54,95.71,96.48,103239.0,91.5295,92.2076,91.4149,92.1503,103239.0
2021-03-05 13:00:00,96.46,96.59,96.18,96.37,126867.0,92.1312,92.2554,91.8638,92.0452,126867.0
2021-03-05 13:30:00,96.47,96.93,96.36,96.37,86343.0,92.1408,92.5801,92.0357,92.0452,86343.0
2021-03-05 14:00:00,96.34,96.39,95.85,96.02,67643.0,92.0166,92.0643,91.5486,91.7109,67643.0
2021-03-05 14:30:00,96.02,96.18,95.87,96.04,91947.0,91.7109,91.8638,91.5677,91.7301,91947.0
2021-03-05 15:00:00,96.07,97.22,95.94,96.84,83815.0,91.7587,92.8571,91.6345,92.4941,83815.0
2021-03-05 15:30:00,96.88,97.1,96.62,96.83,194689.0,92.5324,92.7425,92.284,92.4846,194689.0
2021-03-08 09:30:00,97.1,97.52,96.81,96.93,44437.0,92.7425,93.1436,92.4655,92.5801,44437.0
2021-03-08 10:00:00,97.18,98.1,96.89,98.1,101623.0,92.8189,93.6976,92.5419,93.6976,101623.0
2021-03-08 10:30:00,98.05,98.53,97.8,97.9,48659.0,93.6498,94.1083,93.4111,93.5066,48659.0
2021-03-08 11:00:00,97.94,98.14,97.61,97.88,102669.0,93.5448,93.7358,93.2296,93.4875,102669.0
2021-03-08 11:30:00,97.86,97.92,97.22,97.27,45449.0,93.4684,93.5257,92.8571,92.9049,45449.0
2021-03-08 12:00:00,97.22,97.75,97.16,97.75,49960.0,92.8571,93.3633,92.7998,93.3633,49960.0
2021-03-08 12:30:00,97.72,97.84,97.44,97.47,65078.0,93.3347,93.4493,93.0672,93.0959,65078.0
2021-03-08 13:00:00,97.5,97.8,97.42,97.75,40349.0,93.1245,93.4111,93.0481,93.3633,40349.0
2021-03-08 13:30:00,97.72,97.72,96.93,96.96,54079.0,93.3347,93.3347,92.5801,92.6088,54079.0
2021-03-08 14:00:00,96.96,97.36,96.92,97.31,43226.0,92.6088,92.9908,92.5706,92.9431,43226.0
2021-03-08 14:30:00,97.33,97.35,96.81,96.81,43113.0,92.9622,92.9813,92.4655,92.4655,43113.0
2021-03-08 15:00:00,96.84,96.85,96.39,96.46,50961.0,92.4941,92.5037,92.0643,92.1312,50961.0
2021-03-08 15:30:00,96.52,96.96,96.08,96.29,241214.0,92.1885,92.6088,91.7683,91.9688,241214.0
2021-03-09 09:30:00,96.84,97.55,96.01,97.55,64987.0,92.4941,93.1723,91.7014,93.1723,64987.0
2021-03-09 10:00:00,97.52,98.1,96.95,97.16,95051.0,93.1436,93.6976,92.5992,92.7998,95051.0
2021-03-09 10:30:00,97.22,97.35,96.92,97.17,44722.0,92.8571,92.9813,92.5706,92.8093,44722.0
2021-03-09 11:00:00,97.17,97.39,97.12,97.34,48137.0,92.8093,93.0195,92.7616,92.9717,48137.0
2021-03-09 11:30:00,97.3,97.41,97.17,97.4,49691.0,92.9335,93.0386,92.8093,93.029,49691.0
2021-03-09 12:00:00,97.37,98.08,97.33,97.71,75861.0,93.0004,93.6785,92.9622,93.3251,75861.0
2021-03-09 12:30:00,97.72,97.74,97.39,97.59,81316.0,93.3347,93.3538,93.0195,93.2105,81316.0
2021-03-09 13:00:00,97.59,98.06,97.47,97.91,110956.0,93.2105,93.6594,93.0959,93.5161,110956.0
2021-03-09 13:30:00,97.9,98.54,97.88,98.29,90954.0,93.5066,94.1179,93.4875,93.8791,90954.0
2021-03-09 14:00:00,98.29,98.54,98.23,98.27,62302.0,93.8791,94.1179,93.8218,93.86,62302.0
2021-03-09 14:30:00,98.27,98.57,98.27,98.49,76282.0,93.86,94.1465,93.86,94.0701,76282.0
2021-03-09 15:00:00,98.49,98.54,98.25,98.26,55592.0,94.0701,94.1179,93.8409,93.8504,55592.0
2021-03-09 15:30:00,98.28,98.35,97.68,97.68,262657.0,93.8695,93.9364,93.2965,93.2965,262657.0
2021-03-10 09:30:00,98.5,98.86,97.53,98.83,56159.0,94.2716,94.6162,93.3433,94.5874,56159.0
2021-03-10 10:00:00,98.96,99.08,98.18,98.18,92520.0,94.7119,94.8267,93.9654,93.9654,92520.0
2021-03-10 10:30:00,98.31,98.99,98.24,98.98,47763.0,94.0898,94.7406,94.0228,94.731,47763.0
2021-03-10 11:00:00,99.01,99.17,98.65,98.92,75856.0,94.7597,94.9129,94.4152,94.6736,75856.0
2021-03-10 11:30:00,98.88,99.15,98.42,98.43,129887.0,94.6353,94.8937,94.195,94.2046,129887.0
2021-03-10 12:00:00,98.46,98.7,98.35,98.44,43498.0,94.2333,94.463,94.1281,94.2142,43498.0
2021-03-10 12:30:00,98.49,98.82,98.38,98.66,31133.0,94.262,94.5779,94.1568,94.4247,31133.0
2021-03-10 13:00:00,98.57,98.81,98.42,98.74,42818.0,94.3386,94.5683,94.195,94.5013,42818.0
2021-03-10 13:30:00,98.7,98.8,98.53,98.75,35529.0,94.463,94.5587,94.3003,94.5109,35529.0
2021-03-10 14:00:00,98.71,99.04,98.71,98.85,67822.0,94.4726,94.7884,94.4726,94.6066,67822.0
2021-03-10 14:30:00,98.86,98.86,98.52,98.7,44549.0,94.6162,94.6162,94.2908,94.463,44549.0
2021-03-10 15:00:00,98.64,98.67,98.17,98.26,37466.0,94.4056,94.4343,93.9558,94.0419,37466.0
2021-03-10 15:30:00,98.24,98.48,97.98,98.14,226021.0,94.0228,94.2525,93.7739,93.9271,226021.0
2021-03-11 09:30:00,98.23,98.59,97.46,98.28,36161.0,94.0132,94.3578,93.2763,94.0611,36161.0
2021-03-11 10:00:00,98.35,98.86,98.3,98.43,30704.0,94.1281,94.6162,94.0802,94.2046,30704.0
2021-03-11 10:30:00,98.4,98.8,98.01,98.01,99115.0,94.1759,94.5587,93.8026,93.8026,99115.0
2021-03-11 11:00:00,98.09,98.76,98.09,98.16,28340.0,93.8792,94.5205,93.8792,93.9462,28340.0
2021-03-11 11:30:00,98.1,98.28,97.88,97.92,25062.0,93.8888,94.0611,93.6782,93.7165,25062.0
2021-03-11 12:00:00,97.92,97.92,97.36,97.62,30123.0,93.7165,93.7165,93.1806,93.4294,30123.0
2021-03-11 12:30:00,97.64,97.89,97.45,97.7,18542.0,93.4485,93.6878,93.2667,93.506,18542.0
2021-03-11 13:00:00,97.74,98.04,97.73,97.92,19693.0,93.5442,93.8314,93.5347,93.7165,19693.0
2021-03-11 13:30:00,97.92,98.07,97.51,97.51,61230.0,93.7165,93.8601,93.3241,93.3241,61230.0
2021-03-11 14:00:00,97.63,98.02,97.54,97.54,64085.0,93.439,93.8122,93.3528,93.3528,64085.0
2021-03-11 14:30:00,97.52,97.7,97.21,97.26,27787.0,93.3337,93.506,93.037,93.0848,27787.0
2021-03-11 15:00:00,97.23,97.31,97.07,97.25,28215.0,93.0561,93.1327,92.903,93.0753,28215.0
2021-03-11 15:30:00,97.26,97.66,97.13,97.3,107438.0,93.0848,93.4677,92.9604,93.1231,107438.0
2021-03-12 09:30:00,97.43,97.63,96.64,96.96,49243.0,93.2475,93.439,92.4915,92.7977,49243.0
2021-03-12 10:00:00,96.88,97.09,96.46,96.52,32797.0,92.7212,92.9221,92.3192,92.3766,32797.0
2021-03-12 10:30:00,96.59,96.67,96.02,96.16,90193.0,92.4436,92.5202,91.8981,92.0321,90193.0
2021-03-12 11:00:00,96.13,96.39,96.09,96.22,20596.0,92.0034,92.2522,91.9651,92.0895,20596.0
2021-03-12 11:30:00,96.18,96.34,95.9,96.15,18816.0,92.0512,92.2043,91.7832,92.0225,18816.0
2021-03-12 12:00:00,96.16,96.44,96.08,96.38,23103.0,92.0321,92.3,91.9555,92.2426,23103.0
2021-03-12 12:30:00,96.42,96.43,96.17,96.28,25071.0,92.2809,92.2905,92.0416,92.1469,25071.0
2021-03-12 13:00:00,96.31,96.46,96.21,96.38,32277.0,92.1756,92.3192,92.0799,92.2426,32277.0
2021-03-12 13:30:00,96.38,96.59,96.19,96.22,51385.0,92.2426,92.4436,92.0608,92.0895,51385.0
2021-03-12 14:00:00,96.27,96.48,96.19,96.23,36202.0,92.1373,92.3383,92.0608,92.0991,36202.0
2021-03-12 14:30:00,96.24,96.24,95.96,96.14,20491.0,92.1086,92.1086,91.8407,92.0129,20491.0
2021-03-12 15:00:00,96.16,96.35,96.04,96.22,36325.0,92.0321,92.2139,91.9172,92.0895,36325.0
2021-03-12 15:30:00,96.23,96.33,95.99,96.0,163005.0,92.0991,92.1948,91.8694,91.8789,163005.0
2021-03-15 09:30:00,96.35,96.35,95.58,95.72,47727.0,92.2139,92.2139,91.477,91.611,47727.0
2021-03-15 10:00:00,95.64,95.8,95.26,95.58,53387.0,91.5344,91.6875,91.1707,91.477,53387.0
2021-03-15 10:30:00,95.62,96.47,95.51,96.37,128727.0,91.5152,92.3288,91.41,92.2331,128727.0
2021-03-15 11:00:00,96.42,96.81,96.36,96.65,45364.0,92.2809,92.6542,92.2235,92.501,45364.0
2021-03-15 11:30:00,96.61,96.69,96.32,96.43,23715.0,92.4627,92.5393,92.1852,92.2905,23715.0
2021-03-15 12:00:00,96.45,97.14,96.44,97.09,35724.0,92.3096,92.97,92.3,92.9221,35724.0
2021-03-15 12:30:00,97.09,97.13,96.86,97.03,31861.0,92.9221,92.9604,92.702,92.8647,31861.0
2021-03-15 13:00:00,97.05,97.05,96.79,96.88,31010.0,92.8839,92.8839,92.635,92.7212,31010.0
2021-03-15 13:30:00,96.83,97.0,96.67,96.94,31872.0,92.6733,92.836,92.5202,92.7786,31872.0
2021-03-15 14:00:00,96.99,97.08,96.85,97.0,33809.0,92.8264,92.9126,92.6924,92.836,33809.0
2021-03-15 14:30:00,97.0,97.05,96.89,96.95,37028.0,92.836,92.8839,92.7307,92.7882,37028.0
2021-03-15 15:00:00,96.95,96.97,96.69,96.83,33773.0,92.7882,92.8073,92.5393,92.6733,33773.0
2021-03-15 15:30:00,96.84,97.13,96.61,97.0,163800.0,92.6829,92.9604,92.4627,92.836,163800.0
2021-03-16 09:30:00,97.36,97.6,96.22,97.12,68243.0,93.1806,93.4102,92.0895,92.9509,68243.0
2021-03-16 10:00:00,97.09,97.09,96.42,96.82,41277.0,92.9221,92.9221,92.2809,92.6637,41277.0
2021-03-16 10:30:00,96.79,97.29,96.75,96.81,32428.0,92.635,93.1136,92.5967,92.6542,32428.0
2021-03-16 11:00:00,96.78,97.45,96.74,96.92,33032.0,92.6255,93.2667,92.5872,92.7594,33032.0
2021-03-16 11:30:00,96.87,97.2,96.78,97.08,27181.0,92.7116,93.0274,92.6255,92.9126,27181.0
2021-03-16 12:00:00,97.12,97.38,97.0,97.0,44051.0,92.9509,93.1997,92.836,92.836,44051.0
2021-03-16 12:30:00,97.05,97.44,97.02,97.03,33479.0,92.8839,93.2571,92.8551,92.8647,33479.0
2021-03-16 13:00:00,97.07,97.43,97.04,97.31,27003.0,92.903,93.2475,92.8743,93.1327,27003.0
2021-03-16 13:30:00,97.31,97.45,97.16,97.34,34413.0,93.1327,93.2667,92.9891,93.1614,34413.0
2021-03-16 14:00:00,97.31,97.44,96.88,97.06,36776.0,93.1327,93.2571,92.7212,92.8934,36776.0
2021-03-16 14:30:00,97.1,97.25,96.96,97.22,22981.0,92.9317,93.0753,92.7977,93.0466,22981.0
2021-03-16 15:00:00,97.22,97.35,96.98,97.17,51608.0,93.0466,93.171,92.8169,92.9987,51608.0
2021-03-16 15:30:00,97.13,97.24,96.87,97.0,125711.0,92.9604,93.0657,92.7116,92.836,125711.0
2021-03-17 09:30:00,96.85,97.48,96.84,96.93,26884.0,92.6924,93.2954,92.6829,92.769,26884.0
2021-03-17 10:00:00,96.92,97.46,96.53,97.44,17486.0,92.7594,93.2763,92.3862,93.2571,17486.0
2021-03-17 10:30:00,97.4,97.42,96.8,96.81,16224.0,93.2188,93.238,92.6446,92.6542,16224.0
2021-03-17 11:00:00,96.84,97.37,96.83,97.2,10974.0,92.6829,93.1901,92.6733,93.0274,10974.0
2021-03-17 11:30:00,97.16,97.34,97.06,97.19,16086.0,92.9891,93.1614,92.8934,93.0178,16086.0
2021-03-17 12:00:00,97.21,97.36,96.92,97.0,19534.0,93.037,93.1806,92.7594,92.836,19534.0
2021-03-17 12:30:00,97.12,97.16,96.83,96.83,10274.0,92.9509,92.9891,92.6733,92.6733,10274.0
2021-03-17 13:00:00,96.84,97.16,96.81,97.16,11000.0,92.6829,92.9891,92.6542,92.9891,11000.0
2021-03-17 13:30:00,97.06,97.11,96.89,97.02,9182.0,92.8934,92.9413,92.7307,92.8551,9182.0
2021-03-17 14:00:00,97.06,97.42,96.92,97.11,15230.0,92.8934,93.238,92.7594,92.9413,15230.0
2021-03-17 14:30:00,97.06,97.69,97.01,97.61,17732.0,92.8934,93.4964,92.8456,93.4198,17732.0
2021-03-17 15:00:00,97.58,97.7,97.32,97.37,15306.0,93.3911,93.506,93.1423,93.1901,15306.0
2021-03-17 15:30:00,97.42,97.49,96.68,96.94,120438.0,93.238,93.305,92.5297,92.7786,120438.0
2021-03-18 09:30:00,96.78,98.05,96.73,97.45,53386.0,92.6255,93.8409,92.5776,93.2667,53386.0
2021-03-18 10:00:00,97.45,97.56,96.75,97.2,19009.0,93.2667,93.372,92.5967,93.0274,19009.0
2021-03-18 10:30:00,97.21,97.36,96.95,96.99,19042.0,93.037,93.1806,92.7882,92.8264,19042.0
2021-03-18 11:00:00,96.96,97.37,96.96,97.26,15709.0,92.7977,93.1901,92.7977,93.0848,15709.0
2021-03-18 11:30:00,97.26,97.49,97.02,97.43,22350.0,93.0848,93.305,92.8551,93.2475,22350.0
2021-03-18 12:00:00,97.43,97.53,96.91,96.93,22574.0,93.2475,93.3433,92.7499,92.769,22574.0
2021-03-18 12:30:00,96.98,97.12,96.76,96.86,22126.0,92.8169,92.9509,92.6063,92.702,22126.0
2021-03-18 13:00:00,96.86,97.19,96.84,97.02,19572.0,92.702,93.0178,92.6829,92.8551,19572.0
2021-03-18 13:30:00,97.05,97.4,97.02,97.22,24087.0,92.8839,93.2188,92.8551,93.0466,24087.0
2021-03-18 14:00:00,97.27,97.27,96.54,96.59,28078.0,93.0944,93.0944,92.3958,92.4436,28078.0
2021-03-18 14:30:00,96.61,96.76,96.18,96.75,37505.0,92.4627,92.6063,92.0512,92.5967,37505.0
2021-03-18 15:00:00,96.73,96.87,96.45,96.64,40073.0,92.5776,92.7116,92.3096,92.4915,40073.0
2021-03-18 15:30:00,96.66,96.71,96.13,96.19,135731.0,92.5106,92.5585,92.0034,92.0608,135731.0
2021-03-19 09:30:00,96.01,96.71,95.84,96.35,38511.0,91.8885,92.5585,91.7258,92.2139,38511.0
2021-03-19 10:00:00,96.26,96.37,95.63,96.35,25337.0,92.1278,92.2331,91.5248,92.2139,25337.0
2021-03-19 10:30:00,96.38,97.25,96.32,97.18,30088.0,92.2426,93.0753,92.1852,93.0083,30088.0
2021-03-19 11:00:00,97.17,97.25,96.33,96.55,24088.0,92.9987,93.0753,92.1948,92.4053,24088.0
2021-03-19 11:30:00,96.55,97.06,96.45,96.86,21962.0,92.4053,92.8934,92.3096,92.702,21962.0
2021-03-19 12:00:00,96.9,97.0,96.59,96.84,18859.0,92.7403,92.836,92.4436,92.6829,18859.0
2021-03-19 12:30:00,96.79,96.98,96.58,96.71,21116.0,92.635,92.8169,92.434,92.5585,21116.0
2021-03-19 13:00:00,96.76,97.07,96.66,96.9,20145.0,92.6063,92.903,92.5106,92.7403,20145.0
2021-03-19 13:30:00,96.87,97.04,96.76,96.81,17709.0,92.7116,92.8743,92.6063,92.6542,17709.0
2021-03-19 14:00:00,96.76,96.9,96.49,96.66,26007.0,92.6063,92.7403,92.3479,92.5106,26007.0
2021-03-19 14:30:00,96.63,96.86,96.5,96.71,23606.0,92.4819,92.702,92.3575,92.5585,23606.0
2021-03-19 15:00:00,96.75,96.79,96.33,96.45,27482.0,92.5967,92.635,92.1948,92.3096,27482.0
2021-03-19 15:30:00,96.47,97.11,96.4,96.4,153305.0,92.3288,92.9413,92.2618,92.2618,153305.0
2021-03-22 09:30:00,96.23,96.57,95.35,96.26,15397.0,92.0991,92.4245,91.2568,92.1278,15397.0
2021-03-22 10:00:00,96.24,97.26,96.24,96.62,25550.0,92.1086,93.0848,92.1086,92.4723,25550.0
2021-03-22 10:30:00,96.81,97.13,96.24,96.64,44145.0,92.6542,92.9604,92.1086,92.4915,44145.0
2021-03-22 11:00:00,96.71,96.99,96.69,96.94,18384.0,92.5585,92.8264,92.5393,92.7786,18384.0
2021-03-22 11:30:00,96.95,97.42,96.89,97.42,27752.0,92.7882,93.238,92.7307,93.238,27752.0
2021-03-22 12:00:00,97.37,97.61,97.24,97.51,26515.0,93.1901,93.4198,93.0657,93.3241,26515.0
2021-03-22 12:30:00,97.45,97.61,97.25,97.33,31887.0,93.2667,93.4198,93.0753,93.1518,31887.0
2021-03-22 13:00:00,97.3,97.98,97.25,97.87,25082.0,93.1231,93.7739,93.0753,93.6687,25082.0
2021-03-22 13:30:00,97.82,98.55,97.8,98.4,34067.0,93.6208,94.3195,93.6017,94.1759,34067.0
2021-03-22 14:00:00,98.49,98.63,98.07,98.1,14137.0,94.262,94.396,93.8601,93.8888,14137.0
2021-03-22 14:30:00,98.1,98.56,98.1,98.18,18175.0,93.8888,94.329,93.8888,93.9654,18175.0
2021-03-22 15:00:00,98.17,98.32,97.97,98.05,16173.0,93.9558,94.0993,93.7644,93.8409,16173.0
2021-03-22 15:30:00,98.08,98.32,97.98,98.06,96466.0,93.8696,94.0993,93.7739,93.8505,96466.0
2021-03-23 09:30:00,97.57,98.43,97.19,98.22,19378.0,93.3815,94.2046,93.0178,94.0036,19378.0
2021-03-23 10:00:00,98.28,98.7,98.02,98.64,23452.0,94.0611,94.463,93.8122,94.4056,23452.0
2021-03-23 10:30:00,98.54,98.87,98.15,98.35,21137.0,94.3099,94.6257,93.9366,94.1281,21137.0
2021-03-23 11:00:00,98.41,98.98,98.27,98.97,17879.0,94.1855,94.731,94.0515,94.7214,17879.0
2021-03-23 11:30:00,98.92,99.65,98.75,98.78,50710.0,94.6736,95.3722,94.5109,94.5396,50710.0
2021-03-23 12:00:00,98.73,99.05,98.48,98.5,11849.0,94.4917,94.798,94.2525,94.2716,11849.0
2021-03-23 12:30:00,98.5,98.51,98.13,98.35,8601.0,94.2716,94.2812,93.9175,94.1281,8601.0
2021-03-23 13:00:00,98.38,98.4,97.9,98.01,10671.0,94.1568,94.1759,93.6974,93.8026,10671.0
2021-03-23 13:30:00,98.01,98.04,97.59,97.66,13287.0,93.8026,93.8314,93.4007,93.4677,13287.0
2021-03-23 14:00:00,97.66,97.73,97.25,97.25,17116.0,93.4677,93.5347,93.0753,93.0753,17116.0
2021-03-23 14:30:00,97.25,97.34,96.74,96.75,27298.0,93.0753,93.1614,92.5872,92.5967,27298.0
2021-03-23 15:00:00,96.77,96.91,96.22,96.31,38570.0,92.6159,92.7499,92.0895,92.1756,38570.0
2021-03-23 15:30:00,96.34,96.75,95.85,96.63,142392.0,92.2043,92.5967,91.7354,92.4819,142392.0
2021-03-24 09:30:00,97.1,97.89,97.1,97.71,30022.0,92.9317,93.6878,92.9317,93.5155,30022.0
2021-03-24 10:00:00,97.75,97.75,96.94,97.38,20792.0,93.5538,93.5538,92.7786,93.1997,20792.0
2021-03-24 10:30:00,97.42,98.43,97.42,98.39,19188.0,93.238,94.2046,93.238,94.1663,19188.0
2021-03-24 11:00:00,98.39,98.47,98.13,98.31,22591.0,94.1663,94.2429,93.9175,94.0898,22591.0
2021-03-24 11:30:00,98.31,98.32,97.96,98.25,18603.0,94.0898,94.0993,93.7548,94.0323,18603.0
2021-03-24 12:00:00,98.25,98.37,98.2,98.27,13742.0,94.0323,94.1472,93.9845,94.0515,13742.0
2021-03-24 12:30:00,98.3,98.36,98.09,98.09,15990.0,94.0802,94.1376,93.8792,93.8792,15990.0
2021-03-24 13:00:00,98.2,98.25,97.83,98.13,16628.0,93.9845,94.0323,93.6304,93.9175,16628.0
2021-03-24 13:30:00,98.19,98.28,97.89,98.17,18629.0,93.9749,94.0611,93.6878,93.9558,18629.0
2021-03-24 14:00:00,98.18,98.51,98.09,98.28,24836.0,93.9654,94.2812,93.8792,94.0611,24836.0
2021-03-24 14:30:00,98.14,98.59,98.14,98.14,24286.0,93.9271,94.3578,93.9271,93.9271,24286.0
2021-03-24 15:00:00,98.14,98.4,97.85,97.9,25071.0,93.9271,94.1759,93.6495,93.6974,25071.0
2021-03-24 15:30:00,97.9,97.9,97.01,97.02,91924.0,93.6974,93.6974,92.8456,92.8551,91924.0
2021-03-25 09:30:00,96.98,96.98,95.96,96.02,17397.0,92.8169,92.8169,91.8407,91.8981,17397.0
2021-03-25 10:00:00,96.0,97.06,95.87,96.93,54156.0,91.8789,92.8934,91.7545,92.769,54156.0
2021-03-25 10:30:00,96.99,97.02,96.18,96.27,35417.0,92.8264,92.8551,92.0512,92.1373,35417.0
2021-03-25 11:00:00,96.48,97.09,96.17,96.99,58070.0,92.3383,92.9221,92.0416,92.8264,58070.0
2021-03-25 11:30:00,96.93,97.49,96.87,97.49,15595.0,92.769,93.305,92.7116,93.305,15595.0
2021-03-25 12:00:00,97.4,97.57,97.2,97.33,24912.0,93.2188,93.3815,93.0274,93.1518,24912.0
2021-03-25 12:30:00,97.29,97.89,97.28,97.62,10560.0,93.1136,93.6878,93.104,93.4294,10560.0
2021-03-25 13:00:00,97.55,97.88,97.49,97.66,7121.0,93.3624,93.6782,93.305,93.4677,7121.0
2021-03-25 13:30:00,97.63,97.85,97.45,97.45,23356.0,93.439,93.6495,93.2667,93.2667,23356.0
2021-03-25 14:00:00,97.33,97.69,97.27,97.48,10110.0,93.1518,93.4964,93.0944,93.2954,10110.0
2021-03-25 14:30:00,97.43,97.97,97.43,97.78,16312.0,93.2475,93.7644,93.2475,93.5825,16312.0
2021-03-25 15:00:00,97.78,97.83,97.58,97.73,16187.0,93.5825,93.6304,93.3911,93.5347,16187.0
2021-03-25 15:30:00,97.77,98.1,97.66,97.71,69311.0,93.573,93.8888,93.4677,93.5155,69311.0
2021-03-26 09:30:00,98.43,98.5,97.7,97.97,14850.0,94.2046,94.2716,93.506,93.7644,14850.0
2021-03-26 10:00:00,97.77,98.5,97.62,97.78,99159.0,93.573,94.2716,93.4294,93.5825,99159.0
2021-03-26 10:30:00,97.7,97.98,97.17,97.17,29700.0,93.506,93.7739,92.9987,92.9987,29700.0
2021-03-26 11:00:00,97.22,97.22,96.86,97.09,19202.0,93.0466,93.0466,92.702,92.9221,19202.0
2021-03-26 11:30:00,97.03,97.13,96.73,96.8,21930.0,92.8647,92.9604,92.5776,92.6446,21930.0
2021-03-26 12:00:00,96.79,97.37,96.73,97.01,17573.0,92.635,93.1901,92.5776,92.8456,17573.0
2021-03-26 12:30:00,97.07,97.17,96.82,96.92,9421.0,92.903,92.9987,92.6637,92.7594,9421.0
2021-03-26 13:00:00,96.84,97.0,96.71,96.8,19592.0,92.6829,92.836,92.5585,92.6446,19592.0
2021-03-26 13:30:00,96.75,96.85,96.38,96.47,15874.0,92.5967,92.6924,92.2426,92.3288,15874.0
2021-03-26 14:00:00,96.53,96.64,96.0,96.52,33485.0,92.3862,92.4915,91.8789,92.3766,33485.0
2021-03-26 14:30:00,96.5,97.09,96.44,97.09,41417.0,92.3575,92.9221,92.3,92.9221,41417.0
2021-03-26 15:00:00,97.09,97.57,97.05,97.57,24528.0,92.9221,93.3815,92.8839,93.3815,24528.0
2021-03-26 15:30:00,97.57,98.12,97.28,97.98,156665.0,93.3815,93.9079,93.104,93.7739,156665.0
2021-03-29 09:30:00,97.47,98.48,97.47,98.27,15858.0,93.2858,94.2525,93.2858,94.0515,15858.0
2021-03-29 10:00:00,98.21,98.21,97.21,97.34,22429.0,93.9941,93.9941,93.037,93.1614,22429.0
2021-03-29 10:30:00,97.14,97.58,96.87,97.58,40658.0,92.97,93.3911,92.7116,93.3911,40658.0
2021-03-29 11:00:00,97.47,97.86,97.43,97.74,36752.0,93.2858,93.6591,93.2475,93.5442,36752.0
2021-03-29 11:30:00,97.71,98.38,97.6,98.34,61592.0,93.5155,94.1568,93.4102,94.1185,61592.0
2021-03-29 12:00:00,98.39,98.42,97.65,98.09,25901.0,94.1663,94.195,93.4581,93.8792,25901.0
2021-03-29 12:30:00,98.07,98.19,97.9,98.0,44606.0,93.8601,93.9749,93.6974,93.7931,44606.0
2021-03-29 13:00:00,98.0,98.32,97.79,98.12,32436.0,93.7931,94.0993,93.5921,93.9079,32436.0
2021-03-29 13:30:00,98.08,98.55,98.02,98.35,29406.0,93.8696,94.3195,93.8122,94.1281,29406.0
2021-03-29 14:00:00,98.3,98.49,98.18,98.38,32221.0,94.0802,94.262,93.9654,94.1568,32221.0
2021-03-29 14:30:00,98.37,98.8,98.08,98.61,49885.0,94.1472,94.5587,93.8696,94.3769,49885.0
2021-03-29 15:00:00,98.62,98.98,98.59,98.94,43577.0,94.3865,94.731,94.3578,94.6927,43577.0
2021-03-29 15:30:00,98.94,99.03,98.5,98.55,126444.0,94.6927,94.7789,94.2716,94.3195,126444.0
2021-03-30 09:30:00,98.15,98.27,96.99,97.24,27183.0,93.9366,94.0515,92.8264,93.0657,27183.0
2021-03-30 10:00:00,97.41,97.57,97.12,97.36,40365.0,93.2284,93.3815,92.9509,93.1806,40365.0
2021-03-30 10:30:00,97.44,97.53,97.14,97.31,40291.0,93.2571,93.3433,92.97,93.1327,40291.0
2021-03-30 11:00:00,97.3,97.77,97.08,97.27,46733.0,93.1231,93.573,92.9126,93.0944,46733.0
2021-03-30 11:30:00,97.36,97.6,97.02,97.35,23799.0,93.1806,93.4102,92.8551,93.171,23799.0
2021-03-30 12:00:00,97.42,97.51,97.08,97.21,35219.0,93.238,93.3241,92.9126,93.037,35219.0
2021-03-30 12:30:00,97.24,97.41,97.07,97.4,29543.0,93.0657,93.2284,92.903,93.2188,29543.0
2021-03-30 13:00:00,97.43,97.98,97.3,97.74,38507.0,93.2475,93.7739,93.1231,93.5442,38507.0
2021-03-30 13:30:00,97.86,97.9,97.39,97.67,19852.0,93.6591,93.6974,93.2093,93.4772,19852.0
2021-03-30 14:00:00,97.64,97.82,97.4,97.48,27154.0,93.4485,93.6208,93.2188,93.2954,27154.0
2021-03-30 14:30:00,97.45,97.73,97.21,97.61,31990.0,93.2667,93.5347,93.037,93.4198,31990.0
2021-03-30 15:00:00,97.55,97.61,97.09,97.11,49629.0,93.3624,93.4198,92.9221,92.9413,49629.0
2021-03-30 15:30:00,97.12,97.33,96.74,97.03,152557.0,92.9509,93.1518,92.5872,92.8647,152557.0
2021-03-31 09:30:00,97.01,97.32,96.26,96.37,41392.0,92.8456,93.1423,92.1278,92.2331,41392.0
2021-03-31 10:00:00,96.38,97.48,96.3,97.07,49280.0,92.2426,93.2954,92.1661,92.903,49280.0
2021-03-31 10:30:00,97.12,97.6,97.02,97.47,26505.0,92.9509,93.4102,92.8551,93.2858,26505.0
2021-03-31 11:00:00,97.53,97.82,97.49,97.68,25065.0,93.3433,93.6208,93.305,93.4868,25065.0
2021-03-31 11:30:00,97.67,98.04,97.57,97.83,29397.0,93.4772,93.8314,93.3815,93.6304,29397.0
2021-03-31 12:00:00,97.82,98.01,97.72,97.94,17085.0,93.6208,93.8026,93.5251,93.7357,17085.0
2021-03-31 12:30:00,97.94,98.06,97.84,97.98,19188.0,93.7357,93.8505,93.6399,93.7739,19188.0
2021-03-31 13:00:00,97.97,98.01,97.48,97.56,20433.0,93.7644,93.8026,93.2954,93.372,20433.0
2021-03-31 13:30:00,97.58,97.73,97.38,97.61,36884.0,93.3911,93.5347,93.1997,93.4198,36884.0
2021-03-31 14:00:00,97.65,97.85,97.41,97.63,25030.0,93.4581,93.6495,93.2284,93.439,25030.0
2021-03-31 14:30:00,97.63,97.96,97.55,97.59,22627.0,93.439,93.7548,93.3624,93.4007,22627.0
2021-03-31 15:00:00,97.62,97.78,97.38,97.7,25280.0,93.4294,93.5825,93.1997,93.506,25280.0
2021-03-31 15:30:00,97.7,97.89,97.02,97.03,147621.0,93.506,93.6878,92.8551,92.8647,147621.0
2021-04-01 09:30:00,97.99,98.4,97.13,97.48,96539.0,93.7835,94.1759,92.9604,93.2954,96539.0
2021-04-01 10:00:00,97.37,98.79,97.37,98.79,59035.0,93.1901,94.5492,93.1901,94.5492,59035.0
2021-04-01 10:30:00,98.74,99.33,98.59,99.33,56118.0,94.5013,95.066,94.3578,95.066,56118.0
2021-04-01 11:00:00,99.31,99.48,99.08,99.23,59998.0,95.0468,95.2095,94.8267,94.9703,59998.0
2021-04-01 11:30:00,99.23,99.49,99.04,99.41,76346.0,94.9703,95.2191,94.7884,95.1426,76346.0
2021-04-01 12:00:00,99.45,99.83,99.45,99.58,51670.0,95.1808,95.5445,95.1808,95.3053,51670.0
2021-04-01 12:30:00,99.63,99.91,99.58,99.85,56845.0,95.3531,95.6211,95.3053,95.5637,56845.0
2021-04-01 13:00:00,99.81,100.14,99.78,99.98,47676.0,95.5254,95.8412,95.4967,95.6881,47676.0
2021-04-01 13:30:00,99.98,100.45,99.95,100.37,81126.0,95.6881,96.1379,95.6594,96.0613,81126.0
2021-04-01 14:00:00,100.36,100.43,100.06,100.06,43586.0,96.0518,96.1188,95.7646,95.7646,43586.0
2021-04-01 14:30:00,100.11,100.32,100.0,100.08,57505.0,95.8125,96.0135,95.7072,95.7838,57505.0
2021-04-01 15:00:00,100.08,100.1,99.65,99.75,67996.0,95.7838,95.8029,95.3722,95.468,67996.0
2021-04-01 15:30:00,99.75,100.4,99.73,100.37,208512.0,95.468,96.0901,95.4488,96.0613,208512.0
2021-04-05 09:30:00,101.38,101.42,100.47,101.37,60831.0,97.028,97.0663,96.157,97.0184,60831.0
2021-04-05 10:00:00,101.38,101.84,101.29,101.82,57257.0,97.028,97.4682,96.9418,97.4491,57257.0
2021-04-05 10:30:00,101.81,102.08,101.75,101.87,31579.0,97.4395,97.6979,97.3821,97.4969,31579.0
2021-04-05 11:00:00,101.81,101.81,101.26,101.52,22948.0,97.4395,97.4395,96.9131,97.162,22948.0
2021-04-05 11:30:00,101.52,101.99,101.51,101.93,17402.0,97.162,97.6118,97.1524,97.5544,17402.0
2021-04-05 12:00:00,101.86,101.94,101.54,101.71,23169.0,97.4874,97.5639,97.1811,97.3438,23169.0
2021-04-05 12:30:00,101.72,102.03,101.72,101.76,9734.0,97.3534,97.6501,97.3534,97.3917,9734.0
2021-04-05 13:00:00,101.76,101.77,101.57,101.66,14935.0,97.3917,97.4012,97.2098,97.296,14935.0
2021-04-05 13:30:00,101.68,101.79,101.53,101.79,17772.0,97.3151,97.4204,97.1715,97.4204,17772.0
2021-04-05 14:00:00,101.79,101.99,101.56,101.99,25212.0,97.4204,97.6118,97.2003,97.6118,25212.0
2021-04-05 14:30:00,101.98,102.0,101.68,101.69,21206.0,97.6022,97.6214,97.3151,97.3247,21206.0
2021-04-05 15:00:00,101.6,101.68,101.27,101.48,42457.0,97.2385,97.3151,96.9227,97.1237,42457.0
2021-04-05 15:30:00,101.47,101.74,101.39,101.71,136370.0,97.1141,97.3725,97.0376,97.3438,136370.0
2021-04-06 09:30:00,101.28,101.84,100.65,101.77,51909.0,96.9323,97.4682,96.3293,97.4012,51909.0
2021-04-06 10:00:00,101.81,102.16,101.63,102.07,21185.0,97.4395,97.7745,97.2673,97.6884,21185.0
2021-04-06 10:30:00,102.1,102.69,102.03,102.48,24952.0,97.7171,98.2817,97.6501,98.0808,24952.0
2021-04-06 11:00:00,102.45,102.65,102.28,102.62,21964.0,98.052,98.2435,97.8893,98.2148,21964.0
2021-04-06 11:30:00,102.64,102.82,102.46,102.78,28683.0,98.2339,98.4062,98.0616,98.3679,28683.0
2021-04-06 12:00:00,102.75,102.87,102.66,102.84,18547.0,98.3392,98.454,98.253,98.4253,18547.0
2021-04-06 12:30:00,102.85,103.03,102.52,103.03,27059.0,98.4349,98.6072,98.119,98.6072,27059.0
2021-04-06 13:00:00,103.0,103.13,102.84,102.95,46449.0,98.5784,98.7029,98.4253,98.5306,46449.0
2021-04-06 13:30:00,103.03,103.13,102.8,102.8,40213.0,98.6072,98.7029,98.387,98.387,40213.0
2021-04-06 14:00:00,102.86,102.95,102.66,102.86,27605.0,98.4444,98.5306,98.253,98.4444,27605.0
2021-04-06 14:30:00,102.82,102.9,102.56,102.56,21048.0,98.4062,98.4827,98.1573,98.1573,21048.0
2021-04-06 15:00:00,102.58,102.72,102.35,102.41,28042.0,98.1765,98.3105,97.9563,98.0138,28042.0
2021-04-06 15:30:00,102.47,102.9,102.47,102.9,106514.0,98.0712,98.4827,98.0712,98.4827,106514.0
2021-04-07 09:30:00,103.03,103.31,102.17,102.48,31535.0,98.6072,98.8751,97.7841,98.0808,31535.0
2021-04-07 10:00:00,102.53,102.67,102.07,102.42,15837.0,98.1286,98.2626,97.6884,98.0233,15837.0
2021-04-07 10:30:00,102.42,102.63,102.23,102.5,19961.0,98.0233,98.2243,97.8415,98.0999,19961.0
2021-04-07 11:00:00,102.44,102.52,102.07,102.37,45585.0,98.0425,98.119,97.6884,97.9755,45585.0
2021-04-07 11:30:00,102.36,102.4,101.62,101.64,74062.0,97.9659,98.0042,97.2577,97.2768,74062.0
2021-04-07 12:00:00,101.64,101.76,101.47,101.52,15791.0,97.2768,97.3917,97.1141,97.162,15791.0
2021-04-07 12:30:00,101.52,101.77,101.35,101.59,46949.0,97.162,97.4012,96.9993,97.229,46949.0
2021-04-07 13:00:00,101.55,101.66,101.19,101.27,80416.0,97.1907,97.296,96.8461,96.9227,80416.0
2021-04-07 13:30:00,101.26,101.45,101.21,101.34,34569.0,96.9131,97.095,96.8653,96.9897,34569.0
2021-04-07 14:00:00,101.3,101.51,101.3,101.39,58228.0,96.9514,97.1524,96.9514,97.0376,58228.0
2021-04-07 14:30:00,101.46,101.83,101.43,101.69,30178.0,97.1045,97.4587,97.0758,97.3247,30178.0
2021-04-07 15:00:00,101.68,101.71,101.29,101.46,25719.0,97.3151,97.3438,96.9418,97.1045,25719.0
2021-04-07 15:30:00,101.45,101.51,100.94,100.95,196481.0,97.095,97.1524,96.6069,96.6164,196481.0
2021-04-08 09:30:00,101.03,101.88,100.6,100.6,69797.0,96.693,97.5065,96.2815,96.2815,69797.0
2021-04-08 10:00:00,100.76,100.76,100.09,100.62,23608.0,96.4346,96.4346,95.7934,96.3006,23608.0
2021-04-08 10:30:00,100.64,101.08,100.6,100.84,33072.0,96.3197,96.7409,96.2815,96.5112,33072.0
2021-04-08 11:00:00,100.93,101.11,100.79,100.79,61703.0,96.5973,96.7696,96.4633,96.4633,61703.0
2021-04-08 11:30:00,100.8,100.95,100.54,100.86,6560.0,96.4729,96.6164,96.224,96.5303,6560.0
2021-04-08 12:00:00,100.82,100.87,100.72,100.76,9015.0,96.492,96.5399,96.3963,96.4346,9015.0
2021-04-08 12:30:00,100.71,101.04,100.71,101.02,6496.0,96.3867,96.7026,96.3867,96.6834,6496.0
2021-04-08 13:00:00,101.05,101.22,100.99,101.0,37828.0,96.7121,96.8749,96.6547,96.6643,37828.0
2021-04-08 13:30:00,100.99,101.34,100.88,101.24,12184.0,96.6547,96.9897,96.5494,96.894,12184.0
2021-04-08 14:00:00,101.24,101.37,101.19,101.32,6901.0,96.894,97.0184,96.8461,96.9706,6901.0
2021-04-08 14:30:00,101.33,101.49,101.33,101.49,11852.0,96.9801,97.1333,96.9801,97.1333,11852.0
2021-04-08 15:00:00,101.48,101.74,101.43,101.7,24485.0,97.1237,97.3725,97.0758,97.3342,24485.0
2021-04-08 15:30:00,101.67,102.01,101.65,102.0,104083.0,97.3055,97.6309,97.2864,97.6214,104083.0
2021-04-09 09:30:00,105.0,105.49,103.6,104.2,174812.0,100.4926,100.9615,99.1527,99.7269,174812.0
2021-04-09 10:00:00,104.16,104.34,103.6,104.2,60883.0,99.6886,99.8609,99.1527,99.7269,60883.0
2021-04-09 10:30:00,104.16,104.39,103.99,104.35,31664.0,99.6886,99.9088,99.5259,99.8705,31664.0
2021-04-09 11:00:00,104.36,104.78,104.25,104.78,56906.0,99.8801,100.282,99.7748,100.282,56906.0
2021-04-09 11:30:00,104.71,104.81,104.28,104.34,27243.0,100.215,100.3107,99.8035,99.8609,27243.0
2021-04-09 12:00:00,104.29,104.37,103.98,104.0,67997.0,99.8131,99.8896,99.5164,99.5355,67997.0
2021-04-09 12:30:00,104.01,104.22,103.87,104.14,17112.0,99.5451,99.7461,99.4111,99.6695,17112.0
2021-04-09 13:00:00,104.14,104.3,104.03,104.25,14275.0,99.6695,99.8226,99.5642,99.7748,14275.0
2021-04-09 13:30:00,104.25,104.45,104.14,104.34,41330.0,99.7748,99.9662,99.6695,99.8609,41330.0
2021-04-09 14:00:00,104.29,104.62,104.21,104.62,33002.0,99.8131,100.1289,99.7365,100.1289,33002.0
2021-04-09 14:30:00,104.62,104.62,104.08,104.11,26558.0,100.1289,100.1289,99.6121,99.6408,26558.0
2021-04-09 15:00:00,104.12,104.45,104.02,104.31,38202.0,99.6504,99.9662,99.5547,99.8322,38202.0
2021-04-09 15:30:00,104.32,104.87,104.21,104.87,125419.0,99.8418,100.3682,99.7365,100.3682,125419.0
2021-04-12 09:30:00,103.95,105.57,103.95,105.27,53658.0,99.4877,101.0381,99.4877,100.751,53658.0
2021-04-12 10:00:00,105.28,105.64,105.04,105.6,39859.0,100.7606,101.1051,100.5309,101.0668,39859.0
2021-04-12 10:30:00,105.54,105.8,105.36,105.67,89933.0,101.0094,101.2582,100.8371,101.1338,89933.0
2021-04-12 11:00:00,105.7,106.05,105.41,105.98,42498.0,101.1625,101.4975,100.885,101.4305,42498.0
2021-04-12 11:30:00,105.95,106.3,105.78,105.91,105527.0,101.4018,101.7368,101.2391,101.3635,105527.0
2021-04-12 12:00:00,105.9,106.13,105.88,105.95,27168.0,101.3539,101.5741,101.3348,101.4018,27168.0
2021-04-12 12:30:00,105.95,106.11,105.33,105.33,31045.0,101.4018,101.5549,100.8084,100.8084,31045.0
2021-04-12 13:00:00,105.33,105.38,105.18,105.28,31416.0,100.8084,100.8563,100.6649,100.7606,31416.0
2021-04-12 13:30:00,105.3,105.67,105.26,105.66,46295.0,100.7797,101.1338,100.7414,101.1243,46295.0
2021-04-12 14:00:00,105.68,105.85,105.53,105.55,43039.0,101.1434,101.3061,100.9998,101.019,43039.0
2021-04-12 14:30:00,105.57,105.63,105.16,105.2,33422.0,101.0381,101.0955,100.6457,100.684,33422.0
2021-04-12 15:00:00,105.16,105.29,105.03,105.25,31290.0,100.6457,100.7701,100.5213,100.7319,31290.0
2021-04-12 15:30:00,105.3,105.67,105.23,105.58,134257.0,100.7797,101.1338,100.7127,101.0477,134257.0
2021-04-13 09:30:00,105.25,106.04,104.52,105.82,60606.0,100.7319,101.4879,100.0332,101.2774,60606.0
2021-04-13 10:00:00,105.79,106.06,105.1,105.15,101682.0,101.2487,101.5071,100.5883,100.6361,101682.0
2021-04-13 10:30:00,105.04,105.44,104.91,105.22,17900.0,100.5309,100.9137,100.4064,100.7031,17900.0
2021-04-13 11:00:00,105.22,105.49,105.14,105.45,25215.0,100.7031,100.9615,100.6266,100.9233,25215.0
2021-04-13 11:30:00,105.5,105.59,105.21,105.5,14434.0,100.9711,101.0573,100.6936,100.9711,14434.0
2021-04-13 12:00:00,105.48,105.48,105.18,105.28,12752.0,100.952,100.952,100.6649,100.7606,12752.0
2021-04-13 12:30:00,105.25,105.34,105.1,105.33,15628.0,100.7319,100.818,100.5883,100.8084,15628.0
2021-04-13 13:00:00,105.28,105.41,105.19,105.19,14261.0,100.7606,100.885,100.6744,100.6744,14261.0
2021-04-13 13:30:00,105.22,105.51,105.22,105.5,17080.0,100.7031,100.9807,100.7031,100.9711,17080.0
2021-04-13 14:00:00,105.47,105.8,105.44,105.65,17414.0,100.9424,101.2582,100.9137,101.1147,17414.0
2021-04-13 14:30:00,105.67,106.18,105.67,106.07,120374.0,101.1338,101.6219,101.1338,101.5167,120374.0
2021-04-13 15:00:00,106.07,106.16,105.91,105.99,65511.0,101.5167,101.6028,101.3635,101.4401,65511.0
2021-04-13 15:30:00,106.01,106.55,106.01,106.43,234726.0,101.4592,101.976,101.4592,101.8612,234726.0
2021-04-14 09:30:00,106.26,106.76,106.0,106.31,15282.0,101.6985,102.177,101.4497,101.7463,15282.0
2021-04-14 10:00:00,106.37,106.59,106.09,106.55,96666.0,101.8038,102.0143,101.5358,101.976,96666.0
2021-04-14 10:30:00,106.5,106.58,106.22,106.45,33978.0,101.9282,102.0048,101.6602,101.8803,33978.0
2021-04-14 11:00:00,106.44,106.75,106.43,106.66,32903.0,101.8708,102.1675,101.8612,102.0813,32903.0
2021-04-14 11:30:00,106.66,106.73,106.51,106.68,41799.0,102.0813,102.1483,101.9378,102.1005,41799.0
2021-04-14 12:00:00,106.65,106.68,106.07,106.38,40447.0,102.0718,102.1005,101.5167,101.8133,40447.0
2021-04-14 12:30:00,106.41,106.56,106.33,106.54,30324.0,101.8421,101.9856,101.7655,101.9665,30324.0
2021-04-14 13:00:00,106.52,106.54,106.3,106.53,36040.0,101.9473,101.9665,101.7368,101.9569,36040.0
2021-04-14 13:30:00,106.53,106.54,106.07,106.09,45478.0,101.9569,101.9665,101.5167,101.5358,45478.0
2021-04-14 14:00:00,106.09,106.54,106.08,106.45,41416.0,101.5358,101.9665,101.5262,101.8803,41416.0
2021-04-14 14:30:00,106.45,106.6,106.2,106.38,37925.0,101.8803,102.0239,101.6411,101.8133,37925.0
2021-04-14 15:00:00,106.37,106.54,106.12,106.34,73962.0,101.8038,101.9665,101.5645,101.7751,73962.0
2021-04-14 15:30:00,106.3,106.62,106.13,106.6,328883.0,101.7368,102.043,101.5741,102.0239,328883.0
2021-04-15 09:30:00,107.55,107.65,106.9,107.2,19066.0,102.9331,103.0288,102.311,102.5981,19066.0
2021-04-15 10:00:00,107.21,107.7,106.93,107.53,32800.0,102.6077,103.0767,102.3397,102.914,32800.0
2021-04-15 10:30:00,107.56,107.91,107.5,107.91,33963.0,102.9427,103.2777,102.8853,103.2777,33963.0
2021-04-15 11:00:00,107.99,108.18,107.87,108.13,31478.0,103.3542,103.5361,103.2394,103.4882,31478.0
2021-04-15 11:30:00,108.0,108.14,107.85,108.06,22270.0,103.3638,103.4978,103.2202,103.4212,22270.0
2021-04-15 12:00:00,108.06,108.26,108.06,108.23,21879.0,103.4212,103.6126,103.4212,103.5839,21879.0
2021-04-15 12:30:00,108.22,108.41,108.16,108.37,25356.0,103.5744,103.7562,103.5169,103.7179,25356.0
2021-04-15 13:00:00,108.39,108.55,108.03,108.42,111340.0,103.7371,103.8902,103.3925,103.7658,111340.0
2021-04-15 13:30:00,108.36,108.66,108.32,108.55,30323.0,103.7083,103.9955,103.6701,103.8902,30323.0
2021-04-15 14:00:00,108.57,108.63,108.32,108.36,28042.0,103.9093,103.9668,103.6701,103.7083,28042.0
2021-04-15 14:30:00,108.36,108.48,108.27,108.33,23403.0,103.7083,103.8232,103.6222,103.6796,23403.0
2021-04-15 15:00:00,108.34,108.38,108.06,108.36,54269.0,103.6892,103.7275,103.4212,103.7083,54269.0
2021-04-15 15:30:00,108.4,108.58,108.23,108.35,137716.0,103.7466,103.9189,103.5839,103.6988,137716.0
2021-04-16 09:30:00,109.2,110.19,108.94,109.94,127905.0,104.5123,105.4598,104.2634,105.2205,127905.0
2021-04-16 10:00:00,109.9,110.18,109.42,109.57,39540.0,105.1822,105.4502,104.7228,104.8664,39540.0
2021-04-16 10:30:00,109.58,109.62,108.4,108.95,65368.0,104.876,104.9143,103.7466,104.273,65368.0
2021-04-16 11:00:00,108.93,109.13,108.42,108.56,228487.0,104.2539,104.4453,103.7658,103.8998,228487.0
2021-04-16 11:30:00,108.62,109.19,108.62,108.73,57867.0,103.9572,104.5027,103.9572,104.0625,57867.0
2021-04-16 12:00:00,108.78,109.06,108.78,108.95,26777.0,104.1103,104.3783,104.1103,104.273,26777.0
2021-04-16 12:30:00,108.95,109.28,108.95,109.28,20236.0,104.273,104.5889,104.273,104.5889,20236.0
2021-04-16 13:00:00,109.23,109.32,109.06,109.32,20708.0,104.541,104.6271,104.3783,104.6271,20708.0
2021-04-16 13:30:00,109.34,109.36,109.18,109.25,81457.0,104.6463,104.6654,104.4931,104.5601,81457.0
2021-04-16 14:00:00,109.23,109.23,108.95,109.02,25922.0,104.541,104.541,104.273,104.34,25922.0
2021-04-16 14:30:00,109.03,109.16,109.01,109.04,35725.0,104.3496,104.474,104.3304,104.3592,35725.0
2021-04-16 15:00:00,109.04,109.1,108.88,109.02,109672.0,104.3592,104.4166,104.206,104.34,109672.0
2021-04-16 15:30:00,109.01,109.44,108.94,109.09,133762.0,104.3304,104.742,104.2634,104.407,133762.0
2021-04-19 09:30:00,109.65,109.65,108.4,108.7,85244.0,104.943,104.943,103.7466,104.0338,85244.0
2021-04-19 10:00:00,108.66,109.09,108.4,109.09,58158.0,103.9955,104.407,103.7466,104.407,58158.0
2021-04-19 10:30:00,109.0,109.22,108.68,108.8,58672.0,104.3209,104.5314,104.0146,104.1295,58672.0
2021-04-19 11:00:00,108.84,109.44,108.84,109.12,56555.0,104.1677,104.742,104.1677,104.4357,56555.0
2021-04-19 11:30:00,109.12,109.4,108.78,109.03,63658.0,104.4357,104.7037,104.1103,104.3496,63658.0
2021-04-19 12:00:00,109.0,109.45,108.91,109.17,27134.0,104.3209,104.7516,104.2347,104.4836,27134.0
2021-04-19 12:30:00,109.19,109.26,108.9,108.95,51114.0,104.5027,104.5697,104.2252,104.273,51114.0
2021-04-19 13:00:00,108.98,109.19,108.97,109.13,31453.0,104.3017,104.5027,104.2922,104.4453,31453.0
2021-04-19 13:30:00,109.13,109.16,108.79,109.13,45331.0,104.4453,104.474,104.1199,104.4453,45331.0
2021-04-19 14:00:00,109.13,109.23,108.55,108.72,85898.0,104.4453,104.541,103.8902,104.0529,85898.0
2021-04-19 14:30:00,108.72,109.27,108.63,109.14,36448.0,104.0529,104.5793,103.9668,104.4549,36448.0
2021-04-19 15:00:00,109.09,109.28,108.8,108.88,57443.0,104.407,104.5889,104.1295,104.206,57443.0
2021-04-19 15:30:00,108.89,108.99,108.49,108.93,227754.0,104.2156,104.3113,103.8328,104.2539,227754.0
2021-04-20 09:30:00,109.26,111.67,107.01,109.57,252851.0,104.5697,106.8763,102.4163,104.8664,252851.0
2021-04-20 10:00:00,109.51,110.23,108.19,108.7,194264.0,104.809,105.4981,103.5456,104.0338,194264.0
2021-04-20 10:30:00,108.8,108.83,107.58,108.08,162429.0,104.1295,104.1582,102.9618,103.4404,162429.0
2021-04-20 11:00:00,108.08,108.32,107.85,108.15,94413.0,103.4404,103.6701,103.2202,103.5074,94413.0
2021-04-20 11:30:00,108.11,108.22,107.49,107.77,72961.0,103.4691,103.5744,102.8757,103.1437,72961.0
2021-04-20 12:00:00,107.81,108.01,107.12,107.24,41250.0,103.182,103.3734,102.5216,102.6364,41250.0
2021-04-20 12:30:00,107.27,107.65,106.97,107.34,38136.0,102.6651,103.0288,102.378,102.7321,38136.0
2021-04-20 13:00:00,107.29,107.37,106.95,107.08,37928.0,102.6843,102.7608,102.3589,102.4833,37928.0
2021-04-20 13:30:00,107.02,107.35,106.99,107.24,55274.0,102.4259,102.7417,102.3972,102.6364,55274.0
2021-04-20 14:00:00,107.23,107.44,107.17,107.29,44259.0,102.6269,102.8278,102.5694,102.6843,44259.0
2021-04-20 14:30:00,107.26,107.27,106.97,107.06,54544.0,102.6556,102.6651,102.378,102.4642,54544.0
2021-04-20 15:00:00,107.08,107.7,107.04,107.66,81645.0,102.4833,103.0767,102.445,103.0384,81645.0
2021-04-20 15:30:00,107.67,108.06,107.35,107.81,293791.0,103.048,103.4212,102.7417,103.182,293791.0
2021-04-21 09:30:00,107.19,108.5,107.09,107.88,75318.0,102.5886,103.8423,102.4929,103.249,75318.0
2021-04-21 10:00:00,107.91,107.95,107.65,107.9,53519.0,103.2777,103.3159,103.0288,103.2681,53519.0
2021-04-21 10:30:00,107.91,108.19,107.54,108.11,56218.0,103.2777,103.5456,102.9235,103.4691,56218.0
2021-04-21 11:00:00,108.08,108.13,107.49,107.77,36930.0,103.4404,103.4882,102.8757,103.1437,36930.0
2021-04-21 11:30:00,107.79,108.34,107.75,108.18,92760.0,103.1628,103.6892,103.1245,103.5361,92760.0
2021-04-21 12:00:00,108.14,108.16,107.76,107.9,79216.0,103.4978,103.5169,103.1341,103.2681,79216.0
2021-04-21 12:30:00,107.77,108.22,107.64,108.02,58203.0,103.1437,103.5744,103.0193,103.3829,58203.0
2021-04-21 13:00:00,108.09,108.09,107.77,107.77,21550.0,103.4499,103.4499,103.1437,103.1437,21550.0
2021-04-21 13:30:00,107.71,107.98,107.71,107.83,31205.0,103.0862,103.3447,103.0862,103.2011,31205.0
2021-04-21 14:00:00,107.83,107.9,107.6,107.62,25408.0,103.2011,103.2681,102.981,103.0001,25408.0
2021-04-21 14:30:00,107.63,107.77,107.54,107.74,33214.0,103.0097,103.1437,102.9235,103.115,33214.0
2021-04-21 15:00:00,107.75,108.03,107.75,107.87,50499.0,103.1245,103.3925,103.1245,103.2394,50499.0
2021-04-21 15:30:00,107.87,108.12,107.81,107.81,149489.0,103.2394,103.4786,103.182,103.182,149489.0
2021-04-22 09:30:00,107.7,108.47,106.86,107.5,24000.0,103.0767,103.8136,102.2727,102.8853,24000.0
2021-04-22 10:00:00,107.45,107.81,107.0,107.35,36376.0,102.8374,103.182,102.4067,102.7417,36376.0
2021-04-22 10:30:00,107.32,108.0,107.32,107.8,43449.0,102.713,103.3638,102.713,103.1724,43449.0
2021-04-22 11:00:00,107.85,108.3,107.77,108.25,30516.0,103.2202,103.6509,103.1437,103.6031,30516.0
2021-04-22 11:30:00,108.25,108.46,108.2,108.37,23980.0,103.6031,103.8041,103.5552,103.7179,23980.0
2021-04-22 12:00:00,108.36,108.6,108.27,108.48,15989.0,103.7083,103.938,103.6222,103.8232,15989.0
2021-04-22 12:30:00,108.52,108.61,108.4,108.58,17502.0,103.8615,103.9476,103.7466,103.9189,17502.0
2021-04-22 13:00:00,108.54,108.71,107.89,108.4,58060.0,103.8806,104.0433,103.2585,103.7466,58060.0
2021-04-22 13:30:00,108.36,108.37,107.73,107.88,64594.0,103.7083,103.7179,103.1054,103.249,64594.0
2021-04-22 14:00:00,107.84,108.06,107.75,107.97,46856.0,103.2107,103.4212,103.1245,103.3351,46856.0
2021-04-22 14:30:00,107.98,108.09,107.84,107.84,20156.0,103.3447,103.4499,103.2107,103.2107,20156.0
2021-04-22 15:00:00,107.83,107.93,107.28,107.33,30204.0,103.2011,103.2968,102.6747,102.7226,30204.0
2021-04-22 15:30:00,107.37,107.69,107.16,107.18,158407.0,102.7608,103.0671,102.5599,102.579,158407.0
2021-04-23 09:30:00,107.8,108.2,107.11,108.2,19475.0,103.1724,103.5552,102.512,103.5552,19475.0
2021-04-23 10:00:00,108.22,108.31,107.85,108.27,72854.0,103.5744,103.6605,103.2202,103.6222,72854.0
2021-04-23 10:30:00,108.25,109.22,108.24,109.22,55338.0,103.6031,104.5314,103.5935,104.5314,55338.0
2021-04-23 11:00:00,109.2,109.36,108.97,109.05,32038.0,104.5123,104.6654,104.2922,104.3687,32038.0
2021-04-23 11:30:00,109.05,109.1,108.93,109.05,60921.0,104.3687,104.4166,104.2539,104.3687,60921.0
2021-04-23 12:00:00,109.08,109.21,108.96,108.99,60873.0,104.3974,104.5219,104.2826,104.3113,60873.0
2021-04-23 12:30:00,109.01,109.44,108.95,109.13,100090.0,104.3304,104.742,104.273,104.4453,100090.0
2021-04-23 13:00:00,109.17,109.2,108.82,108.94,21888.0,104.4836,104.5123,104.1486,104.2634,21888.0
2021-04-23 13:30:00,108.92,108.96,108.58,108.7,25720.0,104.2443,104.2826,103.9189,104.0338,25720.0
2021-04-23 14:00:00,108.66,108.96,108.54,108.85,117417.0,103.9955,104.2826,103.8806,104.1773,117417.0
2021-04-23 14:30:00,108.85,109.36,108.69,109.34,33101.0,104.1773,104.6654,104.0242,104.6463,33101.0
2021-04-23 15:00:00,109.48,109.55,109.18,109.45,36734.0,104.7803,104.8473,104.4931,104.7516,36734.0
2021-04-23 15:30:00,109.46,109.7,109.32,109.61,149438.0,104.7611,104.9908,104.6271,104.9047,149438.0
2021-04-26 09:30:00,110.07,110.55,109.67,109.95,38105.0,105.3449,105.8043,104.9621,105.2301,38105.0
2021-04-26 10:00:00,109.96,110.26,109.84,110.14,31037.0,105.2397,105.5268,105.1248,105.4119,31037.0
2021-04-26 10:30:00,110.13,110.14,109.69,109.72,17556.0,105.4024,105.4119,104.9813,105.01,17556.0
2021-04-26 11:00:00,109.69,109.84,109.26,109.47,23352.0,104.9813,105.1248,104.5697,104.7707,23352.0
2021-04-26 11:30:00,109.48,109.68,109.39,109.51,15379.0,104.7803,104.9717,104.6941,104.809,15379.0
2021-04-26 12:00:00,109.51,109.51,109.32,109.36,9732.0,104.809,104.809,104.6271,104.6654,9732.0
2021-04-26 12:30:00,109.32,109.45,109.22,109.41,7862.0,104.6271,104.7516,104.5314,104.7133,7862.0
2021-04-26 13:00:00,109.43,109.59,109.37,109.52,21477.0,104.7324,104.8855,104.675,104.8186,21477.0
2021-04-26 13:30:00,109.56,109.73,109.41,109.72,11076.0,104.8568,105.0195,104.7133,105.01,11076.0
2021-04-26 14:00:00,109.7,109.87,109.63,109.87,22225.0,104.9908,105.1535,104.9238,105.1535,22225.0
2021-04-26 14:30:00,109.89,109.95,109.75,109.77,31108.0,105.1727,105.2301,105.0387,105.0578,31108.0
2021-04-26 15:00:00,109.79,110.14,109.76,109.88,41753.0,105.077,105.4119,105.0482,105.1631,41753.0
2021-04-26 15:30:00,109.88,110.06,109.71,109.82,144919.0,105.1631,105.3354,105.0004,105.1057,144919.0
2021-04-27 09:30:00,109.09,109.4,108.73,109.26,24609.0,104.407,104.7037,104.0625,104.5697,24609.0
2021-04-27 10:00:00,109.27,109.32,108.94,109.09,20511.0,104.5793,104.6271,104.2634,104.407,20511.0
2021-04-27 10:30:00,109.13,109.43,108.98,109.32,12576.0,104.4453,104.7324,104.3017,104.6271,12576.0
2021-04-27 11:00:00,109.36,109.6,109.19,109.32,44793.0,104.6654,104.8951,104.5027,104.6271,44793.0
2021-04-27 11:30:00,109.34,109.37,109.2,109.29,7956.0,104.6463,104.675,104.5123,104.5984,7956.0
2021-04-27 12:00:00,109.33,109.58,109.33,109.56,12307.0,104.6367,104.876,104.6367,104.8568,12307.0
2021-04-27 12:30:00,109.56,109.61,109.41,109.43,15358.0,104.8568,104.9047,104.7133,104.7324,15358.0
2021-04-27 13:00:00,109.5,109.7,109.43,109.62,8471.0,104.7994,104.9908,104.7324,104.9143,8471.0
2021-04-27 13:30:00,109.58,109.71,109.49,109.59,7269.0,104.876,105.0004,104.7898,104.8855,7269.0
2021-04-27 14:00:00,109.65,109.7,109.48,109.61,12926.0,104.943,104.9908,104.7803,104.9047,12926.0
2021-04-27 14:30:00,109.57,109.66,109.53,109.66,18222.0,104.8664,104.9525,104.8281,104.9525,18222.0
2021-04-27 15:00:00,109.65,109.94,109.59,109.75,15820.0,104.943,105.2205,104.8855,105.0387,15820.0
2021-04-27 15:30:00,109.71,109.92,109.59,109.92,92656.0,105.0004,105.2014,104.8855,105.2014,92656.0
2021-04-28 09:30:00,109.94,110.13,109.6,109.97,62839.0,105.2205,105.4024,104.8951,105.2492,62839.0
2021-04-28 10:00:00,109.96,110.06,109.33,109.5,21636.0,105.2397,105.3354,104.6367,104.7994,21636.0
2021-04-28 10:30:00,109.51,109.51,108.97,109.11,16923.0,104.809,104.809,104.2922,104.4262,16923.0
2021-04-28 11:00:00,109.07,109.11,108.59,108.66,33876.0,104.3879,104.4262,103.9285,103.9955,33876.0
2021-04-28 11:30:00,108.71,108.8,108.45,108.47,16563.0,104.0433,104.1295,103.7945,103.8136,16563.0
2021-04-28 12:00:00,108.48,108.76,108.43,108.56,26390.0,103.8232,104.0912,103.7753,103.8998,26390.0
2021-04-28 12:30:00,108.53,108.53,108.05,108.05,17986.0,103.871,103.871,103.4117,103.4117,17986.0
2021-04-28 13:00:00,108.05,108.29,107.88,108.15,40631.0,103.4117,103.6414,103.249,103.5074,40631.0
2021-04-28 13:30:00,108.12,108.22,107.89,108.04,29554.0,103.4786,103.5744,103.2585,103.4021,29554.0
2021-04-28 14:00:00,108.04,108.31,107.9,108.18,29311.0,103.4021,103.6605,103.2681,103.5361,29311.0
2021-04-28 14:30:00,108.17,108.44,108.08,108.27,28485.0,103.5265,103.7849,103.4404,103.6222,28485.0
2021-04-28 15:00:00,108.27,108.4,107.85,108.0,53915.0,103.6222,103.7466,103.2202,103.3638,53915.0
2021-04-28 15:30:00,108.0,108.08,107.77,108.08,183158.0,103.3638,103.4404,103.1437,103.4404,183158.0
2021-04-29 09:30:00,108.88,109.58,108.76,108.99,15050.0,104.206,104.876,104.0912,104.3113,15050.0
2021-04-29 10:00:00,108.81,109.12,108.66,108.84,40291.0,104.139,104.4357,103.9955,104.1677,40291.0
2021-04-29 10:30:00,108.87,109.08,108.63,108.82,40530.0,104.1965,104.3974,103.9668,104.1486,40530.0
2021-04-29 11:00:00,108.86,109.22,108.68,109.09,36602.0,104.1869,104.5314,104.0146,104.407,36602.0
2021-04-29 11:30:00,109.11,109.16,108.92,109.07,21105.0,104.4262,104.474,104.2443,104.3879,21105.0
2021-04-29 12:00:00,109.05,109.06,108.24,108.33,25889.0,104.3687,104.3783,103.5935,103.6796,25889.0
2021-04-29 12:30:00,108.29,108.5,108.06,108.16,44066.0,103.6414,103.8423,103.4212,103.5169,44066.0
2021-04-29 13:00:00,108.19,108.4,108.05,108.22,49153.0,103.5456,103.7466,103.4117,103.5744,49153.0
2021-04-29 13:30:00,108.19,108.26,108.0,108.06,42284.0,103.5456,103.6126,103.3638,103.4212,42284.0
2021-04-29 14:00:00,108.08,108.52,108.01,108.29,45132.0,103.4404,103.8615,103.3734,103.6414,45132.0
2021-04-29 14:30:00,108.29,108.52,108.23,108.28,28477.0,103.6414,103.8615,103.5839,103.6318,28477.0
2021-04-29 15:00:00,108.32,108.42,108.07,108.18,61738.0,103.6701,103.7658,103.4308,103.5361,61738.0
2021-04-29 15:30:00,108.19,108.41,108.09,108.19,266682.0,103.5456,103.7562,103.4499,103.5456,266682.0
2021-04-30 09:30:00,108.26,108.82,108.14,108.4,20599.0,103.6126,104.1486,103.4978,103.7466,20599.0
2021-04-30 10:00:00,108.43,108.78,108.32,108.74,12467.0,103.7753,104.1103,103.6701,104.072,12467.0
2021-04-30 10:30:00,108.68,108.79,108.31,108.77,17639.0,104.0146,104.1199,103.6605,104.1007,17639.0
2021-04-30 11:00:00,108.82,108.93,108.6,108.76,8884.0,104.1486,104.2539,103.938,104.0912,8884.0
2021-04-30 11:30:00,108.7,109.17,108.67,109.17,11981.0,104.0338,104.4836,104.005,104.4836,11981.0
2021-04-30 12:00:00,109.13,109.18,109.01,109.14,19620.0,104.4453,104.4931,104.3304,104.4549,19620.0
2021-04-30 12:30:00,109.15,109.3,109.06,109.15,23225.0,104.4644,104.608,104.3783,104.4644,23225.0
2021-04-30 13:00:00,109.19,109.25,109.07,109.18,34538.0,104.5027,104.5601,104.3879,104.4931,34538.0
2021-04-30 13:30:00,109.17,109.24,108.74,108.75,47735.0,104.4836,104.5506,104.072,104.0816,47735.0
2021-04-30 14:00:00,108.76,109.31,108.75,109.07,13912.0,104.0912,104.6176,104.0816,104.3879,13912.0
2021-04-30 14:30:00,109.09,109.41,109.03,109.25,18535.0,104.407,104.7133,104.3496,104.5601,18535.0
2021-04-30 15:00:00,109.27,109.5,109.2,109.49,51075.0,104.5793,104.7994,104.5123,104.7898,51075.0
2021-04-30 15:30:00,109.5,109.9,109.31,109.73,191446.0,104.7994,105.1822,104.6176,105.0195,191446.0
2021-05-03 09:30:00,110.34,111.12,110.17,110.65,69216.0,105.6033,106.3499,105.4406,105.9,69216.0
2021-05-03 10:00:00,110.6,110.66,110.03,110.36,53090.0,105.8522,105.9096,105.3067,105.6225,53090.0
2021-05-03 10:30:00,110.33,110.43,110.16,110.33,19250.0,105.5938,105.6895,105.4311,105.5938,19250.0
2021-05-03 11:00:00,110.3,110.55,110.2,110.2,28997.0,105.5651,105.8043,105.4694,105.4694,28997.0
2021-05-03 11:30:00,110.18,110.53,110.17,110.42,19741.0,105.4502,105.7852,105.4406,105.6799,19741.0
2021-05-03 12:00:00,110.35,110.39,110.11,110.18,20898.0,105.6129,105.6512,105.3832,105.4502,20898.0
2021-05-03 12:30:00,110.16,110.55,110.15,110.35,23970.0,105.4311,105.8043,105.4215,105.6129,23970.0
2021-05-03 13:00:00,110.37,110.5,110.35,110.47,12784.0,105.6321,105.7565,105.6129,105.7278,12784.0
2021-05-03 13:30:00,110.5,110.59,110.31,110.48,20017.0,105.7565,105.8426,105.5746,105.7373,20017.0
2021-05-03 14:00:00,110.48,110.63,110.47,110.55,21520.0,105.7373,105.8809,105.7278,105.8043,21520.0
2021-05-03 14:30:00,110.57,110.81,110.52,110.52,15235.0,105.8235,106.0532,105.7756,105.7756,15235.0
2021-05-03 15:00:00,110.53,110.62,110.4,110.46,34002.0,105.7852,105.8713,105.6608,105.7182,34002.0
2021-05-03 15:30:00,110.44,110.63,110.33,110.4,158899.0,105.6991,105.8809,105.5938,105.6608,158899.0
2021-05-04 09:30:00,110.28,111.25,110.04,110.36,29586.0,105.5459,106.4743,105.3162,105.6225,29586.0
2021-05-04 10:00:00,110.52,110.77,110.37,110.66,14545.0,105.7756,106.0149,105.6321,105.9096,14545.0
2021-05-04 10:30:00,110.65,111.01,110.61,110.66,8603.0,105.9,106.2446,105.8618,105.9096,8603.0
2021-05-04 11:00:00,110.53,110.67,110.08,110.43,24491.0,105.7852,105.9192,105.3545,105.6895,24491.0
2021-05-04 11:30:00,110.42,110.78,110.33,110.62,18302.0,105.6799,106.0245,105.5938,105.8713,18302.0
2021-05-04 12:00:00,110.58,110.78,110.53,110.7,14252.0,105.833,106.0245,105.7852,105.9479,14252.0
2021-05-04 12:30:00,110.7,110.94,110.59,110.63,12210.0,105.9479,106.1776,105.8426,105.8809,12210.0
2021-05-04 13:00:00,110.59,110.77,110.5,110.72,12033.0,105.8426,106.0149,105.7565,105.967,12033.0
2021-05-04 13:30:00,110.73,110.93,110.6,110.84,18798.0,105.9766,106.168,105.8522,106.0819,18798.0
2021-05-04 14:00:00,110.78,110.89,110.62,110.76,27079.0,106.0245,106.1297,105.8713,106.0053,27079.0
2021-05-04 14:30:00,110.7,110.95,110.7,110.77,18766.0,105.9479,106.1872,105.9479,106.0149,18766.0
2021-05-04 15:00:00,110.72,111.01,110.67,110.98,27523.0,105.967,106.2446,105.9192,106.2159,27523.0
2021-05-04 15:30:00,110.96,111.19,110.67,111.04,162759.0,106.1967,106.4169,105.9192,106.2733,162759.0
2021-05-05 09:30:00,111.02,111.02,109.97,109.97,23599.0,106.446,106.446,105.4393,105.4393,23599.0
2021-05-05 10:00:00,110.03,110.03,109.53,109.76,19017.0,105.4968,105.4968,105.0174,105.2379,19017.0
2021-05-05 10:30:00,109.73,110.21,109.55,110.08,12253.0,105.2092,105.6694,105.0366,105.5447,12253.0
2021-05-05 11:00:00,110.02,110.5,109.88,110.13,30946.0,105.4872,105.9474,105.353,105.5927,30946.0
2021-05-05 11:30:00,110.15,110.63,110.11,110.54,15900.0,105.6119,106.0721,105.5735,105.9858,15900.0
2021-05-05 12:00:00,110.48,110.62,110.3,110.39,29004.0,105.9283,106.0625,105.7557,105.842,29004.0
2021-05-05 12:30:00,110.39,110.51,110.32,110.34,10617.0,105.842,105.957,105.7749,105.794,10617.0
2021-05-05 13:00:00,110.43,110.57,110.35,110.44,23513.0,105.8803,106.0146,105.8036,105.8899,23513.0
2021-05-05 13:30:00,110.41,110.56,110.29,110.55,18442.0,105.8612,106.005,105.7461,105.9954,18442.0
2021-05-05 14:00:00,110.57,110.9,110.57,110.85,26559.0,106.0146,106.331,106.0146,106.283,26559.0
2021-05-05 14:30:00,110.87,111.18,110.8,110.86,39264.0,106.3022,106.5994,106.2351,106.2926,39264.0
2021-05-05 15:00:00,110.88,111.04,110.52,111.04,34585.0,106.3118,106.4652,105.9666,106.4652,34585.0
2021-05-05 15:30:00,111.03,111.03,110.4,110.8,117500.0,106.4556,106.4556,105.8516,106.2351,117500.0
2021-05-06 09:30:00,111.12,111.4,110.86,111.1,49035.0,106.5419,106.8104,106.2926,106.5227,49035.0
2021-05-06 10:00:00,110.99,111.14,110.63,110.63,55446.0,106.4173,106.5611,106.0721,106.0721,55446.0
2021-05-06 10:30:00,110.58,111.75,110.56,111.67,35285.0,106.0242,107.1459,106.005,107.0692,35285.0
2021-05-06 11:00:00,111.69,111.87,111.18,111.82,33712.0,107.0884,107.261,106.5994,107.2131,33712.0
2021-05-06 11:30:00,111.9,112.03,111.68,111.74,17996.0,107.2898,107.4144,107.0788,107.1364,17996.0
2021-05-06 12:00:00,111.67,111.8,111.34,111.8,52523.0,107.0692,107.1939,106.7528,107.1939,52523.0
2021-05-06 12:30:00,111.8,112.11,111.77,112.09,69899.0,107.1939,107.4911,107.1651,107.4719,69899.0
2021-05-06 13:00:00,112.09,112.13,111.89,112.02,29173.0,107.4719,107.5103,107.2802,107.4048,29173.0
2021-05-06 13:30:00,112.05,112.59,112.0,112.47,82534.0,107.4336,107.9513,107.3856,107.8363,82534.0
2021-05-06 14:00:00,112.46,112.74,112.29,112.63,123321.0,107.8267,108.0952,107.6637,107.9897,123321.0
2021-05-06 14:30:00,112.62,112.69,112.26,112.41,52461.0,107.9801,108.0472,107.6349,107.7788,52461.0
2021-05-06 15:00:00,112.43,112.43,111.89,112.35,52416.0,107.7979,107.7979,107.2802,107.7212,52416.0
2021-05-06 15:30:00,112.36,112.84,112.35,112.74,221368.0,107.7308,108.191,107.7212,108.0952,221368.0
2021-05-07 09:30:00,112.44,113.45,112.08,113.24,41569.0,107.8075,108.7759,107.4624,108.5746,41569.0
2021-05-07 10:00:00,113.26,114.0,113.26,113.82,48311.0,108.5937,109.3032,108.5937,109.1307,48311.0
2021-05-07 10:30:00,113.85,114.11,113.79,113.96,87017.0,109.1594,109.4087,109.1019,109.2649,87017.0
2021-05-07 11:00:00,113.95,114.14,113.87,113.94,27259.0,109.2553,109.4375,109.1786,109.2457,27259.0
2021-05-07 11:30:00,113.93,114.12,113.88,113.98,35073.0,109.2361,109.4183,109.1882,109.2841,35073.0
2021-05-07 12:00:00,113.98,114.05,113.88,114.03,55199.0,109.2841,109.3512,109.1882,109.332,55199.0
2021-05-07 12:30:00,114.0,114.34,113.94,114.28,42455.0,109.3032,109.6292,109.2457,109.5717,42455.0
2021-05-07 13:00:00,114.27,114.55,114.22,114.25,46971.0,109.5621,109.8306,109.5142,109.5429,46971.0
2021-05-07 13:30:00,114.28,114.45,114.11,114.25,30374.0,109.5717,109.7347,109.4087,109.5429,30374.0
2021-05-07 14:00:00,114.2,114.29,113.75,114.24,48893.0,109.495,109.5813,109.0635,109.5334,48893.0
2021-05-07 14:30:00,114.28,114.28,113.67,113.68,29930.0,109.5717,109.5717,108.9868,108.9964,29930.0
2021-05-07 15:00:00,113.65,113.86,113.47,113.65,41802.0,108.9677,109.169,108.7951,108.9677,41802.0
2021-05-07 15:30:00,113.67,113.74,113.24,113.61,218891.0,108.9868,109.054,108.5746,108.9293,218891.0
2021-05-10 09:30:00,114.31,114.31,113.38,113.49,25570.0,109.6005,109.6005,108.7088,108.8143,25570.0
2021-05-10 10:00:00,113.61,114.34,113.57,114.11,22759.0,108.9293,109.6292,108.891,109.4087,22759.0
2021-05-10 10:30:00,114.05,114.05,113.37,113.57,22896.0,109.3512,109.3512,108.6992,108.891,22896.0
2021-05-10 11:00:00,113.48,113.85,113.35,113.65,45462.0,108.8047,109.1594,108.68,108.9677,45462.0
2021-05-10 11:30:00,113.64,113.72,113.49,113.52,37146.0,108.9581,109.0348,108.8143,108.843,37146.0
2021-05-10 12:00:00,113.54,113.6,113.37,113.45,39976.0,108.8622,108.9197,108.6992,108.7759,39976.0
2021-05-10 12:30:00,113.43,113.53,113.34,113.4,10981.0,108.7567,108.8526,108.6704,108.728,10981.0
2021-05-10 13:00:00,113.4,113.7,113.3,113.58,17015.0,108.728,109.0156,108.6321,108.9006,17015.0
2021-05-10 13:30:00,113.57,113.72,113.4,113.61,34990.0,108.891,109.0348,108.728,108.9293,34990.0
2021-05-10 14:00:00,113.56,113.64,113.12,113.25,22778.0,108.8814,108.9581,108.4595,108.5841,22778.0
2021-05-10 14:30:00,113.2,113.31,112.96,113.06,25324.0,108.5362,108.6417,108.3061,108.402,25324.0
2021-05-10 15:00:00,113.12,113.34,113.0,113.3,16621.0,108.4595,108.6704,108.3444,108.6321,16621.0
2021-05-10 15:30:00,113.29,113.31,112.37,112.62,199967.0,108.6225,108.6417,107.7404,107.9801,199967.0
2021-05-11 09:30:00,111.82,112.64,111.53,112.58,23045.0,107.2131,107.9993,106.935,107.9418,23045.0
2021-05-11 10:00:00,112.73,113.01,112.27,112.28,32635.0,108.0856,108.354,107.6445,107.6541,32635.0
2021-05-11 10:30:00,112.27,112.27,111.36,112.01,50125.0,107.6445,107.6445,106.772,107.3952,50125.0
2021-05-11 11:00:00,112.04,112.12,111.43,112.1,29137.0,107.424,107.5007,106.8391,107.4815,29137.0
2021-05-11 11:30:00,112.04,112.55,111.64,112.38,34844.0,107.424,107.913,107.0405,107.75,34844.0
2021-05-11 12:00:00,112.32,112.45,112.06,112.13,17757.0,107.6925,107.8171,107.4432,107.5103,17757.0
2021-05-11 12:30:00,112.18,112.22,111.57,111.92,31803.0,107.5582,107.5966,106.9734,107.3089,31803.0
2021-05-11 13:00:00,111.87,112.27,111.77,112.27,36506.0,107.261,107.6445,107.1651,107.6445,36506.0
2021-05-11 13:30:00,112.31,112.57,112.2,112.53,18284.0,107.6829,107.9322,107.5774,107.8938,18284.0
2021-05-11 14:00:00,112.54,112.62,112.13,112.34,21047.0,107.9034,107.9801,107.5103,107.7116,21047.0
2021-05-11 14:30:00,112.34,112.34,111.9,112.08,20289.0,107.7116,107.7116,107.2898,107.4624,20289.0
2021-05-11 15:00:00,112.15,112.4,111.95,112.25,19137.0,107.5295,107.7692,107.3377,107.6253,19137.0
2021-05-11 15:30:00,112.21,112.46,111.98,112.38,92857.0,107.587,107.8267,107.3665,107.75,92857.0
2021-05-12 09:30:00,111.55,111.96,110.85,111.26,32233.0,106.9542,107.3473,106.283,106.6761,32233.0
2021-05-12 10:00:00,111.32,111.52,110.95,110.99,9534.0,106.7337,106.9254,106.3789,106.4173,9534.0
2021-05-12 10:30:00,110.96,111.05,110.61,110.9,31876.0,106.3885,106.4748,106.0529,106.331,31876.0
2021-05-12 11:00:00,110.93,110.97,110.54,110.67,23937.0,106.3597,106.3981,105.9858,106.1104,23937.0
2021-05-12 11:30:00,110.72,110.74,109.77,109.83,38049.0,106.1584,106.1776,105.2475,105.305,38049.0
2021-05-12 12:00:00,109.83,110.12,109.74,110.01,34130.0,105.305,105.5831,105.2188,105.4776,34130.0
2021-05-12 12:30:00,110.0,110.01,109.48,109.8,53152.0,105.468,105.4776,104.9695,105.2763,53152.0
2021-05-12 13:00:00,109.81,109.93,109.64,109.78,28386.0,105.2859,105.4009,105.1229,105.2571,28386.0
2021-05-12 13:30:00,109.76,109.95,109.63,109.84,30034.0,105.2379,105.4201,105.1133,105.3146,30034.0
2021-05-12 14:00:00,109.87,109.89,109.26,109.34,42608.0,105.3434,105.3626,104.7585,104.8352,42608.0
2021-05-12 14:30:00,109.25,109.74,109.13,109.46,34691.0,104.7489,105.2188,104.6339,104.9503,34691.0
2021-05-12 15:00:00,109.45,109.71,108.95,109.0,69164.0,104.9407,105.19,104.4613,104.5092,69164.0
2021-05-12 15:30:00,109.02,109.13,108.63,108.8,219409.0,104.5284,104.6339,104.1545,104.3175,219409.0
2021-05-13 09:30:00,109.47,110.43,109.07,110.02,27266.0,104.9599,105.8803,104.5764,105.4872,27266.0
2021-05-13 10:00:00,110.29,110.6,110.18,110.27,48950.0,105.7461,106.0433,105.6406,105.7269,48950.0
2021-05-13 10:30:00,110.37,110.61,110.31,110.46,13437.0,105.8228,106.0529,105.7653,105.9091,13437.0
2021-05-13 11:00:00,110.39,110.56,110.14,110.38,14643.0,105.842,106.005,105.6023,105.8324,14643.0
2021-05-13 11:30:00,110.35,110.43,110.12,110.15,15428.0,105.8036,105.8803,105.5831,105.6119,15428.0
2021-05-13 12:00:00,110.11,110.58,110.11,110.23,31989.0,105.5735,106.0242,105.5735,105.6886,31989.0
2021-05-13 12:30:00,110.17,110.34,109.95,110.06,29373.0,105.631,105.794,105.4201,105.5256,29373.0
2021-05-13 13:00:00,110.11,110.5,109.81,110.44,48642.0,105.5735,105.9474,105.2859,105.8899,48642.0
2021-05-13 13:30:00,110.42,110.52,109.81,109.97,30789.0,105.8707,105.9666,105.2859,105.4393,30789.0
2021-05-13 14:00:00,109.99,110.62,109.96,110.56,33121.0,105.4585,106.0625,105.4297,106.005,33121.0
2021-05-13 14:30:00,110.6,110.83,110.48,110.68,40158.0,106.0433,106.2639,105.9283,106.12,40158.0
2021-05-13 15:00:00,110.67,111.03,110.62,110.82,78199.0,106.1104,106.4556,106.0625,106.2543,78199.0
2021-05-13 15:30:00,110.88,111.0,110.68,110.88,148773.0,106.3118,106.4268,106.12,106.3118,148773.0
2021-05-14 09:30:00,111.14,111.74,111.02,111.29,12814.0,106.5611,107.1364,106.446,106.7049,12814.0
2021-05-14 10:00:00,111.3,111.43,111.0,111.25,12012.0,106.7145,106.8391,106.4268,106.6665,12012.0
2021-05-14 10:30:00,111.23,111.59,111.1,111.54,11897.0,106.6474,106.9925,106.5227,106.9446,11897.0
2021-05-14 11:00:00,111.58,111.61,111.32,111.47,12635.0,106.983,107.0117,106.7337,106.8775,12635.0
2021-05-14 11:30:00,111.47,112.03,111.47,111.84,20629.0,106.8775,107.4144,106.8775,107.2322,20629.0
2021-05-14 12:00:00,111.77,111.89,111.68,111.69,18933.0,107.1651,107.2802,107.0788,107.0884,18933.0
2021-05-14 12:30:00,111.69,111.79,111.62,111.68,6803.0,107.0884,107.1843,107.0213,107.0788,6803.0
2021-05-14 13:00:00,111.68,111.76,111.5,111.6,12997.0,107.0788,107.1555,106.9062,107.0021,12997.0
2021-05-14 13:30:00,111.62,111.86,111.6,111.71,9845.0,107.0213,107.2514,107.0021,107.1076,9845.0
2021-05-14 14:00:00,111.65,111.79,111.61,111.61,12145.0,107.0501,107.1843,107.0117,107.0117,12145.0
2021-05-14 14:30:00,111.64,112.08,111.64,112.08,12178.0,107.0405,107.4624,107.0405,107.4624,12178.0
2021-05-14 15:00:00,112.12,112.14,111.9,111.93,15532.0,107.5007,107.5199,107.2898,107.3185,15532.0
2021-05-14 15:30:00,111.9,111.96,111.61,111.71,71070.0,107.2898,107.3473,107.0117,107.1076,71070.0
2021-05-17 09:30:00,111.46,111.79,110.72,111.22,15989.0,106.8679,107.1843,106.1584,106.6378,15989.0
2021-05-17 10:00:00,111.22,111.73,111.21,111.34,9482.0,106.6378,107.1268,106.6282,106.7528,9482.0
2021-05-17 10:30:00,111.24,111.73,111.12,111.57,12216.0,106.657,107.1268,106.5419,106.9734,12216.0
2021-05-17 11:00:00,111.52,111.83,111.29,111.59,20365.0,106.9254,107.2227,106.7049,106.9925,20365.0
2021-05-17 11:30:00,111.61,111.74,111.44,111.54,8557.0,107.0117,107.1364,106.8487,106.9446,8557.0
2021-05-17 12:00:00,111.51,111.89,111.46,111.88,11251.0,106.9158,107.2802,106.8679,107.2706,11251.0
2021-05-17 12:30:00,111.84,112.01,111.69,111.8,8087.0,107.2322,107.3952,107.0884,107.1939,8087.0
2021-05-17 13:00:00,111.86,111.91,111.72,111.86,12632.0,107.2514,107.2994,107.1172,107.2514,12632.0
2021-05-17 13:30:00,111.87,112.13,111.81,111.97,14922.0,107.261,107.5103,107.2035,107.3569,14922.0
2021-05-17 14:00:00,111.91,112.05,111.84,111.99,4091.0,107.2994,107.4336,107.2322,107.3761,4091.0
2021-05-17 14:30:00,112.05,112.08,111.82,111.97,8144.0,107.4336,107.4624,107.2131,107.3569,8144.0
2021-05-17 15:00:00,111.91,111.93,111.4,111.46,22787.0,107.2994,107.3185,106.8104,106.8679,22787.0
2021-05-17 15:30:00,111.5,111.7,111.27,111.35,53995.0,106.9062,107.098,106.6857,106.7624,53995.0
2021-05-18 09:30:00,111.33,111.33,109.85,109.85,22575.0,106.7433,106.7433,105.3242,105.3242,22575.0
2021-05-18 10:00:00,109.85,110.22,109.85,110.18,9272.0,105.3242,105.679,105.3242,105.6406,9272.0
2021-05-18 10:30:00,110.17,110.42,109.81,110.28,13459.0,105.631,105.8707,105.2859,105.7365,13459.0
2021-05-18 11:00:00,110.25,110.54,110.18,110.51,28971.0,105.7077,105.9858,105.6406,105.957,28971.0
2021-05-18 11:30:00,110.46,110.59,110.25,110.39,22279.0,105.9091,106.0337,105.7077,105.842,22279.0
2021-05-18 12:00:00,110.2,110.24,109.85,109.86,8230.0,105.6598,105.6982,105.3242,105.3338,8230.0
2021-05-18 12:30:00,109.96,110.03,109.81,110.03,10861.0,105.4297,105.4968,105.2859,105.4968,10861.0
2021-05-18 13:00:00,110.02,110.19,109.77,110.08,14895.0,105.4872,105.6502,105.2475,105.5447,14895.0
2021-05-18 13:30:00,110.1,110.11,109.93,109.94,9461.0,105.5639,105.5735,105.4009,105.4105,9461.0
2021-05-18 14:00:00,109.93,110.02,109.84,109.87,17925.0,105.4009,105.4872,105.3146,105.3434,17925.0
2021-05-18 14:30:00,109.87,109.95,109.77,109.9,16850.0,105.3434,105.4201,105.2475,105.3722,16850.0
2021-05-18 15:00:00,109.91,109.98,109.57,109.62,23082.0,105.3818,105.4489,105.0558,105.1037,23082.0
2021-05-18 15:30:00,109.63,109.89,109.14,109.23,120345.0,105.1133,105.3626,104.6435,104.7298,120345.0
2021-05-19 09:30:00,108.28,109.31,107.54,109.17,23379.0,103.8189,104.8065,103.1094,104.6722,23379.0
2021-05-19 10:00:00,109.09,109.17,108.36,108.62,16907.0,104.5955,104.6722,103.8956,104.1449,16907.0
2021-05-19 10:30:00,108.7,108.91,108.51,108.71,21870.0,104.2216,104.423,104.0394,104.2312,21870.0
2021-05-19 11:00:00,108.66,108.86,108.22,108.86,18295.0,104.1833,104.375,103.7614,104.375,18295.0
2021-05-19 11:30:00,108.84,109.1,108.62,109.04,22206.0,104.3558,104.6051,104.1449,104.5476,22206.0
2021-05-19 12:00:00,109.03,109.4,108.99,109.12,14259.0,104.538,104.8928,104.4997,104.6243,14259.0
2021-05-19 12:30:00,109.12,109.23,108.99,109.2,10744.0,104.6243,104.7298,104.4997,104.701,10744.0
2021-05-19 13:00:00,109.25,109.38,109.15,109.25,7002.0,104.7489,104.8736,104.6531,104.7489,7002.0
2021-05-19 13:30:00,109.23,109.29,109.0,109.15,16549.0,104.7298,104.7873,104.5092,104.6531,16549.0
2021-05-19 14:00:00,109.2,109.33,108.51,109.12,16804.0,104.701,104.8256,104.0394,104.6243,16804.0
2021-05-19 14:30:00,109.11,109.22,108.61,108.68,19421.0,104.6147,104.7202,104.1353,104.2024,19421.0
2021-05-19 15:00:00,108.6,108.85,108.48,108.84,17472.0,104.1257,104.3654,104.0107,104.3558,17472.0
2021-05-19 15:30:00,108.78,109.02,108.59,108.77,97286.0,104.2983,104.5284,104.1161,104.2887,97286.0
2021-05-20 09:30:00,109.84,111.11,109.84,110.49,63469.0,105.3146,106.5323,105.3146,105.9379,63469.0
2021-05-20 10:00:00,110.55,110.96,110.55,110.78,55348.0,105.9954,106.3885,105.9954,106.2159,55348.0
2021-05-20 10:30:00,110.74,111.04,110.58,110.82,20296.0,106.1776,106.4652,106.0242,106.2543,20296.0
2021-05-20 11:00:00,110.8,111.0,110.76,110.96,31548.0,106.2351,106.4268,106.1967,106.3885,31548.0
2021-05-20 11:30:00,111.0,111.56,110.98,111.4,14171.0,106.4268,106.9638,106.4077,106.8104,14171.0
2021-05-20 12:00:00,111.18,111.42,111.13,111.34,71439.0,106.5994,106.8295,106.5515,106.7528,71439.0
2021-05-20 12:30:00,111.37,111.57,111.21,111.5,45840.0,106.7816,106.9734,106.6282,106.9062,45840.0
2021-05-20 13:00:00,111.5,111.5,111.3,111.36,30009.0,106.9062,106.9062,106.7145,106.772,30009.0
2021-05-20 13:30:00,111.34,111.43,111.07,111.13,20454.0,106.7528,106.8391,106.494,106.5515,20454.0
2021-05-20 14:00:00,111.04,111.31,110.92,111.18,35802.0,106.4652,106.7241,106.3501,106.5994,35802.0
2021-05-20 14:30:00,111.2,111.31,110.96,110.98,15921.0,106.6186,106.7241,106.3885,106.4077,15921.0
2021-05-20 15:00:00,111.0,111.38,110.87,111.38,35176.0,106.4268,106.7912,106.3022,106.7912,35176.0
2021-05-20 15:30:00,111.38,111.44,110.79,111.04,199312.0,106.7912,106.8487,106.2255,106.4652,199312.0
2021-05-21 09:30:00,111.47,111.56,111.04,111.21,18389.0,106.8775,106.9638,106.4652,106.6282,18389.0
2021-05-21 10:00:00,111.09,111.11,110.62,110.68,12916.0,106.5131,106.5323,106.0625,106.12,12916.0
2021-05-21 10:30:00,110.64,110.8,110.48,110.52,16672.0,106.0817,106.2351,105.9283,105.9666,16672.0
2021-05-21 11:00:00,110.56,110.67,110.34,110.42,17764.0,106.005,106.1104,105.794,105.8707,17764.0
2021-05-21 11:30:00,110.41,110.51,110.02,110.07,10055.0,105.8612,105.957,105.4872,105.5352,10055.0
2021-05-21 12:00:00,110.07,110.35,110.07,110.3,17897.0,105.5352,105.8036,105.5352,105.7557,17897.0
2021-05-21 12:30:00,110.29,110.31,109.91,109.96,14872.0,105.7461,105.7653,105.3818,105.4297,14872.0
2021-05-21 13:00:00,109.97,110.28,109.97,110.22,15486.0,105.4393,105.7365,105.4393,105.679,15486.0
2021-05-21 13:30:00,110.28,110.45,110.2,110.33,18417.0,105.7365,105.8995,105.6598,105.7845,18417.0
2021-05-21 14:00:00,110.38,110.57,110.32,110.38,19341.0,105.8324,106.0146,105.7749,105.8324,19341.0
2021-05-21 14:30:00,110.38,110.43,110.19,110.28,18301.0,105.8324,105.8803,105.6502,105.7365,18301.0
2021-05-21 15:00:00,110.28,110.5,110.26,110.39,24628.0,105.7365,105.9474,105.7173,105.842,24628.0
2021-05-21 15:30:00,110.4,110.4,109.97,110.26,180295.0,105.8516,105.8516,105.4393,105.7173,180295.0
2021-05-24 09:30:00,110.72,110.74,110.01,110.01,14266.0,106.1584,106.1776,105.4776,105.4776,14266.0
2021-05-24 10:00:00,110.12,110.21,109.94,110.12,13859.0,105.5831,105.6694,105.4105,105.5831,13859.0
2021-05-24 10:30:00,110.15,110.55,110.12,110.29,14741.0,105.6119,105.9954,105.5831,105.7461,14741.0
2021-05-24 11:00:00,110.27,110.52,110.13,110.52,39934.0,105.7269,105.9666,105.5927,105.9666,39934.0
2021-05-24 11:30:00,110.49,110.49,110.08,110.13,65748.0,105.9379,105.9379,105.5447,105.5927,65748.0
2021-05-24 12:00:00,110.11,110.13,109.87,109.96,10559.0,105.5735,105.5927,105.3434,105.4297,10559.0
2021-05-24 12:30:00,109.96,110.13,109.93,110.12,6235.0,105.4297,105.5927,105.4009,105.5831,6235.0
2021-05-24 13:00:00,110.1,110.5,110.1,110.46,9977.0,105.5639,105.9474,105.5639,105.9091,9977.0
2021-05-24 13:30:00,110.58,110.77,110.32,110.37,15912.0,106.0242,106.2063,105.7749,105.8228,15912.0
2021-05-24 14:00:00,110.37,110.82,110.36,110.7,70040.0,105.8228,106.2543,105.8132,106.1392,70040.0
2021-05-24 14:30:00,110.69,110.83,110.64,110.79,16627.0,106.1296,106.2639,106.0817,106.2255,16627.0
2021-05-24 15:00:00,110.79,110.88,110.68,110.81,18800.0,106.2255,106.3118,106.12,106.2447,18800.0
2021-05-24 15:30:00,110.81,110.91,110.62,110.7,94341.0,106.2447,106.3406,106.0625,106.1392,94341.0
2021-05-25 09:30:00,111.32,111.36,109.95,110.01,23530.0,106.7337,106.772,105.4201,105.4776,23530.0
2021-05-25 10:00:00,110.04,110.1,109.6,109.73,12537.0,105.5064,105.5639,105.0845,105.2092,12537.0
2021-05-25 10:30:00,109.74,109.82,109.63,109.74,16322.0,105.2188,105.2955,105.1133,105.2188,16322.0
2021-05-25 11:00:00,109.65,109.7,109.4,109.42,20766.0,105.1325,105.1804,104.8928,104.9119,20766.0
2021-05-25 11:30:00,109.42,109.51,109.25,109.48,44349.0,104.9119,104.9982,104.7489,104.9695,44349.0
2021-05-25 12:00:00,109.52,109.73,109.45,109.57,12513.0,105.0078,105.2092,104.9407,105.0558,12513.0
2021-05-25 12:30:00,109.55,109.63,109.42,109.45,23855.0,105.0366,105.1133,104.9119,104.9407,23855.0
2021-05-25 13:00:00,109.45,109.51,109.25,109.44,16054.0,104.9407,104.9982,104.7489,104.9311,16054.0
2021-05-25 13:30:00,109.41,109.69,109.38,109.49,96580.0,104.9024,105.1708,104.8736,104.9791,96580.0
2021-05-25 14:00:00,109.49,109.5,109.03,109.06,18307.0,104.9791,104.9886,104.538,104.5668,18307.0
2021-05-25 14:30:00,109.02,109.13,108.01,108.25,79849.0,104.5284,104.6339,103.56,103.7901,79849.0
2021-05-25 15:00:00,108.16,108.66,107.76,108.49,142438.0,103.7039,104.1833,103.3203,104.0203,142438.0
2021-05-25 15:30:00,108.44,108.51,108.07,108.08,210294.0,103.9723,104.0394,103.6176,103.6271,210294.0
2021-05-26 09:30:00,104.16,105.79,101.15,101.51,470576.0,99.8687,101.4315,96.9827,97.3278,470576.0
2021-05-26 10:00:00,101.52,102.68,101.32,102.51,182977.0,97.3374,98.4496,97.1457,98.2866,182977.0
2021-05-26 10:30:00,102.58,102.61,101.85,102.2,190610.0,98.3537,98.3825,97.6538,97.9894,190610.0
2021-05-26 11:00:00,102.2,102.3,101.68,101.75,180553.0,97.9894,98.0853,97.4908,97.5579,180553.0
2021-05-26 11:30:00,101.8,102.27,101.65,101.94,132500.0,97.6059,98.0565,97.4621,97.7401,132500.0
2021-05-26 12:00:00,101.95,102.24,101.73,102.03,105853.0,97.7497,98.0278,97.5388,97.8264,105853.0
2021-05-26 12:30:00,102.02,102.15,101.68,102.01,306000.0,97.8168,97.9415,97.4908,97.8072,306000.0
2021-05-26 13:00:00,101.99,102.66,101.73,102.5,105910.0,97.7881,98.4305,97.5388,98.277,105910.0
2021-05-26 13:30:00,102.5,102.71,102.39,102.58,134159.0,98.277,98.4784,98.1716,98.3537,134159.0
2021-05-26 14:00:00,102.57,103.32,102.49,103.25,75993.0,98.3442,99.0633,98.2675,98.9961,75993.0
2021-05-26 14:30:00,103.27,103.27,102.6,102.7,40066.0,99.0153,99.0153,98.3729,98.4688,40066.0
2021-05-26 15:00:00,102.71,102.96,102.39,102.66,193004.0,98.4784,98.7181,98.1716,98.4305,193004.0
2021-05-26 15:30:00,102.65,102.65,102.05,102.14,570557.0,98.4209,98.4209,97.8456,97.9319,570557.0
2021-05-27 09:30:00,102.98,103.39,102.56,103.22,68203.0,98.7373,99.1304,98.3346,98.9674,68203.0
2021-05-27 10:00:00,103.23,103.53,103.07,103.49,92303.0,98.977,99.2646,98.8236,99.2263,92303.0
2021-05-27 10:30:00,103.42,104.58,103.41,104.28,79576.0,99.1591,100.2713,99.1496,99.9837,79576.0
2021-05-27 11:00:00,104.27,104.27,103.79,103.88,88386.0,99.9741,99.9741,99.5139,99.6002,88386.0
2021-05-27 11:30:00,103.82,104.1,103.8,104.08,37740.0,99.5427,99.8111,99.5235,99.7919,37740.0
2021-05-27 12:00:00,104.08,104.24,103.97,103.99,47314.0,99.7919,99.9454,99.6865,99.7057,47314.0
2021-05-27 12:30:00,104.01,104.16,103.69,103.7,74405.0,99.7248,99.8687,99.418,99.4276,74405.0
2021-05-27 13:00:00,103.69,103.8,103.49,103.56,33584.0,99.418,99.5235,99.2263,99.2934,33584.0
2021-05-27 13:30:00,103.53,103.62,103.25,103.32,31516.0,99.2646,99.3509,98.9961,99.0633,31516.0
2021-05-27 14:00:00,103.36,103.42,103.24,103.34,25688.0,99.1016,99.1591,98.9866,99.0824,25688.0
2021-05-27 14:30:00,103.37,103.4,102.79,102.82,44718.0,99.1112,99.14,98.5551,98.5839,44718.0
2021-05-27 15:00:00,102.8,102.97,102.61,102.61,40310.0,98.5647,98.7277,98.3825,98.3825,40310.0
2021-05-27 15:30:00,102.65,102.81,102.41,102.7,307692.0,98.4209,98.5743,98.1908,98.4688,307692.0
2021-05-28 09:30:00,103.02,103.31,102.72,103.16,82757.0,98.7756,99.0537,98.488,98.9099,82757.0
2021-05-28 10:00:00,103.16,103.21,102.85,102.85,21560.0,98.9099,98.9578,98.6126,98.6126,21560.0
2021-05-28 10:30:00,102.88,103.15,102.79,102.82,24884.0,98.6414,98.9003,98.5551,98.5839,24884.0
2021-05-28 11:00:00,102.82,103.22,102.68,103.2,26935.0,98.5839,98.9674,98.4496,98.9482,26935.0
2021-05-28 11:30:00,103.21,103.41,103.06,103.06,40600.0,98.9578,99.1496,98.814,98.814,40600.0
2021-05-28 12:00:00,103.07,103.25,103.02,103.11,210860.0,98.8236,98.9961,98.7756,98.8619,210860.0
2021-05-28 12:30:00,103.12,103.15,102.85,103.0,32844.0,98.8715,98.9003,98.6126,98.7564,32844.0
2021-05-28 13:00:00,102.97,103.25,102.97,103.23,34340.0,98.7277,98.9961,98.7277,98.977,34340.0
2021-05-28 13:30:00,103.23,103.27,103.21,103.22,31948.0,98.977,99.0153,98.9578,98.9674,31948.0
2021-05-28 14:00:00,103.25,103.27,103.05,103.25,23535.0,98.9961,99.0153,98.8044,98.9961,23535.0
2021-05-28 14:30:00,103.23,103.44,103.2,103.43,36319.0,98.977,99.1783,98.9482,99.1687,36319.0
2021-05-28 15:00:00,103.45,103.65,103.4,103.43,39282.0,99.1879,99.3797,99.14,99.1687,39282.0
2021-05-28 15:30:00,103.43,103.54,103.06,103.24,183483.0,99.1687,99.2742,98.814,98.9866,183483.0
2021-06-01 09:30:00,103.83,104.36,103.53,103.84,40748.0,99.5522,100.0604,99.2646,99.5618,40748.0
2021-06-01 10:00:00,103.8,104.07,103.32,103.35,69416.0,99.5235,99.7824,99.0633,99.092,69416.0
2021-06-01 10:30:00,103.33,103.48,102.88,103.0,79201.0,99.0728,99.2167,98.6414,98.7564,79201.0
2021-06-01 11:00:00,103.0,103.0,102.56,102.58,37244.0,98.7564,98.7564,98.3346,98.3537,37244.0
2021-06-01 11:30:00,102.58,102.85,102.58,102.81,51533.0,98.3537,98.6126,98.3537,98.5743,51533.0
2021-06-01 12:00:00,102.81,102.81,102.56,102.66,33636.0,98.5743,98.5743,98.3346,98.4305,33636.0
2021-06-01 12:30:00,102.65,102.78,102.59,102.67,46249.0,98.4209,98.5455,98.3633,98.44,46249.0
2021-06-01 13:00:00,102.67,102.98,102.67,102.98,26080.0,98.44,98.7373,98.44,98.7373,26080.0
2021-06-01 13:30:00,102.96,103.21,102.93,103.06,29960.0,98.7181,98.9578,98.6893,98.814,29960.0
2021-06-01 14:00:00,103.06,103.17,102.93,103.04,35015.0,98.814,98.9194,98.6893,98.7948,35015.0
2021-06-01 14:30:00,103.01,103.11,102.92,103.11,29038.0,98.766,98.8619,98.6797,98.8619,29038.0
2021-06-01 15:00:00,103.11,103.25,103.06,103.13,38018.0,98.8619,98.9961,98.814,98.8811,38018.0
2021-06-01 15:30:00,103.13,103.25,102.99,103.2,137586.0,98.8811,98.9961,98.7469,98.9482,137586.0
2021-06-02 09:30:00,103.5,103.5,102.4,102.41,26961.0,99.2358,99.2358,98.1812,98.1908,26961.0
2021-06-02 10:00:00,102.38,102.47,101.8,101.84,56581.0,98.162,98.2483,97.6059,97.6442,56581.0
2021-06-02 10:30:00,101.87,102.07,101.65,101.87,80285.0,97.673,97.8648,97.4621,97.673,80285.0
2021-06-02 11:00:00,101.85,102.0,101.42,101.5,44654.0,97.6538,97.7976,97.2415,97.3182,44654.0
2021-06-02 11:30:00,101.55,101.6,101.24,101.34,24676.0,97.3662,97.4141,97.069,97.1648,24676.0
2021-06-02 12:00:00,101.33,101.41,101.18,101.19,24439.0,97.1552,97.232,97.0114,97.021,24439.0
2021-06-02 12:30:00,101.19,101.27,100.86,100.87,45125.0,97.021,97.0977,96.7046,96.7142,45125.0
2021-06-02 13:00:00,100.9,101.02,100.56,100.8,108284.0,96.743,96.858,96.417,96.6471,108284.0
2021-06-02 13:30:00,100.78,100.85,100.43,100.52,129200.0,96.6279,96.695,96.2923,96.3786,129200.0
2021-06-02 14:00:00,100.52,100.61,100.1,100.11,111417.0,96.3786,96.4649,95.9759,95.9855,111417.0
2021-06-02 14:30:00,100.15,100.36,100.03,100.27,57737.0,96.0239,96.2252,95.9088,96.1389,57737.0
2021-06-02 15:00:00,100.29,100.68,100.23,100.52,71230.0,96.1581,96.532,96.1006,96.3786,71230.0
2021-06-02 15:30:00,100.52,100.84,100.47,100.7,194024.0,96.3786,96.6854,96.3307,96.5512,194024.0
2021-06-03 09:30:00,100.24,100.48,99.25,100.31,108282.0,96.1102,96.3403,95.1609,96.1773,108282.0
2021-06-03 10:00:00,100.24,100.56,100.13,100.56,53564.0,96.1102,96.417,96.0047,96.417,53564.0
2021-06-03 10:30:00,100.56,100.64,100.27,100.39,70329.0,96.417,96.4937,96.1389,96.254,70329.0
2021-06-03 11:00:00,100.43,100.95,100.29,100.68,138917.0,96.2923,96.7909,96.1581,96.532,138917.0
2021-06-03 11:30:00,100.68,101.2,100.68,100.9,82598.0,96.532,97.0306,96.532,96.743,82598.0
2021-06-03 12:00:00,100.96,100.98,100.5,100.53,53643.0,96.8005,96.8197,96.3594,96.3882,53643.0
2021-06-03 12:30:00,100.54,100.64,100.44,100.47,37569.0,96.3978,96.4937,96.3019,96.3307,37569.0
2021-06-03 13:00:00,100.48,100.64,100.45,100.59,52436.0,96.3403,96.4937,96.3115,96.4457,52436.0
2021-06-03 13:30:00,100.58,100.65,100.35,100.36,37041.0,96.4361,96.5033,96.2156,96.2252,37041.0
2021-06-03 14:00:00,100.38,100.56,100.12,100.54,57802.0,96.2444,96.417,95.9951,96.3978,57802.0
2021-06-03 14:30:00,100.51,100.68,100.47,100.52,91217.0,96.369,96.532,96.3307,96.3786,91217.0
2021-06-03 15:00:00,100.52,100.81,100.39,100.75,84243.0,96.3786,96.6567,96.254,96.5991,84243.0
2021-06-03 15:30:00,100.75,100.94,100.03,100.58,352439.0,96.5991,96.7813,95.9088,96.4361,352439.0
2021-06-04 09:30:00,100.81,101.09,100.59,100.6,23351.0,96.6567,96.9251,96.4457,96.4553,23351.0
2021-06-04 10:00:00,100.59,100.66,99.91,100.12,39150.0,96.4457,96.5129,95.7937,95.9951,39150.0
2021-06-04 10:30:00,100.12,100.17,99.85,100.0,86883.0,95.9951,96.043,95.7362,95.88,86883.0
2021-06-04 11:00:00,99.98,100.04,99.63,99.72,74821.0,95.8609,95.9184,95.5253,95.6116,74821.0
2021-06-04 11:30:00,99.73,99.76,99.42,99.55,61116.0,95.6212,95.6499,95.3239,95.4486,61116.0
2021-06-04 12:00:00,99.54,99.69,99.45,99.56,45876.0,95.439,95.5828,95.3527,95.4582,45876.0
2021-06-04 12:30:00,99.56,99.93,99.53,99.91,38964.0,95.4582,95.8129,95.4294,95.7937,38964.0
2021-06-04 13:00:00,99.9,99.98,99.74,99.97,45929.0,95.7842,95.8609,95.6308,95.8513,45929.0
2021-06-04 13:30:00,99.97,100.07,99.94,99.96,36164.0,95.8513,95.9472,95.8225,95.8417,36164.0
2021-06-04 14:00:00,99.99,100.46,99.98,100.45,53978.0,95.8705,96.3211,95.8609,96.3115,53978.0
2021-06-04 14:30:00,100.47,100.65,100.39,100.6,39680.0,96.3307,96.5033,96.254,96.4553,39680.0
2021-06-04 15:00:00,100.63,100.76,100.56,100.7,76991.0,96.4841,96.6087,96.417,96.5512,76991.0
2021-06-04 15:30:00,100.68,100.79,100.43,100.45,158330.0,96.532,96.6375,96.2923,96.3115,158330.0
2021-06-07 09:30:00,100.06,100.5,99.52,99.58,17428.0,95.9376,96.3594,95.4198,95.4773,17428.0
2021-06-07 10:00:00,99.55,99.55,99.0,99.06,16367.0,95.4486,95.4486,94.9212,94.9788,16367.0
2021-06-07 10:30:00,99.0,99.52,98.99,99.35,39968.0,94.9212,95.4198,94.9117,95.2568,39968.0
2021-06-07 11:00:00,99.32,99.49,99.23,99.38,39980.0,95.2281,95.3911,95.1418,95.2856,39980.0
2021-06-07 11:30:00,99.4,99.48,99.19,99.25,34013.0,95.3048,95.3815,95.1034,95.1609,34013.0
2021-06-07 12:00:00,99.24,99.39,99.16,99.23,48786.0,95.1514,95.2952,95.0746,95.1418,48786.0
2021-06-07 12:30:00,99.23,99.53,99.12,99.5,62887.0,95.1418,95.4294,95.0363,95.4006,62887.0
2021-06-07 13:00:00,99.51,99.64,99.44,99.6,32422.0,95.4102,95.5349,95.3431,95.4965,32422.0
2021-06-07 13:30:00,99.63,99.63,99.33,99.44,40178.0,95.5253,95.5253,95.2376,95.3431,40178.0
2021-06-07 14:00:00,99.44,99.58,99.43,99.54,33708.0,95.3431,95.4773,95.3335,95.439,33708.0
2021-06-07 14:30:00,99.54,99.58,99.34,99.54,36398.0,95.439,95.4773,95.2472,95.439,36398.0
2021-06-07 15:00:00,99.52,99.56,99.48,99.54,40907.0,95.4198,95.4582,95.3815,95.439,40907.0
2021-06-07 15:30:00,99.55,99.74,99.46,99.61,142190.0,95.4486,95.6308,95.3623,95.5061,142190.0
2021-06-08 09:30:00,99.79,99.79,99.25,99.29,33539.0,95.6787,95.6787,95.1609,95.1993,33539.0
2021-06-08 10:00:00,99.28,99.29,98.91,99.21,68985.0,95.1897,95.1993,94.8349,95.1226,68985.0
2021-06-08 10:30:00,99.22,99.65,99.16,99.62,44019.0,95.1322,95.5445,95.0746,95.5157,44019.0
2021-06-08 11:00:00,99.63,99.75,99.48,99.66,34106.0,95.5253,95.6403,95.3815,95.554,34106.0
2021-06-08 11:30:00,99.7,99.99,99.59,99.92,22089.0,95.5924,95.8705,95.4869,95.8033,22089.0
2021-06-08 12:00:00,99.93,100.24,99.92,100.22,25821.0,95.8129,96.1102,95.8033,96.091,25821.0
2021-06-08 12:30:00,100.22,100.22,99.82,99.88,21840.0,96.091,96.091,95.7075,95.765,21840.0
2021-06-08 13:00:00,99.88,99.88,99.64,99.72,23270.0,95.765,95.765,95.5349,95.6116,23270.0
2021-06-08 13:30:00,99.74,99.86,99.64,99.64,31455.0,95.6308,95.7458,95.5349,95.5349,31455.0
2021-06-08 14:00:00,99.66,99.83,99.66,99.71,42909.0,95.554,95.717,95.554,95.602,42909.0
2021-06-08 14:30:00,99.71,99.82,99.62,99.82,33632.0,95.602,95.7075,95.5157,95.7075,33632.0
2021-06-08 15:00:00,99.8,99.88,99.66,99.69,38953.0,95.6883,95.765,95.554,95.5828,38953.0
2021-06-08 15:30:00,99.68,99.71,99.29,99.29,155294.0,95.5732,95.602,95.1993,95.1993,155294.0
2021-06-09 09:30:00,99.46,99.58,99.14,99.54,22129.0,95.3623,95.4773,95.0555,95.439,22129.0
2021-06-09 10:00:00,99.54,99.83,99.54,99.61,21314.0,95.439,95.717,95.439,95.5061,21314.0
2021-06-09 10:30:00,99.56,99.72,99.47,99.55,9511.0,95.4582,95.6116,95.3719,95.4486,9511.0
2021-06-09 11:00:00,99.58,99.84,99.5,99.81,21152.0,95.4773,95.7266,95.4006,95.6979,21152.0
2021-06-09 11:30:00,99.77,99.87,99.69,99.74,12959.0,95.6595,95.7554,95.5828,95.6308,12959.0
2021-06-09 12:00:00,99.72,99.83,99.64,99.7,12696.0,95.6116,95.717,95.5349,95.5924,12696.0
2021-06-09 12:30:00,99.72,99.74,99.5,99.53,11497.0,95.6116,95.6308,95.4006,95.4294,11497.0
2021-06-09 13:00:00,99.52,99.65,99.52,99.54,12893.0,95.4198,95.5445,95.4198,95.439,12893.0
2021-06-09 13:30:00,99.55,99.63,99.51,99.57,14594.0,95.4486,95.5253,95.4102,95.4678,14594.0
2021-06-09 14:00:00,99.59,99.64,99.52,99.63,17889.0,95.4869,95.5349,95.4198,95.5253,17889.0
2021-06-09 14:30:00,99.64,99.83,99.61,99.8,23091.0,95.5349,95.717,95.5061,95.6883,23091.0
2021-06-09 15:00:00,99.8,100.05,99.77,100.03,46256.0,95.6883,95.928,95.6595,95.9088,46256.0
2021-06-09 15:30:00,100.03,100.08,99.68,99.69,176788.0,95.9088,95.9567,95.5732,95.5828,176788.0
2021-06-10 09:30:00,99.75,100.1,99.05,99.35,30463.0,95.6403,95.9759,94.9692,95.2568,30463.0
2021-06-10 10:00:00,99.37,99.49,99.13,99.39,23249.0,95.276,95.3911,95.0459,95.2952,23249.0
2021-06-10 10:30:00,99.42,99.71,99.42,99.55,28317.0,95.3239,95.602,95.3239,95.4486,28317.0
2021-06-10 11:00:00,99.53,99.76,99.45,99.7,29194.0,95.4294,95.6499,95.3527,95.5924,29194.0
2021-06-10 11:30:00,99.68,100.05,99.59,100.05,47581.0,95.5732,95.928,95.4869,95.928,47581.0
2021-06-10 12:00:00,100.07,100.4,100.07,100.22,25635.0,95.9472,96.2636,95.9472,96.091,25635.0
2021-06-10 12:30:00,100.23,100.53,100.04,100.53,27075.0,96.1006,96.3882,95.9184,96.3882,27075.0
2021-06-10 13:00:00,100.54,100.62,100.36,100.42,45037.0,96.3978,96.4745,96.2252,96.2827,45037.0
2021-06-10 13:30:00,100.42,100.55,100.35,100.52,28097.0,96.2827,96.4074,96.2156,96.3786,28097.0
2021-06-10 14:00:00,100.52,100.52,100.31,100.38,35658.0,96.3786,96.3786,96.1773,96.2444,35658.0
2021-06-10 14:30:00,100.4,100.4,100.23,100.31,31651.0,96.2636,96.2636,96.1006,96.1773,31651.0
2021-06-10 15:00:00,100.3,100.31,100.15,100.23,26351.0,96.1677,96.1773,96.0239,96.1006,26351.0
2021-06-10 15:30:00,100.25,100.6,100.18,100.39,226434.0,96.1197,96.4553,96.0526,96.254,226434.0
2021-06-11 09:30:00,101.54,101.54,100.5,100.58,50098.0,97.3566,97.3566,96.3594,96.4361,50098.0
2021-06-11 10:00:00,100.59,100.72,100.47,100.66,26373.0,96.4457,96.5704,96.3307,96.5129,26373.0
2021-06-11 10:30:00,100.65,100.71,100.53,100.71,28825.0,96.5033,96.5608,96.3882,96.5608,28825.0
2021-06-11 11:00:00,100.69,100.91,100.65,100.65,26892.0,96.5416,96.7526,96.5033,96.5033,26892.0
2021-06-11 11:30:00,100.7,100.84,100.7,100.78,22634.0,96.5512,96.6854,96.5512,96.6279,22634.0
2021-06-11 12:00:00,100.77,100.82,100.42,100.53,37558.0,96.6183,96.6663,96.2827,96.3882,37558.0
2021-06-11 12:30:00,100.51,100.76,100.47,100.76,27608.0,96.369,96.6087,96.3307,96.6087,27608.0
2021-06-11 13:00:00,100.76,100.96,100.69,100.96,26383.0,96.6087,96.8005,96.5416,96.8005,26383.0
2021-06-11 13:30:00,100.95,101.27,100.91,101.21,46017.0,96.7909,97.0977,96.7526,97.0402,46017.0
2021-06-11 14:00:00,101.21,101.52,101.2,101.45,49027.0,97.0402,97.3374,97.0306,97.2703,49027.0
2021-06-11 14:30:00,101.45,101.45,101.15,101.2,68030.0,97.2703,97.2703,96.9827,97.0306,68030.0
2021-06-11 15:00:00,101.21,101.41,101.18,101.2,58583.0,97.0402,97.232,97.0114,97.0306,58583.0
2021-06-11 15:30:00,101.22,101.47,101.16,101.25,165794.0,97.0498,97.2895,96.9923,97.0785,165794.0
2021-06-14 09:30:00,101.06,101.35,100.54,100.72,28414.0,96.8964,97.1744,96.3978,96.5704,28414.0
2021-06-14 10:00:00,100.67,100.77,100.52,100.57,36190.0,96.5224,96.6183,96.3786,96.4266,36190.0
2021-06-14 10:30:00,100.56,100.78,100.47,100.74,27217.0,96.417,96.6279,96.3307,96.5896,27217.0
2021-06-14 11:00:00,100.72,100.76,100.51,100.52,29240.0,96.5704,96.6087,96.369,96.3786,29240.0
2021-06-14 11:30:00,100.53,100.54,100.33,100.36,19508.0,96.3882,96.3978,96.1964,96.2252,19508.0
2021-06-14 12:00:00,100.37,100.38,100.18,100.23,23646.0,96.2348,96.2444,96.0526,96.1006,23646.0
2021-06-14 12:30:00,100.21,100.25,100.05,100.05,40991.0,96.0814,96.1197,95.928,95.928,40991.0
2021-06-14 13:00:00,100.05,100.12,100.04,100.08,19672.0,95.928,95.9951,95.9184,95.9567,19672.0
2021-06-14 13:30:00,100.08,100.08,99.9,99.9,28792.0,95.9567,95.9567,95.7842,95.7842,28792.0
2021-06-14 14:00:00,99.93,100.0,99.91,99.95,47594.0,95.8129,95.88,95.7937,95.8321,47594.0
2021-06-14 14:30:00,99.93,100.07,99.8,100.03,33534.0,95.8129,95.9472,95.6883,95.9088,33534.0
2021-06-14 15:00:00,100.03,100.18,99.98,100.16,38791.0,95.9088,96.0526,95.8609,96.0334,38791.0
2021-06-14 15:30:00,100.15,100.34,100.06,100.11,112829.0,96.0239,96.206,95.9376,95.9855,112829.0
2021-06-15 09:30:00,99.94,100.59,99.74,100.09,14875.0,95.8225,96.4457,95.6308,95.9663,14875.0
2021-06-15 10:00:00,100.06,100.25,100.0,100.18,41129.0,95.9376,96.1197,95.88,96.0526,41129.0
2021-06-15 10:30:00,100.17,100.19,99.98,100.05,37325.0,96.043,96.0622,95.8609,95.928,37325.0
2021-06-15 11:00:00,100.02,100.15,99.98,100.06,43186.0,95.8992,96.0239,95.8609,95.9376,43186.0
2021-06-15 11:30:00,100.05,100.05,99.83,99.97,21468.0,95.928,95.928,95.717,95.8513,21468.0
2021-06-15 12:00:00,99.98,100.37,99.98,100.35,13487.0,95.8609,96.2348,95.8609,96.2156,13487.0
2021-06-15 12:30:00,100.34,100.42,100.22,100.42,46447.0,96.206,96.2827,96.091,96.2827,46447.0
2021-06-15 13:00:00,100.39,100.6,100.37,100.52,31269.0,96.254,96.4553,96.2348,96.3786,31269.0
2021-06-15 13:30:00,100.53,100.96,100.51,100.84,38901.0,96.3882,96.8005,96.369,96.6854,38901.0
2021-06-15 14:00:00,100.87,100.94,100.64,100.76,81438.0,96.7142,96.7813,96.4937,96.6087,81438.0
2021-06-15 14:30:00,100.76,101.06,100.74,100.99,31315.0,96.6087,96.8964,96.5896,96.8293,31315.0
2021-06-15 15:00:00,100.97,101.42,100.97,101.33,86878.0,96.8101,97.2415,96.8101,97.1552,86878.0
2021-06-15 15:30:00,101.34,101.53,101.08,101.29,247277.0,97.1648,97.347,96.9155,97.1169,247277.0
2021-06-16 09:30:00,101.24,101.29,100.71,101.22,90283.0,97.069,97.1169,96.5608,97.0498,90283.0
2021-06-16 10:00:00,101.26,101.74,101.24,101.53,92991.0,97.0881,97.5484,97.069,97.347,92991.0
2021-06-16 10:30:00,101.5,101.86,101.5,101.69,57456.0,97.3182,97.6634,97.3182,97.5004,57456.0
2021-06-16 11:00:00,101.69,102.03,101.61,101.96,59119.0,97.5004,97.8264,97.4237,97.7593,59119.0
2021-06-16 11:30:00,101.91,102.2,101.85,102.14,32953.0,97.7114,97.9894,97.6538,97.9319,32953.0
2021-06-16 12:00:00,102.1,102.44,101.96,102.29,80688.0,97.8935,98.2195,97.7593,98.0757,80688.0
2021-06-16 12:30:00,102.28,102.35,102.07,102.2,107524.0,98.0661,98.1332,97.8648,97.9894,107524.0
2021-06-16 13:00:00,102.19,102.21,101.99,102.11,29895.0,97.9798,97.999,97.7881,97.9031,29895.0
2021-06-16 13:30:00,102.11,102.28,101.99,102.17,37935.0,97.9031,98.0661,97.7881,97.9606,37935.0
2021-06-16 14:00:00,102.11,102.25,101.54,102.06,78212.0,97.9031,98.0373,97.3566,97.8552,78212.0
2021-06-16 14:30:00,102.04,102.2,101.76,102.02,66345.0,97.836,97.9894,97.5675,97.8168,66345.0
2021-06-16 15:00:00,102.02,102.33,101.9,102.19,53466.0,97.8168,98.114,97.7018,97.9798,53466.0
2021-06-16 15:30:00,102.21,102.21,101.56,101.56,201855.0,97.999,97.999,97.3758,97.3758,201855.0
2021-06-17 09:30:00,101.39,101.4,100.32,100.54,41824.0,97.2128,97.2224,96.1869,96.3978,41824.0
2021-06-17 10:00:00,100.51,100.64,99.67,99.68,28642.0,96.369,96.4937,95.5636,95.5732,28642.0
2021-06-17 10:30:00,99.69,100.0,99.62,99.67,27703.0,95.5828,95.88,95.5157,95.5636,27703.0
2021-06-17 11:00:00,99.64,99.83,99.41,99.62,39685.0,95.5349,95.717,95.3143,95.5157,39685.0
2021-06-17 11:30:00,99.62,99.63,99.06,99.08,31907.0,95.5157,95.5253,94.9788,94.9979,31907.0
2021-06-17 12:00:00,99.07,99.32,98.83,99.0,43530.0,94.9884,95.2281,94.7582,94.9212,43530.0
2021-06-17 12:30:00,98.96,99.54,98.89,99.46,37400.0,94.8829,95.439,94.8158,95.3623,37400.0
2021-06-17 13:00:00,99.47,99.74,99.4,99.51,31623.0,95.3719,95.6308,95.3048,95.4102,31623.0
2021-06-17 13:30:00,99.51,99.58,99.3,99.42,30629.0,95.4102,95.4773,95.2089,95.3239,30629.0
2021-06-17 14:00:00,99.39,99.43,99.15,99.28,42396.0,95.2952,95.3335,95.0651,95.1897,42396.0
2021-06-17 14:30:00,99.23,99.27,99.03,99.19,29753.0,95.1418,95.1801,94.95,95.1034,29753.0
2021-06-17 15:00:00,99.17,99.57,99.06,99.57,41073.0,95.0842,95.4678,94.9788,95.4678,41073.0
2021-06-17 15:30:00,99.63,99.92,99.54,99.65,182439.0,95.5253,95.8033,95.439,95.5445,182439.0
2021-06-18 09:30:00,98.29,99.28,98.26,98.77,88392.0,94.2405,95.1897,94.2117,94.7007,88392.0
2021-06-18 10:00:00,98.86,98.86,98.1,98.15,63790.0,94.787,94.787,94.0583,94.1063,63790.0
2021-06-18 10:30:00,98.13,98.57,98.04,98.57,32592.0,94.0871,94.509,94.0008,94.509,32592.0
2021-06-18 11:00:00,98.53,99.07,98.38,99.01,33825.0,94.4706,94.9884,94.3268,94.9308,33825.0
2021-06-18 11:30:00,99.04,99.45,98.98,99.42,34137.0,94.9596,95.3527,94.9021,95.3239,34137.0
2021-06-18 12:00:00,99.44,99.47,98.98,99.02,33069.0,95.3431,95.3719,94.9021,94.9404,33069.0
2021-06-18 12:30:00,99.01,99.08,98.84,98.97,46021.0,94.9308,94.9979,94.7678,94.8925,46021.0
2021-06-18 13:00:00,99.0,99.22,98.97,99.06,21861.0,94.9212,95.1322,94.8925,94.9788,21861.0
2021-06-18 13:30:00,99.05,99.22,99.0,99.17,24060.0,94.9692,95.1322,94.9212,95.0842,24060.0
2021-06-18 14:00:00,99.15,99.32,99.12,99.23,14130.0,95.0651,95.2281,95.0363,95.1418,14130.0
2021-06-18 14:30:00,99.21,99.21,98.94,98.99,23625.0,95.1226,95.1226,94.8637,94.9117,23625.0
2021-06-18 15:00:00,98.98,99.18,98.9,99.08,28855.0,94.9021,95.0938,94.8254,94.9979,28855.0
2021-06-18 15:30:00,99.08,99.15,98.38,98.44,248415.0,94.9979,95.0651,94.3268,94.3843,248415.0
2021-06-21 09:30:00,99.48,99.93,98.69,98.7,38881.0,95.3815,95.8129,94.624,94.6336,38881.0
2021-06-21 10:00:00,98.68,99.45,98.67,99.45,19194.0,94.6144,95.3527,94.6048,95.3527,19194.0
2021-06-21 10:30:00,99.42,99.83,99.4,99.68,21437.0,95.3239,95.717,95.3048,95.5732,21437.0
2021-06-21 11:00:00,99.57,99.59,99.29,99.32,25975.0,95.4678,95.4869,95.1993,95.2281,25975.0
2021-06-21 11:30:00,99.4,99.99,99.4,99.94,40509.0,95.3048,95.8705,95.3048,95.8225,40509.0
2021-06-21 12:00:00,99.95,100.08,99.84,99.92,27579.0,95.8321,95.9567,95.7266,95.8033,27579.0
2021-06-21 12:30:00,99.93,100.1,99.9,100.02,18784.0,95.8129,95.9759,95.7842,95.8992,18784.0
2021-06-21 13:00:00,100.03,100.14,99.99,100.06,11920.0,95.9088,96.0143,95.8705,95.9376,11920.0
2021-06-21 13:30:00,100.09,100.09,99.86,99.91,25692.0,95.9663,95.9663,95.7458,95.7937,25692.0
2021-06-21 14:00:00,99.92,99.98,99.56,99.56,19611.0,95.8033,95.8609,95.4582,95.4582,19611.0
2021-06-21 14:30:00,99.58,99.63,99.43,99.54,71859.0,95.4773,95.5253,95.3335,95.439,71859.0
2021-06-21 15:00:00,99.53,99.71,99.52,99.65,27571.0,95.4294,95.602,95.4198,95.5445,27571.0
2021-06-21 15:30:00,99.68,99.8,99.53,99.76,81957.0,95.5732,95.6883,95.4294,95.6499,81957.0
2021-06-22 09:30:00,99.59,100.43,99.49,100.15,49248.0,95.4869,96.2923,95.3911,96.0239,49248.0
2021-06-22 10:00:00,100.1,100.2,99.77,99.9,17467.0,95.9759,96.0718,95.6595,95.7842,17467.0
2021-06-22 10:30:00,99.94,100.18,99.78,100.11,59111.0,95.8225,96.0526,95.6691,95.9855,59111.0
2021-06-22 11:00:00,100.1,100.24,99.91,100.22,41529.0,95.9759,96.1102,95.7937,96.091,41529.0
2021-06-22 11:30:00,100.22,100.42,100.17,100.41,18610.0,96.091,96.2827,96.043,96.2731,18610.0
2021-06-22 12:00:00,100.43,100.7,100.43,100.62,27685.0,96.2923,96.5512,96.2923,96.4745,27685.0
2021-06-22 12:30:00,100.59,100.67,100.43,100.51,21915.0,96.4457,96.5224,96.2923,96.369,21915.0
2021-06-22 13:00:00,100.53,100.81,100.51,100.73,18951.0,96.3882,96.6567,96.369,96.58,18951.0
2021-06-22 13:30:00,100.72,100.82,100.66,100.72,16411.0,96.5704,96.6663,96.5129,96.5704,16411.0
2021-06-22 14:00:00,100.75,100.79,100.61,100.77,16206.0,96.5991,96.6375,96.4649,96.6183,16206.0
2021-06-22 14:30:00,100.78,100.85,100.69,100.72,13132.0,96.6279,96.695,96.5416,96.5704,13132.0
2021-06-22 15:00:00,100.71,100.94,100.63,100.85,19866.0,96.5608,96.7813,96.4841,96.695,19866.0
2021-06-22 15:30:00,100.86,100.93,100.41,100.41,76680.0,96.7046,96.7717,96.2731,96.2731,76680.0
2021-06-23 09:30:00,100.6,100.6,99.7,99.82,21369.0,96.4553,96.4553,95.5924,95.7075,21369.0
2021-06-23 10:00:00,99.8,100.05,99.77,99.81,35461.0,95.6883,95.928,95.6595,95.6979,35461.0
2021-06-23 10:30:00,99.81,100.16,99.73,100.11,29560.0,95.6979,96.0334,95.6212,95.9855,29560.0
2021-06-23 11:00:00,100.17,100.19,99.75,99.89,26248.0,96.043,96.0622,95.6403,95.7746,26248.0
2021-06-23 11:30:00,99.86,99.96,99.56,99.63,31576.0,95.7458,95.8417,95.4582,95.5253,31576.0
2021-06-23 12:00:00,99.65,99.79,99.34,99.48,37327.0,95.5445,95.6787,95.2472,95.3815,37327.0
2021-06-23 12:30:00,99.48,99.62,99.4,99.52,92932.0,95.3815,95.5157,95.3048,95.4198,92932.0
2021-06-23 13:00:00,99.56,99.66,99.42,99.59,25298.0,95.4582,95.554,95.3239,95.4869,25298.0
2021-06-23 13:30:00,99.59,99.74,99.57,99.73,32113.0,95.4869,95.6308,95.4678,95.6212,32113.0
2021-06-23 14:00:00,99.72,99.73,99.59,99.61,28736.0,95.6116,95.6212,95.4869,95.5061,28736.0
2021-06-23 14:30:00,99.62,99.66,99.57,99.64,31592.0,95.5157,95.554,95.4678,95.5349,31592.0
2021-06-23 15:00:00,99.64,99.73,99.55,99.64,33004.0,95.5349,95.6212,95.4486,95.5349,33004.0
2021-06-23 15:30:00,99.64,99.67,99.05,99.07,154393.0,95.5349,95.5636,94.9692,94.9884,154393.0
2021-06-24 09:30:00,99.31,99.75,99.12,99.23,133201.0,95.2185,95.6403,95.0363,95.1418,133201.0
2021-06-24 10:00:00,99.26,99.54,99.18,99.51,138272.0,95.1705,95.439,95.0938,95.4102,138272.0
2021-06-24 10:30:00,99.5,100.26,99.43,99.84,60894.0,95.4006,96.1293,95.3335,95.7266,60894.0
2021-06-24 11:00:00,99.88,99.94,99.68,99.7,19496.0,95.765,95.8225,95.5732,95.5924,19496.0
2021-06-24 11:30:00,99.71,99.79,99.55,99.55,14432.0,95.602,95.6787,95.4486,95.4486,14432.0
2021-06-24 12:00:00,99.59,99.75,99.44,99.75,118221.0,95.4869,95.6403,95.3431,95.6403,118221.0
2021-06-24 12:30:00,99.75,100.32,99.72,100.29,26610.0,95.6403,96.1869,95.6116,96.1581,26610.0
2021-06-24 13:00:00,100.29,100.4,100.25,100.28,108663.0,96.1581,96.2636,96.1197,96.1485,108663.0
2021-06-24 13:30:00,100.33,100.64,100.26,100.54,27712.0,96.1964,96.4937,96.1293,96.3978,27712.0
2021-06-24 14:00:00,100.57,100.69,100.44,100.58,19856.0,96.4266,96.5416,96.3019,96.4361,19856.0
2021-06-24 14:30:00,100.57,100.6,100.32,100.33,21000.0,96.4266,96.4553,96.1869,96.1964,21000.0
2021-06-24 15:00:00,100.31,100.45,100.19,100.45,30339.0,96.1773,96.3115,96.0622,96.3115,30339.0
2021-06-24 15:30:00,100.45,100.56,100.15,100.37,157941.0,96.3115,96.417,96.0239,96.2348,157941.0
2021-06-25 09:30:00,100.88,101.91,100.73,101.84,79594.0,96.7238,97.7114,96.58,97.6442,79594.0
2021-06-25 10:00:00,101.8,102.55,101.79,102.52,64550.0,97.6059,98.325,97.5963,98.2962,64550.0
2021-06-25 10:30:00,102.57,103.11,102.47,102.93,71407.0,98.3442,98.8619,98.2483,98.6893,71407.0
2021-06-25 11:00:00,102.92,103.15,102.82,103.09,58333.0,98.6797,98.9003,98.5839,98.8427,58333.0
2021-06-25 11:30:00,103.09,103.1,102.51,102.51,50066.0,98.8427,98.8523,98.2866,98.2866,50066.0
2021-06-25 12:00:00,102.49,102.53,102.26,102.27,28208.0,98.2675,98.3058,98.0469,98.0565,28208.0
2021-06-25 12:30:00,102.2,102.26,102.0,102.25,20539.0,97.9894,98.0469,97.7976,98.0373,20539.0
2021-06-25 13:00:00,102.23,102.44,102.19,102.44,17223.0,98.0182,98.2195,97.9798,98.2195,17223.0
2021-06-25 13:30:00,102.42,103.0,102.41,102.86,67488.0,98.2003,98.7564,98.1908,98.6222,67488.0
2021-06-25 14:00:00,102.88,103.0,102.55,102.68,41940.0,98.6414,98.7564,98.325,98.4496,41940.0
2021-06-25 14:30:00,102.66,102.72,102.61,102.68,31227.0,98.4305,98.488,98.3825,98.4496,31227.0
2021-06-25 15:00:00,102.7,102.74,102.49,102.5,85913.0,98.4688,98.5072,98.2675,98.277,85913.0
2021-06-25 15:30:00,102.51,102.52,102.22,102.22,251722.0,98.2866,98.2962,98.0086,98.0086,251722.0
2021-06-28 09:30:00,102.3,102.46,101.55,102.27,40677.0,98.0853,98.2387,97.3662,98.0565,40677.0
2021-06-28 10:00:00,102.12,102.42,101.92,102.32,75041.0,97.9127,98.2003,97.7209,98.1045,75041.0
2021-06-28 10:30:00,102.25,102.26,101.94,102.0,78927.0,98.0373,98.0469,97.7401,97.7976,78927.0
2021-06-28 11:00:00,101.97,102.08,101.63,101.76,39465.0,97.7689,97.8743,97.4429,97.5675,39465.0
2021-06-28 11:30:00,101.77,102.0,101.68,102.0,28089.0,97.5771,97.7976,97.4908,97.7976,28089.0
2021-06-28 12:00:00,102.01,102.12,101.73,101.76,23638.0,97.8072,97.9127,97.5388,97.5675,23638.0
2021-06-28 12:30:00,101.77,101.83,101.65,101.82,23749.0,97.5771,97.6346,97.4621,97.6251,23749.0
2021-06-28 13:00:00,101.79,101.93,101.63,101.81,24838.0,97.5963,97.7305,97.4429,97.6155,24838.0
2021-06-28 13:30:00,101.78,101.85,101.59,101.77,22286.0,97.5867,97.6538,97.4045,97.5771,22286.0
2021-06-28 14:00:00,101.81,102.05,101.8,102.0,20413.0,97.6155,97.8456,97.6059,97.7976,20413.0
2021-06-28 14:30:00,102.04,102.04,101.76,101.81,24714.0,97.836,97.836,97.5675,97.6155,24714.0
2021-06-28 15:00:00,101.8,101.93,101.62,101.91,32590.0,97.6059,97.7305,97.4333,97.7114,32590.0
2021-06-28 15:30:00,101.92,102.17,101.91,102.03,116329.0,97.7209,97.9606,97.7114,97.8264,116329.0
2021-06-29 09:30:00,101.9,102.64,101.85,102.39,59518.0,97.7018,98.4113,97.6538,98.1716,59518.0
2021-06-29 10:00:00,102.47,102.6,102.05,102.15,32182.0,98.2483,98.3729,97.8456,97.9415,32182.0
2021-06-29 10:30:00,102.15,102.32,102.0,102.26,23459.0,97.9415,98.1045,97.7976,98.0469,23459.0
2021-06-29 11:00:00,102.27,102.3,102.13,102.16,18542.0,98.0565,98.0853,97.9223,97.9511,18542.0
2021-06-29 11:30:00,102.15,102.19,101.98,102.07,22612.0,97.9415,97.9798,97.7785,97.8648,22612.0
2021-06-29 12:00:00,102.09,102.14,101.91,101.95,20977.0,97.8839,97.9319,97.7114,97.7497,20977.0
2021-06-29 12:30:00,101.93,102.13,101.82,102.1,32515.0,97.7305,97.9223,97.6251,97.8935,32515.0
2021-06-29 13:00:00,102.11,102.29,102.11,102.26,24362.0,97.9031,98.0757,97.9031,98.0469,24362.0
2021-06-29 13:30:00,102.23,102.29,102.04,102.27,26632.0,98.0182,98.0757,97.836,98.0565,26632.0
2021-06-29 14:00:00,102.27,102.28,102.14,102.21,38604.0,98.0565,98.0661,97.9319,97.999,38604.0
2021-06-29 14:30:00,102.21,102.22,101.97,102.09,35145.0,97.999,98.0086,97.7689,97.8839,35145.0
2021-06-29 15:00:00,102.07,102.23,102.01,102.2,29975.0,97.8648,98.0182,97.8072,97.9894,29975.0
2021-06-29 15:30:00,102.21,102.3,102.07,102.07,129121.0,97.999,98.0853,97.8648,97.8648,129121.0
2021-06-30 09:30:00,101.99,102.66,101.88,102.41,32740.0,97.7881,98.4305,97.6826,98.1908,32740.0
2021-06-30 10:00:00,102.41,102.6,102.22,102.55,46899.0,98.1908,98.3729,98.0086,98.325,46899.0
2021-06-30 10:30:00,102.55,102.77,102.43,102.54,47191.0,98.325,98.5359,98.2099,98.3154,47191.0
2021-06-30 11:00:00,102.54,102.84,102.54,102.77,51963.0,98.3154,98.603,98.3154,98.5359,51963.0
2021-06-30 11:30:00,102.76,102.83,102.58,102.59,100709.0,98.5263,98.5934,98.3537,98.3633,100709.0
2021-06-30 12:00:00,102.63,102.94,102.38,102.88,48544.0,98.4017,98.6989,98.162,98.6414,48544.0
2021-06-30 12:30:00,102.87,102.87,102.72,102.75,59754.0,98.6318,98.6318,98.488,98.5167,59754.0
2021-06-30 13:00:00,102.75,102.79,102.68,102.69,63803.0,98.5167,98.5551,98.4496,98.4592,63803.0
2021-06-30 13:30:00,102.69,102.69,102.35,102.5,32796.0,98.4592,98.4592,98.1332,98.277,32796.0
2021-06-30 14:00:00,102.5,102.5,102.26,102.43,28634.0,98.277,98.277,98.0469,98.2099,28634.0
2021-06-30 14:30:00,102.38,102.38,102.09,102.34,36113.0,98.162,98.162,97.8839,98.1236,36113.0
2021-06-30 15:00:00,102.31,102.36,101.99,102.17,61332.0,98.0949,98.1428,97.7881,97.9606,61332.0
2021-06-30 15:30:00,102.17,102.47,102.05,102.21,300674.0,97.9606,98.2483,97.8456,97.999,300674.0
2021-07-01 09:30:00,102.61,103.73,102.61,103.69,76921.0,98.3825,99.4564,98.3825,99.418,76921.0
2021-07-01 10:00:00,103.62,103.71,103.17,103.19,30987.0,99.3509,99.4372,98.9194,98.9386,30987.0
2021-07-01 10:30:00,103.21,103.72,103.21,103.62,18049.0,98.9578,99.4468,98.9578,99.3509,18049.0
2021-07-01 11:00:00,103.63,104.03,103.59,104.0,48049.0,99.3605,99.744,99.3221,99.7152,48049.0
2021-07-01 11:30:00,104.0,104.01,103.29,103.34,21368.0,99.7152,99.7248,99.0345,99.0824,21368.0
2021-07-01 12:00:00,103.36,103.91,103.23,103.84,43999.0,99.1016,99.629,98.977,99.5618,43999.0
2021-07-01 12:30:00,103.86,103.9,103.76,103.87,13226.0,99.581,99.6194,99.4851,99.5906,13226.0
2021-07-01 13:00:00,103.86,103.91,103.63,103.63,84033.0,99.581,99.629,99.3605,99.3605,84033.0
2021-07-01 13:30:00,103.64,103.83,103.52,103.82,30127.0,99.3701,99.5522,99.255,99.5427,30127.0
2021-07-01 14:00:00,103.84,103.85,103.74,103.85,23882.0,99.5618,99.5714,99.466,99.5714,23882.0
2021-07-01 14:30:00,103.84,103.84,103.5,103.67,119318.0,99.5618,99.5618,99.2358,99.3988,119318.0
2021-07-01 15:00:00,103.65,103.67,103.49,103.49,17907.0,99.3797,99.3988,99.2263,99.2263,17907.0
2021-07-01 15:30:00,103.49,103.57,103.28,103.48,129692.0,99.2263,99.303,99.0249,99.2167,129692.0
2021-07-02 09:30:00,103.74,103.74,102.56,102.83,34632.0,99.466,99.466,98.3346,98.5934,34632.0
2021-07-02 10:00:00,102.85,103.05,102.76,102.95,22809.0,98.6126,98.8044,98.5263,98.7085,22809.0
2021-07-02 10:30:00,103.01,103.06,102.79,102.96,20259.0,98.766,98.814,98.5551,98.7181,20259.0
2021-07-02 11:00:00,102.96,103.03,102.91,103.02,14058.0,98.7181,98.7852,98.6702,98.7756,14058.0
2021-07-02 11:30:00,103.01,103.04,102.78,103.01,22837.0,98.766,98.7948,98.5455,98.766,22837.0
2021-07-02 12:00:00,103.0,103.03,102.82,102.9,17139.0,98.7564,98.7852,98.5839,98.6606,17139.0
2021-07-02 12:30:00,102.89,103.1,102.87,103.02,28432.0,98.651,98.8523,98.6318,98.7756,28432.0
2021-07-02 13:00:00,103.01,103.06,102.9,102.98,21116.0,98.766,98.814,98.6606,98.7373,21116.0
2021-07-02 13:30:00,103.01,103.09,102.94,103.02,17345.0,98.766,98.8427,98.6989,98.7756,17345.0
2021-07-02 14:00:00,103.02,103.1,102.98,103.07,15779.0,98.7756,98.8523,98.7373,98.8236,15779.0
2021-07-02 14:30:00,103.07,103.07,102.91,103.02,22945.0,98.8236,98.8236,98.6702,98.7756,22945.0
2021-07-02 15:00:00,103.02,103.07,102.94,102.99,34093.0,98.7756,98.8236,98.6989,98.7469,34093.0
2021-07-02 15:30:00,102.99,103.05,102.87,103.0,115202.0,98.7469,98.8044,98.6318,98.7564,115202.0
2021-07-06 09:30:00,103.38,103.41,102.68,102.81,34834.0,99.1208,99.1496,98.4496,98.5743,34834.0
2021-07-06 10:00:00,102.79,102.79,102.0,102.19,51807.0,98.5551,98.5551,97.7976,97.9798,51807.0
2021-07-06 10:30:00,102.18,102.37,101.97,102.2,49985.0,97.9702,98.1524,97.7689,97.9894,49985.0
2021-07-06 11:00:00,102.2,102.42,101.92,102.18,54808.0,97.9894,98.2003,97.7209,97.9702,54808.0
2021-07-06 11:30:00,102.18,102.39,102.05,102.21,24835.0,97.9702,98.1716,97.8456,97.999,24835.0
2021-07-06 12:00:00,102.14,102.59,102.11,102.4,28996.0,97.9319,98.3633,97.9031,98.1812,28996.0
2021-07-06 12:30:00,102.41,102.42,102.22,102.37,20740.0,98.1908,98.2003,98.0086,98.1524,20740.0
2021-07-06 13:00:00,102.39,102.39,102.21,102.25,18772.0,98.1716,98.1716,97.999,98.0373,18772.0
2021-07-06 13:30:00,102.24,102.44,102.19,102.25,31164.0,98.0278,98.2195,97.9798,98.0373,31164.0
2021-07-06 14:00:00,102.26,102.34,102.04,102.19,23530.0,98.0469,98.1236,97.836,97.9798,23530.0
2021-07-06 14:30:00,102.19,102.29,102.05,102.12,25015.0,97.9798,98.0757,97.8456,97.9127,25015.0
2021-07-06 15:00:00,102.13,102.38,102.12,102.3,34477.0,97.9223,98.162,97.9127,98.0853,34477.0
2021-07-06 15:30:00,102.28,102.52,102.21,102.32,139474.0,98.0661,98.2962,97.999,98.1045,139474.0
2021-07-07 09:30:00,102.28,103.87,102.28,103.85,20692.0,98.0661,99.5906,98.0661,99.5714,20692.0
2021-07-07 10:00:00,103.83,103.83,103.25,103.53,54081.0,99.5522,99.5522,98.9961,99.2646,54081.0
2021-07-07 10:30:00,103.48,103.8,103.38,103.68,33251.0,99.2167,99.5235,99.1208,99.4084,33251.0
2021-07-07 11:00:00,103.71,104.19,103.69,104.19,20171.0,99.4372,99.8974,99.418,99.8974,20171.0
2021-07-07 11:30:00,104.13,104.2,103.88,104.0,16883.0,99.8399,99.907,99.6002,99.7152,16883.0
2021-07-07 12:00:00,104.03,104.15,103.94,103.96,16982.0,99.744,99.8591,99.6577,99.6769,16982.0
2021-07-07 12:30:00,104.01,104.03,103.82,103.92,15180.0,99.7248,99.744,99.5427,99.6385,15180.0
2021-07-07 13:00:00,103.95,104.04,103.89,103.96,13873.0,99.6673,99.7536,99.6098,99.6769,13873.0
2021-07-07 13:30:00,103.94,104.12,103.83,103.99,23721.0,99.6577,99.8303,99.5522,99.7057,23721.0
2021-07-07 14:00:00,104.03,104.19,103.73,103.81,93315.0,99.744,99.8974,99.4564,99.5331,93315.0
2021-07-07 14:30:00,103.79,103.89,103.56,103.89,26969.0,99.5139,99.6098,99.2934,99.6098,26969.0
2021-07-07 15:00:00,103.9,103.91,103.75,103.81,33924.0,99.6194,99.629,99.4755,99.5331,33924.0
2021-07-07 15:30:00,103.81,104.02,103.64,103.79,164390.0,99.5331,99.7344,99.3701,99.5139,164390.0
2021-07-08 09:30:00,102.73,103.53,102.16,103.29,47134.0,98.4976,99.2646,97.9511,99.0345,47134.0
2021-07-08 10:00:00,103.22,103.65,102.72,103.57,130884.0,98.9674,99.3797,98.488,99.303,130884.0
2021-07-08 10:30:00,103.65,104.54,103.52,104.28,65598.0,99.3797,100.233,99.255,99.9837,65598.0
2021-07-08 11:00:00,104.28,105.04,104.25,105.0,115013.0,99.9837,100.7124,99.9549,100.674,115013.0
2021-07-08 11:30:00,104.99,105.35,104.86,105.1,51834.0,100.6645,101.0096,100.5398,100.7699,51834.0
2021-07-08 12:00:00,105.1,105.34,104.98,105.08,34494.0,100.7699,101.0,100.6549,100.7507,34494.0
2021-07-08 12:30:00,105.03,105.27,104.98,105.13,16029.0,100.7028,100.9329,100.6549,100.7987,16029.0
2021-07-08 13:00:00,105.11,105.11,104.69,104.9,20445.0,100.7795,100.7795,100.3768,100.5782,20445.0
2021-07-08 13:30:00,104.86,104.98,104.59,104.62,55519.0,100.5398,100.6549,100.2809,100.3097,55519.0
2021-07-08 14:00:00,104.62,104.65,104.16,104.18,25744.0,100.3097,100.3385,99.8687,99.8878,25744.0
2021-07-08 14:30:00,104.14,104.67,104.03,104.62,32972.0,99.8495,100.3576,99.744,100.3097,32972.0
2021-07-08 15:00:00,104.64,104.93,104.59,104.89,45010.0,100.3289,100.6069,100.2809,100.5686,45010.0
2021-07-08 15:30:00,104.9,104.98,104.41,104.7,152643.0,100.5782,100.6549,100.1084,100.3864,152643.0
2021-07-09 09:30:00,105.29,105.68,105.27,105.38,34393.0,100.9521,101.326,100.9329,101.0384,34393.0
2021-07-09 10:00:00,105.38,105.55,104.96,104.99,60260.0,101.0384,101.2014,100.6357,100.6645,60260.0
2021-07-09 10:30:00,105.02,105.51,104.81,104.98,75306.0,100.6932,101.163,100.4919,100.6549,75306.0
2021-07-09 11:00:00,105.0,105.3,104.95,105.22,28665.0,100.674,100.9617,100.6261,100.885,28665.0
2021-07-09 11:30:00,105.19,105.3,105.06,105.09,14345.0,100.8562,100.9617,100.7316,100.7603,14345.0
2021-07-09 12:00:00,105.08,105.13,104.9,104.95,19859.0,100.7507,100.7987,100.5782,100.6261,19859.0
2021-07-09 12:30:00,104.91,105.18,104.9,104.93,20800.0,100.5878,100.8466,100.5782,100.6069,20800.0
2021-07-09 13:00:00,104.94,105.0,104.78,104.92,23461.0,100.6165,100.674,100.4631,100.5973,23461.0
2021-07-09 13:30:00,104.92,105.02,104.85,104.99,17456.0,100.5973,100.6932,100.5302,100.6645,17456.0
2021-07-09 14:00:00,104.99,105.27,104.99,105.2,29580.0,100.6645,100.9329,100.6645,100.8658,29580.0
2021-07-09 14:30:00,105.2,105.41,105.17,105.33,25979.0,100.8658,101.0672,100.837,100.9904,25979.0
2021-07-09 15:00:00,105.36,105.48,105.3,105.41,26699.0,101.0192,101.1343,100.9617,101.0672,26699.0
2021-07-09 15:30:00,105.42,105.58,105.25,105.58,165591.0,101.0767,101.2301,100.9137,101.2301,165591.0
2021-07-12 09:30:00,104.86,105.51,104.71,105.4,36989.0,100.5398,101.163,100.396,101.0576,36989.0
2021-07-12 10:00:00,105.41,106.0,105.41,105.91,26036.0,101.0672,101.6328,101.0672,101.5466,26036.0
2021-07-12 10:30:00,105.99,106.11,105.82,106.03,28487.0,101.6233,101.7383,101.4603,101.6616,28487.0
2021-07-12 11:00:00,106.07,106.19,105.95,105.99,33097.0,101.7,101.815,101.5849,101.6233,33097.0
2021-07-12 11:30:00,105.98,106.01,105.77,106.0,20995.0,101.6137,101.6424,101.4123,101.6328,20995.0
2021-07-12 12:00:00,106.01,106.27,106.01,106.02,19973.0,101.6424,101.8917,101.6424,101.652,19973.0
2021-07-12 12:30:00,106.0,106.08,105.81,105.92,24489.0,101.6328,101.7095,101.4507,101.5561,24489.0
2021-07-12 13:00:00,105.9,105.9,105.77,105.88,15932.0,101.537,101.537,101.4123,101.5178,15932.0
2021-07-12 13:30:00,105.86,106.06,105.82,106.06,17711.0,101.4986,101.6904,101.4603,101.6904,17711.0
2021-07-12 14:00:00,106.07,106.18,105.67,105.96,60268.0,101.7,101.8054,101.3164,101.5945,60268.0
2021-07-12 14:30:00,105.98,106.03,105.83,105.87,23206.0,101.6137,101.6616,101.4698,101.5082,23206.0
2021-07-12 15:00:00,105.89,106.16,105.84,106.08,34490.0,101.5274,101.7863,101.4794,101.7095,34490.0
2021-07-12 15:30:00,106.11,106.24,105.81,105.82,115236.0,101.7383,101.863,101.4507,101.4603,115236.0
2021-07-13 09:30:00,105.61,106.33,105.55,106.03,34100.0,101.2589,101.9492,101.2014,101.6616,34100.0
2021-07-13 10:00:00,105.96,106.21,105.76,105.81,20174.0,101.5945,101.8342,101.4027,101.4507,20174.0
2021-07-13 10:30:00,105.82,106.06,105.74,105.84,27642.0,101.4603,101.6904,101.3836,101.4794,27642.0
2021-07-13 11:00:00,105.84,105.98,105.77,105.77,108879.0,101.4794,101.6137,101.4123,101.4123,108879.0
2021-07-13 11:30:00,105.77,106.09,105.73,106.08,27664.0,101.4123,101.7191,101.374,101.7095,27664.0
2021-07-13 12:00:00,106.1,106.1,105.82,105.85,15578.0,101.7287,101.7287,101.4603,101.489,15578.0
2021-07-13 12:30:00,105.85,105.87,105.68,105.82,17892.0,101.489,101.5082,101.326,101.4603,17892.0
2021-07-13 13:00:00,105.81,105.84,105.66,105.81,30069.0,101.4507,101.4794,101.3069,101.4507,30069.0
2021-07-13 13:30:00,105.79,105.81,105.6,105.7,21423.0,101.4315,101.4507,101.2493,101.3452,21423.0
2021-07-13 14:00:00,105.65,105.74,105.54,105.71,30217.0,101.2973,101.3836,101.1918,101.3548,30217.0
2021-07-13 14:30:00,105.66,105.73,105.52,105.62,24790.0,101.3069,101.374,101.1726,101.2685,24790.0
2021-07-13 15:00:00,105.59,105.68,105.38,105.47,54203.0,101.2397,101.326,101.0384,101.1247,54203.0
2021-07-13 15:30:00,105.46,105.75,105.38,105.61,117394.0,101.1151,101.3931,101.0384,101.2589,117394.0
2021-07-14 09:30:00,105.82,106.26,105.11,105.24,44654.0,101.4603,101.8821,100.7795,100.9042,44654.0
2021-07-14 10:00:00,105.32,105.68,104.84,104.88,102832.0,100.9809,101.326,100.5206,100.559,102832.0
2021-07-14 10:30:00,104.87,105.27,104.86,105.08,44688.0,100.5494,100.9329,100.5398,100.7507,44688.0
2021-07-14 11:00:00,105.04,105.33,104.93,105.12,65181.0,100.7124,100.9904,100.6069,100.7891,65181.0
2021-07-14 11:30:00,105.15,105.33,105.06,105.26,31901.0,100.8179,100.9904,100.7316,100.9233,31901.0
2021-07-14 12:00:00,105.28,105.53,105.28,105.37,67553.0,100.9425,101.1822,100.9425,101.0288,67553.0
2021-07-14 12:30:00,105.37,105.64,105.28,105.57,37612.0,101.0288,101.2877,100.9425,101.2206,37612.0
2021-07-14 13:00:00,105.54,105.57,105.39,105.52,29411.0,101.1918,101.2206,101.048,101.1726,29411.0
2021-07-14 13:30:00,105.53,105.6,105.39,105.5,25892.0,101.1822,101.2493,101.048,101.1534,25892.0
2021-07-14 14:00:00,105.47,105.64,105.43,105.55,28809.0,101.1247,101.2877,101.0863,101.2014,28809.0
2021-07-14 14:30:00,105.58,105.66,105.48,105.56,69787.0,101.2301,101.3069,101.1343,101.211,69787.0
2021-07-14 15:00:00,105.53,105.77,105.53,105.58,29043.0,101.1822,101.4123,101.1822,101.2301,29043.0
2021-07-14 15:30:00,105.58,105.59,105.22,105.31,254394.0,101.2301,101.2397,100.885,100.9713,254394.0
2021-07-15 09:30:00,104.82,104.82,103.6,103.81,48189.0,100.5015,100.5015,99.3317,99.5331,48189.0
2021-07-15 10:00:00,103.72,104.92,103.72,104.81,68402.0,99.4468,100.5973,99.4468,100.4919,68402.0
2021-07-15 10:30:00,104.84,105.01,104.37,104.67,46854.0,100.5206,100.6836,100.07,100.3576,46854.0
2021-07-15 11:00:00,104.66,104.69,104.2,104.51,59791.0,100.3481,100.3768,99.907,100.2042,59791.0
2021-07-15 11:30:00,104.47,104.67,104.43,104.48,94573.0,100.1659,100.3576,100.1275,100.1755,94573.0
2021-07-15 12:00:00,104.49,104.49,104.14,104.15,31102.0,100.1851,100.1851,99.8495,99.8591,31102.0
2021-07-15 12:30:00,104.15,104.3,104.11,104.12,32518.0,99.8591,100.0029,99.8207,99.8303,32518.0
2021-07-15 13:00:00,104.1,104.2,103.92,104.01,50525.0,99.8111,99.907,99.6385,99.7248,50525.0
2021-07-15 13:30:00,104.0,104.21,103.95,104.1,36507.0,99.7152,99.9166,99.6673,99.8111,36507.0
2021-07-15 14:00:00,104.09,104.38,104.04,104.34,37146.0,99.8015,100.0796,99.7536,100.0412,37146.0
2021-07-15 14:30:00,104.31,104.33,104.1,104.22,37076.0,100.0125,100.0316,99.8111,99.9262,37076.0
2021-07-15 15:00:00,104.2,104.4,104.13,104.39,60070.0,99.907,100.0988,99.8399,100.0892,60070.0
2021-07-15 15:30:00,104.38,104.62,104.3,104.62,144739.0,100.0796,100.3097,100.0029,100.3097,144739.0
2021-07-16 09:30:00,104.78,105.17,104.54,105.06,29759.0,100.4631,100.837,100.233,100.7316,29759.0
2021-07-16 10:00:00,105.0,105.24,104.95,105.19,24888.0,100.674,100.9042,100.6261,100.8562,24888.0
2021-07-16 10:30:00,105.24,105.77,105.24,105.36,15678.0,100.9042,101.4123,100.9042,101.0192,15678.0
2021-07-16 11:00:00,105.34,105.42,104.82,105.01,20734.0,101.0,101.0767,100.5015,100.6836,20734.0
2021-07-16 11:30:00,105.03,105.36,105.01,105.27,17647.0,100.7028,101.0192,100.6836,100.9329,17647.0
2021-07-16 12:00:00,105.24,105.53,105.18,105.52,16979.0,100.9042,101.1822,100.8466,101.1726,16979.0
2021-07-16 12:30:00,105.5,105.55,104.84,104.84,30716.0,101.1534,101.2014,100.5206,100.5206,30716.0
2021-07-16 13:00:00,104.85,104.85,104.44,104.46,104658.0,100.5302,100.5302,100.1371,100.1563,104658.0
2021-07-16 13:30:00,104.46,104.46,104.16,104.26,33257.0,100.1563,100.1563,99.8687,99.9645,33257.0
2021-07-16 14:00:00,104.25,104.31,104.01,104.01,33292.0,99.9549,100.0125,99.7248,99.7248,33292.0
2021-07-16 14:30:00,104.0,104.24,103.97,104.12,51040.0,99.7152,99.9454,99.6865,99.8303,51040.0
2021-07-16 15:00:00,104.12,104.14,103.78,103.79,67729.0,99.8303,99.8495,99.5043,99.5139,67729.0
2021-07-16 15:30:00,103.78,103.84,103.54,103.8,145060.0,99.5043,99.5618,99.2742,99.5235,145060.0
2021-07-19 09:30:00,103.36,103.36,101.79,101.88,90969.0,99.1016,99.1016,97.5963,97.6826,90969.0
2021-07-19 10:00:00,101.8,102.25,101.58,101.86,105528.0,97.6059,98.0373,97.3949,97.6634,105528.0
2021-07-19 10:30:00,101.83,102.11,101.63,101.7,48403.0,97.6346,97.9031,97.4429,97.51,48403.0
2021-07-19 11:00:00,101.72,101.95,101.55,101.61,63844.0,97.5292,97.7497,97.3662,97.4237,63844.0
2021-07-19 11:30:00,101.61,101.93,101.55,101.93,32371.0,97.4237,97.7305,97.3662,97.7305,32371.0
2021-07-19 12:00:00,101.89,101.89,101.16,101.16,38977.0,97.6922,97.6922,96.9923,96.9923,38977.0
2021-07-19 12:30:00,101.13,101.29,101.0,101.16,28976.0,96.9635,97.1169,96.8388,96.9923,28976.0
2021-07-19 13:00:00,101.24,101.53,101.23,101.34,29863.0,97.069,97.347,97.0594,97.1648,29863.0
2021-07-19 13:30:00,101.34,101.43,100.96,101.02,38502.0,97.1648,97.2511,96.8005,96.858,38502.0
2021-07-19 14:00:00,101.06,101.35,100.97,101.1,36095.0,96.8964,97.1744,96.8101,96.9347,36095.0
2021-07-19 14:30:00,101.06,101.18,100.8,100.97,62219.0,96.8964,97.0114,96.6471,96.8101,62219.0
2021-07-19 15:00:00,100.96,101.38,100.81,101.13,61994.0,96.8005,97.2032,96.6567,96.9635,61994.0
2021-07-19 15:30:00,101.11,101.59,101.11,101.34,221969.0,96.9443,97.4045,96.9443,97.1648,221969.0
2021-07-20 09:30:00,101.98,105.01,101.98,104.16,199133.0,97.7785,100.6836,97.7785,99.8687,199133.0
2021-07-20 10:00:00,104.18,105.09,104.18,104.68,122229.0,99.8878,100.7603,99.8878,100.3672,122229.0
2021-07-20 10:30:00,104.68,104.69,103.64,103.89,70491.0,100.3672,100.3768,99.3701,99.6098,70491.0
2021-07-20 11:00:00,103.9,104.78,103.9,104.4,47821.0,99.6194,100.4631,99.6194,100.0988,47821.0
2021-07-20 11:30:00,104.43,104.43,104.1,104.33,32154.0,100.1275,100.1275,99.8111,100.0316,32154.0
2021-07-20 12:00:00,104.3,104.52,104.18,104.4,97985.0,100.0029,100.2138,99.8878,100.0988,97985.0
2021-07-20 12:30:00,104.4,104.4,104.07,104.21,45674.0,100.0988,100.0988,99.7824,99.9166,45674.0
2021-07-20 13:00:00,104.2,104.29,103.76,103.97,66677.0,99.907,99.9933,99.4851,99.6865,66677.0
2021-07-20 13:30:00,104.0,104.19,103.76,103.77,41852.0,99.7152,99.8974,99.4851,99.4947,41852.0
2021-07-20 14:00:00,103.79,103.82,103.37,103.41,56506.0,99.5139,99.5427,99.1112,99.1496,56506.0
2021-07-20 14:30:00,103.38,103.5,102.78,102.86,58608.0,99.1208,99.2358,98.5455,98.6222,58608.0
2021-07-20 15:00:00,102.87,103.5,102.75,103.16,109390.0,98.6318,99.2358,98.5167,98.9099,109390.0
2021-07-20 15:30:00,103.17,103.37,102.69,102.74,284059.0,98.9194,99.1112,98.4592,98.5072,284059.0
2021-07-21 09:30:00,103.41,104.19,103.14,103.74,65608.0,99.1496,99.8974,98.8907,99.466,65608.0
2021-07-21 10:00:00,103.73,103.89,103.46,103.48,62445.0,99.4564,99.6098,99.1975,99.2167,62445.0
2021-07-21 10:30:00,103.5,103.63,103.36,103.56,60085.0,99.2358,99.3605,99.1016,99.2934,60085.0
2021-07-21 11:00:00,103.56,103.65,102.52,102.67,50000.0,99.2934,99.3797,98.2962,98.44,50000.0
2021-07-21 11:30:00,102.65,102.82,102.47,102.63,32710.0,98.4209,98.5839,98.2483,98.4017,32710.0
2021-07-21 12:00:00,102.62,102.62,102.14,102.18,30662.0,98.3921,98.3921,97.9319,97.9702,30662.0
2021-07-21 12:30:00,102.19,102.19,101.83,101.93,37979.0,97.9798,97.9798,97.6346,97.7305,37979.0
2021-07-21 13:00:00,101.95,102.17,101.82,101.91,24728.0,97.7497,97.9606,97.6251,97.7114,24728.0
2021-07-21 13:30:00,101.9,102.05,101.7,101.78,40796.0,97.7018,97.8456,97.51,97.5867,40796.0
2021-07-21 14:00:00,101.79,102.38,101.74,102.29,34865.0,97.5963,98.162,97.5484,98.0757,34865.0
2021-07-21 14:30:00,102.31,102.51,102.21,102.48,36345.0,98.0949,98.2866,97.999,98.2579,36345.0
2021-07-21 15:00:00,102.48,102.51,102.06,102.09,83303.0,98.2579,98.2866,97.8552,97.8839,83303.0
2021-07-21 15:30:00,102.09,102.16,101.64,101.76,555762.0,97.8839,97.9511,97.4525,97.5675,555762.0
2021-07-22 09:30:00,101.79,101.79,100.46,100.46,28247.0,97.5963,97.5963,96.3211,96.3211,28247.0
2021-07-22 10:00:00,100.51,100.95,100.29,100.39,50131.0,96.369,96.7909,96.1581,96.254,50131.0
2021-07-22 10:30:00,100.39,100.45,99.96,100.19,139562.0,96.254,96.3115,95.8417,96.0622,139562.0
2021-07-22 11:00:00,100.17,100.2,99.87,99.99,30157.0,96.043,96.0718,95.7554,95.8705,30157.0
2021-07-22 11:30:00,99.94,100.05,99.68,99.95,57835.0,95.8225,95.928,95.5732,95.8321,57835.0
2021-07-22 12:00:00,99.94,100.16,99.78,99.82,15801.0,95.8225,96.0334,95.6691,95.7075,15801.0
2021-07-22 12:30:00,99.79,99.88,99.73,99.78,9493.0,95.6787,95.765,95.6212,95.6691,9493.0
2021-07-22 13:00:00,99.79,100.33,99.74,100.33,45943.0,95.6787,96.1964,95.6308,96.1964,45943.0
2021-07-22 13:30:00,100.29,100.42,100.09,100.25,36234.0,96.1581,96.2827,95.9663,96.1197,36234.0
2021-07-22 14:00:00,100.25,100.39,100.21,100.34,55320.0,96.1197,96.254,96.0814,96.206,55320.0
2021-07-22 14:30:00,100.3,100.47,100.27,100.38,18306.0,96.1677,96.3307,96.1389,96.2444,18306.0
2021-07-22 15:00:00,100.38,100.4,99.94,100.02,20170.0,96.2444,96.2636,95.8225,95.8992,20170.0
2021-07-22 15:30:00,100.03,100.28,99.9,100.05,172661.0,95.9088,96.1485,95.7842,95.928,172661.0
2021-07-23 09:30:00,99.59,99.59,95.27,96.42,511916.0,95.4869,95.4869,91.3449,92.4475,511916.0
2021-07-23 10:00:00,96.45,96.71,95.94,96.04,251863.0,92.4763,92.7256,91.9873,92.0832,251863.0
2021-07-23 10:30:00,96.03,96.85,95.85,96.84,405725.0,92.0736,92.8598,91.901,92.8502,405725.0
2021-07-23 11:00:00,96.84,96.87,96.33,96.53,151806.0,92.8502,92.879,92.3612,92.553,151806.0
2021-07-23 11:30:00,96.49,97.03,96.47,96.72,124118.0,92.5147,93.0324,92.4955,92.7352,124118.0
2021-07-23 12:00:00,96.69,96.91,96.48,96.88,116121.0,92.7064,92.9173,92.5051,92.8886,116121.0
2021-07-23 12:30:00,96.89,97.15,96.75,97.01,101807.0,92.8982,93.1475,92.7639,93.0132,101807.0
2021-07-23 13:00:00,97.01,97.64,97.0,97.55,87460.0,93.0132,93.6173,93.0036,93.531,87460.0
2021-07-23 13:30:00,97.57,97.87,97.12,97.21,83291.0,93.5502,93.8378,93.1187,93.205,83291.0
2021-07-23 14:00:00,97.26,97.47,97.14,97.37,100894.0,93.2529,93.4543,93.1379,93.3584,100894.0
2021-07-23 14:30:00,97.37,97.52,97.0,97.11,69033.0,93.3584,93.5022,93.0036,93.1091,69033.0
2021-07-23 15:00:00,97.12,97.42,96.8,97.42,69683.0,93.1187,93.4063,92.8119,93.4063,69683.0
2021-07-23 15:30:00,97.43,97.8,97.24,97.25,335118.0,93.4159,93.7707,93.2338,93.2433,335118.0
2021-07-26 09:30:00,97.27,98.17,97.23,98.13,134847.0,93.2625,94.1254,93.2242,94.0871,134847.0
2021-07-26 10:00:00,98.09,98.77,97.76,98.77,140898.0,94.0487,94.7007,93.7323,94.7007,140898.0
2021-07-26 10:30:00,98.74,99.31,98.62,99.15,92781.0,94.672,95.2185,94.5569,95.0651,92781.0
2021-07-26 11:00:00,99.22,99.72,99.09,99.5,79596.0,95.1322,95.6116,95.0075,95.4006,79596.0
2021-07-26 11:30:00,99.51,99.54,99.37,99.44,44939.0,95.4102,95.439,95.276,95.3431,44939.0
2021-07-26 12:00:00,99.44,99.45,99.32,99.38,46382.0,95.3431,95.3527,95.2281,95.2856,46382.0
2021-07-26 12:30:00,99.39,99.83,99.38,99.57,98808.0,95.2952,95.717,95.2856,95.4678,98808.0
2021-07-26 13:00:00,99.59,99.6,99.35,99.41,64501.0,95.4869,95.4965,95.2568,95.3143,64501.0
2021-07-26 13:30:00,99.39,99.59,99.32,99.59,57997.0,95.2952,95.4869,95.2281,95.4869,57997.0
2021-07-26 14:00:00,99.6,99.95,99.6,99.8,105445.0,95.4965,95.8321,95.4965,95.6883,105445.0
2021-07-26 14:30:00,99.82,99.84,99.58,99.68,72996.0,95.7075,95.7266,95.4773,95.5732,72996.0
2021-07-26 15:00:00,99.71,99.85,99.5,99.71,80927.0,95.602,95.7362,95.4006,95.602,80927.0
2021-07-26 15:30:00,99.7,99.83,99.58,99.78,203433.0,95.5924,95.717,95.4773,95.6691,203433.0
2021-07-27 09:30:00,99.52,99.64,98.6,99.12,48183.0,95.4198,95.5349,94.5377,95.0363,48183.0
2021-07-27 10:00:00,99.12,99.92,99.12,99.81,44444.0,95.0363,95.8033,95.0363,95.6979,44444.0
2021-07-27 10:30:00,99.81,100.4,99.81,100.24,56904.0,95.6979,96.2636,95.6979,96.1102,56904.0
2021-07-27 11:00:00,100.17,100.19,99.51,99.62,48699.0,96.043,96.0622,95.4102,95.5157,48699.0
2021-07-27 11:30:00,99.57,99.64,99.37,99.38,35559.0,95.4678,95.5349,95.276,95.2856,35559.0
2021-07-27 12:00:00,99.38,99.41,99.17,99.39,49866.0,95.2856,95.3143,95.0842,95.2952,49866.0
2021-07-27 12:30:00,99.39,99.47,99.28,99.41,49939.0,95.2952,95.3719,95.1897,95.3143,49939.0
2021-07-27 13:00:00,99.4,99.6,99.4,99.5,36329.0,95.3048,95.4965,95.3048,95.4006,36329.0
2021-07-27 13:30:00,99.5,99.59,99.43,99.5,54439.0,95.4006,95.4869,95.3335,95.4006,54439.0
2021-07-27 14:00:00,99.5,99.57,99.46,99.54,29763.0,95.4006,95.4678,95.3623,95.439,29763.0
2021-07-27 14:30:00,99.52,99.54,99.25,99.41,32401.0,95.4198,95.439,95.1609,95.3143,32401.0
2021-07-27 15:00:00,99.43,99.72,99.43,99.66,47327.0,95.3335,95.6116,95.3335,95.554,47327.0
2021-07-27 15:30:00,99.68,99.77,99.52,99.55,150898.0,95.5732,95.6595,95.4198,95.4486,150898.0
2021-07-28 09:30:00,100.0,100.66,99.48,99.75,26942.0,95.88,96.5129,95.3815,95.6403,26942.0
2021-07-28 10:00:00,99.82,99.96,99.5,99.58,38309.0,95.7075,95.8417,95.4006,95.4773,38309.0
2021-07-28 10:30:00,99.66,100.0,99.47,99.94,24349.0,95.554,95.88,95.3719,95.8225,24349.0
2021-07-28 11:00:00,100.0,100.26,99.91,100.23,15760.0,95.88,96.1293,95.7937,96.1006,15760.0
2021-07-28 11:30:00,100.2,100.5,100.2,100.46,25554.0,96.0718,96.3594,96.0718,96.3211,25554.0
2021-07-28 12:00:00,100.48,100.56,99.95,99.95,18655.0,96.3403,96.417,95.8321,95.8321,18655.0
2021-07-28 12:30:00,99.96,99.99,99.69,99.78,26880.0,95.8417,95.8705,95.5828,95.6691,26880.0
2021-07-28 13:00:00,99.75,100.19,99.66,100.05,86720.0,95.6403,96.0622,95.554,95.928,86720.0
2021-07-28 13:30:00,100.05,100.09,99.85,99.94,19614.0,95.928,95.9663,95.7362,95.8225,19614.0
2021-07-28 14:00:00,99.92,100.21,99.73,100.13,22913.0,95.8033,96.0814,95.6212,96.0047,22913.0
2021-07-28 14:30:00,100.1,100.45,100.04,100.3,19858.0,95.9759,96.3115,95.9184,96.1677,19858.0
2021-07-28 15:00:00,100.32,100.34,99.94,100.05,42143.0,96.1869,96.206,95.8225,95.928,42143.0
2021-07-28 15:30:00,100.05,100.06,99.86,99.86,136952.0,95.928,95.9376,95.7458,95.7458,136952.0
2021-07-29 09:30:00,100.61,101.22,100.57,101.16,32748.0,96.4649,97.0498,96.4266,96.9923,32748.0
2021-07-29 10:00:00,101.16,101.2,100.95,101.0,18306.0,96.9923,97.0306,96.7909,96.8388,18306.0
2021-07-29 10:30:00,100.98,101.14,100.88,101.1,22907.0,96.8197,96.9731,96.7238,96.9347,22907.0
2021-07-29 11:00:00,101.13,101.16,100.49,100.53,16384.0,96.9635,96.9923,96.3499,96.3882,16384.0
2021-07-29 11:30:00,100.58,100.66,100.28,100.28,20884.0,96.4361,96.5129,96.1485,96.1485,20884.0
2021-07-29 12:00:00,100.34,100.51,100.19,100.45,14501.0,96.206,96.369,96.0622,96.3115,14501.0
2021-07-29 12:30:00,100.47,100.55,100.32,100.33,7224.0,96.3307,96.4074,96.1869,96.1964,7224.0
2021-07-29 13:00:00,100.32,100.44,100.25,100.27,10290.0,96.1869,96.3019,96.1197,96.1389,10290.0
2021-07-29 13:30:00,100.25,100.25,100.0,100.0,12167.0,96.1197,96.1197,95.88,95.88,12167.0
2021-07-29 14:00:00,100.01,100.02,99.67,99.77,13590.0,95.8896,95.8992,95.5636,95.6595,13590.0
2021-07-29 14:30:00,99.75,100.1,99.75,100.06,17180.0,95.6403,95.9759,95.6403,95.9376,17180.0
2021-07-29 15:00:00,100.05,100.21,99.97,100.15,42119.0,95.928,96.0814,95.8513,96.0239,42119.0
2021-07-29 15:30:00,100.12,100.12,99.86,99.9,118037.0,95.9951,95.9951,95.7458,95.7842,118037.0
2021-07-30 09:30:00,99.96,100.7,99.7,100.58,41544.0,95.8417,96.5512,95.5924,96.4361,41544.0
2021-07-30 10:00:00,100.51,100.56,100.12,100.13,36527.0,96.369,96.417,95.9951,96.0047,36527.0
2021-07-30 10:30:00,100.09,100.28,100.03,100.06,30665.0,95.9663,96.1485,95.9088,95.9376,30665.0
2021-07-30 11:00:00,100.12,100.41,100.11,100.39,35128.0,95.9951,96.2731,95.9855,96.254,35128.0
2021-07-30 11:30:00,100.38,100.51,100.22,100.27,24064.0,96.2444,96.369,96.091,96.1389,24064.0
2021-07-30 12:00:00,100.28,100.5,100.21,100.41,11912.0,96.1485,96.3594,96.0814,96.2731,11912.0
2021-07-30 12:30:00,100.4,100.41,99.98,99.98,12292.0,96.2636,96.2731,95.8609,95.8609,12292.0
2021-07-30 13:00:00,99.93,100.0,99.75,99.8,39497.0,95.8129,95.88,95.6403,95.6883,39497.0
2021-07-30 13:30:00,99.75,99.9,99.7,99.9,11177.0,95.6403,95.7842,95.5924,95.7842,11177.0
2021-07-30 14:00:00,99.89,99.89,99.67,99.67,7671.0,95.7746,95.7746,95.5636,95.5636,7671.0
2021-07-30 14:30:00,99.68,99.76,99.58,99.74,12464.0,95.5732,95.6499,95.4773,95.6308,12464.0
2021-07-30 15:00:00,99.75,99.81,99.58,99.74,28012.0,95.6403,95.6979,95.4773,95.6308,28012.0
2021-07-30 15:30:00,99.74,99.96,99.6,99.73,126434.0,95.6308,95.8417,95.4965,95.6212,126434.0
2021-08-02 09:30:00,99.87,100.66,99.76,100.36,30716.0,95.7554,96.5129,95.6499,96.2252,30716.0
2021-08-02 10:00:00,100.36,100.51,100.02,100.07,34047.0,96.2252,96.369,95.8992,95.9472,34047.0
2021-08-02 10:30:00,100.09,100.23,99.66,99.66,18273.0,95.9663,96.1006,95.554,95.554,18273.0
2021-08-02 11:00:00,99.66,99.97,99.63,99.8,20165.0,95.554,95.8513,95.5253,95.6883,20165.0
2021-08-02 11:30:00,99.89,100.04,99.68,99.71,20307.0,95.7746,95.9184,95.5732,95.602,20307.0
2021-08-02 12:00:00,99.71,99.78,99.52,99.75,86836.0,95.602,95.6691,95.4198,95.6403,86836.0
2021-08-02 12:30:00,99.75,99.98,99.7,99.77,38423.0,95.6403,95.8609,95.5924,95.6595,38423.0
2021-08-02 13:00:00,99.8,99.86,99.63,99.83,24855.0,95.6883,95.7458,95.5253,95.717,24855.0
2021-08-02 13:30:00,99.81,99.94,99.75,99.92,21018.0,95.6979,95.8225,95.6403,95.8033,21018.0
2021-08-02 14:00:00,99.9,100.11,99.87,100.11,18586.0,95.7842,95.9855,95.7554,95.9855,18586.0
2021-08-02 14:30:00,100.1,100.4,100.07,100.39,25439.0,95.9759,96.2636,95.9472,96.254,25439.0
2021-08-02 15:00:00,100.37,100.42,100.12,100.22,31370.0,96.2348,96.2827,95.9951,96.091,31370.0
2021-08-02 15:30:00,100.2,100.23,99.81,99.85,111676.0,96.0718,96.1006,95.6979,95.7362,111676.0
2021-08-03 09:30:00,99.75,99.8,98.7,98.99,12778.0,95.6403,95.6883,94.6336,94.9117,12778.0
2021-08-03 10:00:00,98.98,99.61,98.98,99.47,20155.0,94.9021,95.5061,94.9021,95.3719,20155.0
2021-08-03 10:30:00,99.48,99.84,99.47,99.53,10814.0,95.3815,95.7266,95.3719,95.4294,10814.0
2021-08-03 11:00:00,99.58,99.73,99.42,99.47,11190.0,95.4773,95.6212,95.3239,95.3719,11190.0
2021-08-03 11:30:00,99.48,99.71,99.44,99.46,9753.0,95.3815,95.602,95.3431,95.3623,9753.0
2021-08-03 12:00:00,99.4,99.52,99.33,99.44,22140.0,95.3048,95.4198,95.2376,95.3431,22140.0
2021-08-03 12:30:00,99.45,99.57,99.41,99.57,10307.0,95.3527,95.4678,95.3143,95.4678,10307.0
2021-08-03 13:00:00,99.58,99.7,99.58,99.6,10979.0,95.4773,95.5924,95.4773,95.4965,10979.0
2021-08-03 13:30:00,99.6,99.65,99.54,99.63,17493.0,95.4965,95.5445,95.439,95.5253,17493.0
2021-08-03 14:00:00,99.61,99.68,99.58,99.62,14555.0,95.5061,95.5732,95.4773,95.5157,14555.0
2021-08-03 14:30:00,99.64,99.68,99.36,99.48,47369.0,95.5349,95.5732,95.2664,95.3815,47369.0
2021-08-03 15:00:00,99.48,99.66,99.43,99.61,45271.0,95.3815,95.554,95.3335,95.5061,45271.0
2021-08-03 15:30:00,99.62,99.68,99.44,99.6,98448.0,95.5157,95.5732,95.3431,95.4965,98448.0
2021-08-04 09:30:00,98.95,99.56,98.79,98.83,10865.0,95.068,95.6541,94.9143,94.9527,10865.0
2021-08-04 10:00:00,98.9,99.01,98.24,98.24,9797.0,95.02,95.1257,94.3859,94.3859,9797.0
2021-08-04 10:30:00,98.24,98.24,97.61,97.62,30058.0,94.3859,94.3859,93.7806,93.7902,30058.0
2021-08-04 11:00:00,97.61,97.93,97.48,97.68,46868.0,93.7806,94.088,93.6557,93.8479,46868.0
2021-08-04 11:30:00,97.68,97.7,97.2,97.4,51335.0,93.8479,93.8671,93.3867,93.5788,51335.0
2021-08-04 12:00:00,97.42,97.76,97.42,97.67,23147.0,93.5981,93.9247,93.5981,93.8382,23147.0
2021-08-04 12:30:00,97.67,97.93,97.67,97.85,31977.0,93.8382,94.088,93.8382,94.0112,31977.0
2021-08-04 13:00:00,97.86,98.05,97.85,97.95,19110.0,94.0208,94.2033,94.0112,94.1073,19110.0
2021-08-04 13:30:00,97.96,98.16,97.96,98.13,27565.0,94.1169,94.309,94.1169,94.2802,27565.0
2021-08-04 14:00:00,98.15,98.17,97.84,97.87,25833.0,94.2994,94.3186,94.0016,94.0304,25833.0
2021-08-04 14:30:00,97.85,97.97,97.64,97.77,31117.0,94.0112,94.1265,93.8094,93.9343,31117.0
2021-08-04 15:00:00,97.74,97.8,97.6,97.73,33920.0,93.9055,93.9631,93.771,93.8959,33920.0
2021-08-04 15:30:00,97.73,97.85,97.44,97.44,133978.0,93.8959,94.0112,93.6173,93.6173,133978.0
2021-08-05 09:30:00,98.04,98.84,97.76,98.72,58296.0,94.1937,94.9623,93.9247,94.8471,58296.0
2021-08-05 10:00:00,98.79,98.9,98.4,98.5,135033.0,94.9143,95.02,94.5396,94.6357,135033.0
2021-08-05 10:30:00,98.51,99.0,98.29,98.89,42998.0,94.6453,95.1161,94.4339,95.0104,42998.0
2021-08-05 11:00:00,98.9,99.29,98.65,99.23,39613.0,95.02,95.3947,94.7798,95.337,39613.0
2021-08-05 11:30:00,99.22,99.38,99.07,99.07,20702.0,95.3274,95.4812,95.1833,95.1833,20702.0
2021-08-05 12:00:00,99.04,99.52,99.01,99.2,48080.0,95.1545,95.6157,95.1257,95.3082,48080.0
2021-08-05 12:30:00,99.21,99.32,99.08,99.25,18006.0,95.3178,95.4235,95.1929,95.3563,18006.0
2021-08-05 13:00:00,99.23,99.43,99.21,99.32,25132.0,95.337,95.5292,95.3178,95.4235,25132.0
2021-08-05 13:30:00,99.3,99.35,99.21,99.32,21957.0,95.4043,95.4523,95.3178,95.4235,21957.0
2021-08-05 14:00:00,99.31,99.38,99.24,99.28,25147.0,95.4139,95.4812,95.3467,95.3851,25147.0
2021-08-05 14:30:00,99.28,99.56,99.24,99.5,59205.0,95.3851,95.6541,95.3467,95.5965,59205.0
2021-08-05 15:00:00,99.5,99.98,99.49,99.97,36399.0,95.5965,96.0576,95.5868,96.048,36399.0
2021-08-05 15:30:00,100.01,100.17,99.91,100.13,113409.0,96.0864,96.2402,95.9904,96.2017,113409.0
2021-08-06 09:30:00,100.12,100.98,100.12,100.51,19658.0,96.1921,97.0184,96.1921,96.5668,19658.0
2021-08-06 10:00:00,100.51,101.04,100.4,100.99,21240.0,96.5668,97.076,96.4611,97.028,21240.0
2021-08-06 10:30:00,100.96,101.26,100.63,101.22,89253.0,96.9992,97.2874,96.6821,97.249,89253.0
2021-08-06 11:00:00,101.27,101.65,101.22,101.29,56389.0,97.297,97.6621,97.249,97.3162,56389.0
2021-08-06 11:30:00,101.3,101.59,101.18,101.43,29962.0,97.3258,97.6045,97.2105,97.4507,29962.0
2021-08-06 12:00:00,101.45,101.54,101.33,101.39,15532.0,97.47,97.5564,97.3547,97.4123,15532.0
2021-08-06 12:30:00,101.37,101.74,101.32,101.68,16545.0,97.3931,97.7486,97.3451,97.6909,16545.0
2021-08-06 13:00:00,101.62,101.62,101.41,101.49,15770.0,97.6333,97.6333,97.4315,97.5084,15770.0
2021-08-06 13:30:00,101.47,101.47,100.84,100.99,90500.0,97.4892,97.4892,96.8839,97.028,90500.0
2021-08-06 14:00:00,100.97,101.16,100.86,100.97,70979.0,97.0088,97.1913,96.9031,97.0088,70979.0
2021-08-06 14:30:00,100.95,101.37,100.88,101.0,71243.0,96.9896,97.3931,96.9223,97.0376,71243.0
2021-08-06 15:00:00,100.98,101.1,100.7,101.09,70726.0,97.0184,97.1337,96.7494,97.1241,70726.0
2021-08-06 15:30:00,101.1,101.24,100.93,101.24,144832.0,97.1337,97.2682,96.9704,97.2682,144832.0
2021-08-09 09:30:00,101.02,101.96,100.81,101.84,37203.0,97.0568,97.9599,96.8551,97.8447,37203.0
2021-08-09 10:00:00,101.79,102.71,101.69,102.57,46078.0,97.7966,98.6805,97.7005,98.546,46078.0
2021-08-09 10:30:00,102.47,103.14,102.45,102.9,81000.0,98.4499,99.0937,98.4307,98.8631,81000.0
2021-08-09 11:00:00,102.85,103.38,102.79,103.11,37854.0,98.815,99.3242,98.7574,99.0648,37854.0
2021-08-09 11:30:00,103.1,103.58,103.1,103.43,25173.0,99.0552,99.5164,99.0552,99.3723,25173.0
2021-08-09 12:00:00,103.44,103.63,103.31,103.59,31618.0,99.3819,99.5644,99.257,99.526,31618.0
2021-08-09 12:30:00,103.59,103.64,103.36,103.47,12185.0,99.526,99.574,99.305,99.4107,12185.0
2021-08-09 13:00:00,103.48,103.55,103.37,103.39,13285.0,99.4203,99.4876,99.3146,99.3338,13285.0
2021-08-09 13:30:00,103.37,103.6,103.36,103.54,26517.0,99.3146,99.5356,99.305,99.478,26517.0
2021-08-09 14:00:00,103.52,103.62,103.07,103.15,29892.0,99.4587,99.5548,99.0264,99.1033,29892.0
2021-08-09 14:30:00,103.15,103.2,102.95,103.01,24369.0,99.1033,99.1513,98.9111,98.9688,24369.0
2021-08-09 15:00:00,102.97,103.02,102.68,102.87,32797.0,98.9303,98.9784,98.6517,98.8342,32797.0
2021-08-09 15:30:00,102.87,103.28,102.87,103.17,131920.0,98.8342,99.2282,98.8342,99.1225,131920.0
2021-08-10 09:30:00,103.21,104.09,103.2,104.0,21632.0,99.1609,100.0064,99.1513,99.9199,21632.0
2021-08-10 10:00:00,104.03,105.1,103.96,105.09,127625.0,99.9487,100.9768,99.8815,100.9672,127625.0
2021-08-10 10:30:00,105.11,105.61,104.96,105.27,46972.0,100.9864,101.4668,100.8423,101.1401,46972.0
2021-08-10 11:00:00,105.26,105.69,105.2,105.49,71120.0,101.1305,101.5436,101.0728,101.3515,71120.0
2021-08-10 11:30:00,105.49,105.66,105.41,105.59,33079.0,101.3515,101.5148,101.2746,101.4475,33079.0
2021-08-10 12:00:00,105.58,105.64,105.46,105.52,34292.0,101.4379,101.4956,101.3226,101.3803,34292.0
2021-08-10 12:30:00,105.51,105.76,105.43,105.69,26055.0,101.3707,101.6109,101.2938,101.5436,26055.0
2021-08-10 13:00:00,105.72,105.84,105.66,105.72,33333.0,101.5724,101.6877,101.5148,101.5724,33333.0
2021-08-10 13:30:00,105.73,105.74,105.44,105.65,33943.0,101.582,101.5917,101.3034,101.5052,33943.0
2021-08-10 14:00:00,105.64,105.86,105.63,105.76,58400.0,101.4956,101.7069,101.486,101.6109,58400.0
2021-08-10 14:30:00,105.74,106.02,105.68,106.02,46637.0,101.5917,101.8607,101.534,101.8607,46637.0
2021-08-10 15:00:00,106.01,106.02,105.57,105.76,70907.0,101.8511,101.8607,101.4283,101.6109,70907.0
2021-08-10 15:30:00,105.75,105.91,105.56,105.78,155656.0,101.6013,101.755,101.4187,101.6301,155656.0
2021-08-11 09:30:00,106.13,107.23,105.5,106.85,46693.0,101.9664,103.0232,101.3611,102.6581,46693.0
2021-08-11 10:00:00,106.9,107.44,106.81,107.3,33885.0,102.7061,103.225,102.6197,103.0904,33885.0
2021-08-11 10:30:00,107.3,107.71,107.0,107.04,44697.0,103.0904,103.4844,102.8022,102.8406,44697.0
2021-08-11 11:00:00,107.07,107.1,106.82,106.98,50941.0,102.8695,102.8983,102.6293,102.783,50941.0
2021-08-11 11:30:00,106.95,107.6,106.93,107.12,51409.0,102.7542,103.3787,102.735,102.9175,51409.0
2021-08-11 12:00:00,107.12,107.39,107.04,107.25,34711.0,102.9175,103.1769,102.8406,103.0424,34711.0
2021-08-11 12:30:00,107.28,107.41,107.07,107.19,38067.0,103.0712,103.1961,102.8695,102.9848,38067.0
2021-08-11 13:00:00,107.2,107.48,107.13,107.45,25711.0,102.9944,103.2634,102.9271,103.2346,25711.0
2021-08-11 13:30:00,107.42,107.83,107.41,107.7,31899.0,103.2057,103.5997,103.1961,103.4748,31899.0
2021-08-11 14:00:00,107.71,107.8,107.37,107.7,29459.0,103.4844,103.5708,103.1577,103.4748,29459.0
2021-08-11 14:30:00,107.71,107.96,107.71,107.86,39927.0,103.4844,103.7246,103.4844,103.6285,39927.0
2021-08-11 15:00:00,107.85,107.87,107.61,107.79,38499.0,103.6189,103.6381,103.3883,103.5612,38499.0
2021-08-11 15:30:00,107.75,107.8,107.32,107.51,109911.0,103.5228,103.5708,103.1097,103.2922,109911.0
2021-08-12 09:30:00,107.99,108.14,107.34,107.75,18536.0,103.7534,103.8975,103.1289,103.5228,18536.0
2021-08-12 10:00:00,107.7,107.77,107.33,107.34,11967.0,103.4748,103.542,103.1193,103.1289,11967.0
2021-08-12 10:30:00,107.4,107.59,107.27,107.34,8079.0,103.1865,103.3691,103.0616,103.1289,8079.0
2021-08-12 11:00:00,107.29,107.33,107.03,107.17,13454.0,103.0808,103.1193,102.831,102.9655,13454.0
2021-08-12 11:30:00,107.17,107.57,107.14,107.51,13888.0,102.9655,103.3499,102.9367,103.2922,13888.0
2021-08-12 12:00:00,107.48,107.95,107.47,107.92,23460.0,103.2634,103.7149,103.2538,103.6861,23460.0
2021-08-12 12:30:00,107.89,108.29,107.79,108.25,32822.0,103.6573,104.0416,103.5612,104.0032,32822.0
2021-08-12 13:00:00,108.23,108.3,108.01,108.18,15045.0,103.984,104.0512,103.7726,103.9359,15045.0
2021-08-12 13:30:00,108.21,108.21,108.02,108.13,15623.0,103.9647,103.9647,103.7822,103.8879,15623.0
2021-08-12 14:00:00,108.15,108.28,108.1,108.26,20136.0,103.9071,104.032,103.8591,104.0128,20136.0
2021-08-12 14:30:00,108.24,108.4,108.24,108.26,16747.0,103.9936,104.1473,103.9936,104.0128,16747.0
2021-08-12 15:00:00,108.27,108.38,108.16,108.19,20381.0,104.0224,104.1281,103.9167,103.9455,20381.0
2021-08-12 15:30:00,108.19,108.45,108.1,108.11,88755.0,103.9455,104.1953,103.8591,103.8687,88755.0
2021-08-13 09:30:00,108.42,108.42,107.88,108.0,15687.0,104.1665,104.1665,103.6477,103.763,15687.0
2021-08-13 10:00:00,107.94,108.03,107.63,107.87,16261.0,103.7053,103.7918,103.4075,103.6381,16261.0
2021-08-13 10:30:00,107.99,108.4,107.92,108.23,14190.0,103.7534,104.1473,103.6861,103.984,14190.0
2021-08-13 11:00:00,108.15,108.46,108.05,108.35,19948.0,103.9071,104.2049,103.811,104.0993,19948.0
2021-08-13 11:30:00,108.43,108.44,107.94,107.94,19722.0,104.1761,104.1857,103.7053,103.7053,19722.0
2021-08-13 12:00:00,107.92,107.94,107.73,107.76,19497.0,103.6861,103.7053,103.5036,103.5324,19497.0
2021-08-13 12:30:00,107.76,107.87,107.64,107.71,12969.0,103.5324,103.6381,103.4171,103.4844,12969.0
2021-08-13 13:00:00,107.69,108.04,107.53,107.97,48189.0,103.4651,103.8014,103.3114,103.7342,48189.0
2021-08-13 13:30:00,107.95,108.15,107.93,108.1,18669.0,103.7149,103.9071,103.6957,103.8591,18669.0
2021-08-13 14:00:00,108.1,108.46,108.1,108.44,42686.0,103.8591,104.2049,103.8591,104.1857,42686.0
2021-08-13 14:30:00,108.44,108.5,108.22,108.3,26728.0,104.1857,104.2434,103.9744,104.0512,26728.0
2021-08-13 15:00:00,108.3,108.57,108.3,108.33,28930.0,104.0512,104.3106,104.0512,104.08,28930.0
2021-08-13 15:30:00,108.33,108.39,108.05,108.27,68007.0,104.08,104.1377,103.811,104.0224,68007.0
2021-08-16 09:30:00,108.01,108.06,106.81,107.09,16895.0,103.7726,103.8206,102.6197,102.8887,16895.0
2021-08-16 10:00:00,107.17,107.28,106.87,107.15,35948.0,102.9655,103.0712,102.6773,102.9463,35948.0
2021-08-16 10:30:00,107.17,107.58,107.17,107.47,21743.0,102.9655,103.3595,102.9655,103.2538,21743.0
2021-08-16 11:00:00,107.48,107.5,107.09,107.2,26830.0,103.2634,103.2826,102.8887,102.9944,26830.0
2021-08-16 11:30:00,107.23,107.65,107.23,107.57,18897.0,103.0232,103.4267,103.0232,103.3499,18897.0
2021-08-16 12:00:00,107.63,107.75,107.55,107.64,16340.0,103.4075,103.5228,103.3306,103.4171,16340.0
2021-08-16 12:30:00,107.64,108.02,107.56,108.02,12240.0,103.4171,103.7822,103.3402,103.7822,12240.0
2021-08-16 13:00:00,107.98,108.05,107.76,107.8,21256.0,103.7438,103.811,103.5324,103.5708,21256.0
2021-08-16 13:30:00,107.8,107.82,107.65,107.8,11705.0,103.5708,103.59,103.4267,103.5708,11705.0
2021-08-16 14:00:00,107.84,108.08,107.84,107.98,11843.0,103.6093,103.8398,103.6093,103.7438,11843.0
2021-08-16 14:30:00,107.99,108.02,107.84,107.84,18139.0,103.7534,103.7822,103.6093,103.6093,18139.0
2021-08-16 15:00:00,107.87,108.08,107.8,107.81,18745.0,103.6381,103.8398,103.5708,103.5804,18745.0
2021-08-16 15:30:00,107.81,107.86,107.27,107.34,148268.0,103.5804,103.6285,103.0616,103.1289,148268.0
2021-08-17 09:30:00,106.63,106.76,106.23,106.64,26411.0,102.4467,102.5716,102.0624,102.4563,26411.0
2021-08-17 10:00:00,106.65,107.2,106.46,107.05,32202.0,102.4659,102.9944,102.2834,102.8503,32202.0
2021-08-17 10:30:00,107.08,107.08,106.36,106.41,28517.0,102.8791,102.8791,102.1873,102.2354,28517.0
2021-08-17 11:00:00,106.39,107.0,106.38,107.0,42164.0,102.2161,102.8022,102.2065,102.8022,42164.0
2021-08-17 11:30:00,106.96,107.09,106.73,106.82,32266.0,102.7638,102.8887,102.5428,102.6293,32266.0
2021-08-17 12:00:00,106.78,107.12,106.78,107.07,39410.0,102.5908,102.9175,102.5908,102.8695,39410.0
2021-08-17 12:30:00,107.06,107.1,106.21,106.26,36794.0,102.8599,102.8983,102.0432,102.0913,36794.0
2021-08-17 13:00:00,106.25,106.48,105.97,106.47,29774.0,102.0816,102.3026,101.8126,102.293,29774.0
2021-08-17 13:30:00,106.47,106.47,106.22,106.4,21324.0,102.293,102.293,102.0528,102.2258,21324.0
2021-08-17 14:00:00,106.4,106.65,106.35,106.35,21634.0,102.2258,102.4659,102.1777,102.1777,21634.0
2021-08-17 14:30:00,106.35,106.5,106.1,106.5,24572.0,102.1777,102.3218,101.9375,102.3218,24572.0
2021-08-17 15:00:00,106.48,106.76,106.46,106.74,36845.0,102.3026,102.5716,102.2834,102.5524,36845.0
2021-08-17 15:30:00,106.77,106.89,106.6,106.77,86280.0,102.5812,102.6965,102.4179,102.5812,86280.0
2021-08-18 09:30:00,106.24,106.74,106.07,106.74,14624.0,102.072,102.5524,101.9087,102.5524,14624.0
2021-08-18 10:00:00,106.74,107.43,106.74,107.33,17279.0,102.5524,103.2153,102.5524,103.1193,17279.0
2021-08-18 10:30:00,107.39,107.39,107.01,107.16,15089.0,103.1769,103.1769,102.8118,102.9559,15089.0
2021-08-18 11:00:00,107.02,107.25,106.91,107.11,13443.0,102.8214,103.0424,102.7157,102.9079,13443.0
2021-08-18 11:30:00,107.06,107.39,107.0,107.31,15386.0,102.8599,103.1769,102.8022,103.1001,15386.0
2021-08-18 12:00:00,107.32,107.51,107.32,107.41,18561.0,103.1097,103.2922,103.1097,103.1961,18561.0
2021-08-18 12:30:00,107.32,107.55,107.32,107.55,13612.0,103.1097,103.3306,103.1097,103.3306,13612.0
2021-08-18 13:00:00,107.5,107.61,107.47,107.51,8106.0,103.2826,103.3883,103.2538,103.2922,8106.0
2021-08-18 13:30:00,107.57,107.66,107.51,107.58,7268.0,103.3499,103.4363,103.2922,103.3595,7268.0
2021-08-18 14:00:00,107.58,107.68,107.29,107.59,12563.0,103.3595,103.4555,103.0808,103.3691,12563.0
2021-08-18 14:30:00,107.59,107.78,107.52,107.7,26435.0,103.3691,103.5516,103.3018,103.4748,26435.0
2021-08-18 15:00:00,107.69,107.88,107.62,107.69,40570.0,103.4651,103.6477,103.3979,103.4651,40570.0
2021-08-18 15:30:00,107.69,107.97,107.6,107.63,130504.0,103.4651,103.7342,103.3787,103.4075,130504.0
2021-08-19 09:30:00,106.77,107.46,106.4,107.46,19241.0,102.5812,103.2442,102.2258,103.2442,19241.0
2021-08-19 10:00:00,107.47,108.23,107.45,108.23,42064.0,103.2538,103.984,103.2346,103.984,42064.0
2021-08-19 10:30:00,108.17,108.18,107.34,107.95,62027.0,103.9263,103.9359,103.1289,103.7149,62027.0
2021-08-19 11:00:00,108.0,108.05,107.56,107.72,27644.0,103.763,103.811,103.3402,103.494,27644.0
2021-08-19 11:30:00,107.74,108.03,107.62,107.94,36908.0,103.5132,103.7918,103.3979,103.7053,36908.0
2021-08-19 12:00:00,107.94,107.94,107.46,107.7,30161.0,103.7053,103.7053,103.2442,103.4748,30161.0
2021-08-19 12:30:00,107.73,107.93,107.65,107.88,18719.0,103.5036,103.6957,103.4267,103.6477,18719.0
2021-08-19 13:00:00,107.84,107.94,107.6,107.6,34678.0,103.6093,103.7053,103.3787,103.3787,34678.0
2021-08-19 13:30:00,107.63,107.69,107.34,107.35,49429.0,103.4075,103.4651,103.1289,103.1385,49429.0
2021-08-19 14:00:00,107.33,107.47,107.11,107.17,22301.0,103.1193,103.2538,102.9079,102.9655,22301.0
2021-08-19 14:30:00,107.16,107.53,107.03,107.52,32173.0,102.9559,103.3114,102.831,103.3018,32173.0
2021-08-19 15:00:00,107.53,108.01,107.53,107.98,30907.0,103.3114,103.7726,103.3114,103.7438,30907.0
2021-08-19 15:30:00,107.97,107.97,106.7,106.8,179303.0,103.7342,103.7342,102.514,102.6101,179303.0
2021-08-20 09:30:00,106.8,107.95,106.72,107.81,22628.0,102.6101,103.7149,102.5332,103.5804,22628.0
2021-08-20 10:00:00,107.77,108.0,107.38,107.63,44534.0,103.542,103.763,103.1673,103.4075,44534.0
2021-08-20 10:30:00,107.68,108.0,107.6,107.8,18640.0,103.4555,103.763,103.3787,103.5708,18640.0
2021-08-20 11:00:00,107.81,108.1,107.76,107.8,30513.0,103.5804,103.8591,103.5324,103.5708,30513.0
2021-08-20 11:30:00,107.78,108.1,107.77,108.04,28144.0,103.5516,103.8591,103.542,103.8014,28144.0
2021-08-20 12:00:00,108.09,108.49,108.01,108.49,45283.0,103.8495,104.2338,103.7726,104.2338,45283.0
2021-08-20 12:30:00,108.5,108.92,108.42,108.75,38000.0,104.2434,104.6469,104.1665,104.4836,38000.0
2021-08-20 13:00:00,108.75,108.78,108.5,108.55,32539.0,104.4836,104.5124,104.2434,104.2914,32539.0
2021-08-20 13:30:00,108.54,108.56,108.4,108.48,25026.0,104.2818,104.301,104.1473,104.2242,25026.0
2021-08-20 14:00:00,108.48,108.57,108.26,108.28,25611.0,104.2242,104.3106,104.0128,104.032,25611.0
2021-08-20 14:30:00,108.3,108.55,108.29,108.49,19285.0,104.0512,104.2914,104.0416,104.2338,19285.0
2021-08-20 15:00:00,108.48,108.69,108.35,108.69,30176.0,104.2242,104.4259,104.0993,104.4259,30176.0
2021-08-20 15:30:00,108.68,108.85,108.62,108.7,86848.0,104.4163,104.5796,104.3587,104.4355,86848.0
2021-08-23 09:30:00,108.68,108.87,107.91,108.23,54406.0,104.4163,104.5989,103.6765,103.984,54406.0
2021-08-23 10:00:00,108.09,108.77,108.08,108.42,35870.0,103.8495,104.5028,103.8398,104.1665,35870.0
2021-08-23 10:30:00,108.4,108.6,108.2,108.49,33035.0,104.1473,104.3394,103.9551,104.2338,33035.0
2021-08-23 11:00:00,108.48,108.67,108.35,108.42,34165.0,104.2242,104.4067,104.0993,104.1665,34165.0
2021-08-23 11:30:00,108.42,108.59,108.42,108.56,20671.0,104.1665,104.3298,104.1665,104.301,20671.0
2021-08-23 12:00:00,108.53,108.64,108.44,108.64,25150.0,104.2722,104.3779,104.1857,104.3779,25150.0
2021-08-23 12:30:00,108.67,108.81,108.66,108.81,16060.0,104.4067,104.5412,104.3971,104.5412,16060.0
2021-08-23 13:00:00,108.81,109.01,108.77,108.86,29213.0,104.5412,104.7334,104.5028,104.5892,29213.0
2021-08-23 13:30:00,108.86,108.9,108.46,108.59,43980.0,104.5892,104.6277,104.2049,104.3298,43980.0
2021-08-23 14:00:00,108.59,108.61,108.46,108.56,22470.0,104.3298,104.3491,104.2049,104.301,22470.0
2021-08-23 14:30:00,108.56,108.71,108.5,108.67,24550.0,104.301,104.4451,104.2434,104.4067,24550.0
2021-08-23 15:00:00,108.66,108.89,108.62,108.8,42527.0,104.3971,104.6181,104.3587,104.5316,42527.0
2021-08-23 15:30:00,108.82,108.85,108.35,108.36,87072.0,104.5508,104.5796,104.0993,104.1089,87072.0
2021-08-24 09:30:00,108.53,109.09,108.45,108.63,11749.0,104.2722,104.8102,104.1953,104.3683,11749.0
2021-08-24 10:00:00,108.56,108.74,108.32,108.73,25162.0,104.301,104.474,104.0704,104.4643,25162.0
2021-08-24 10:30:00,108.83,108.92,108.75,108.83,24308.0,104.5604,104.6469,104.4836,104.5604,24308.0
2021-08-24 11:00:00,108.84,109.0,108.83,108.88,24813.0,104.57,104.7238,104.5604,104.6085,24813.0
2021-08-24 11:30:00,108.88,108.89,108.74,108.78,25678.0,104.6085,104.6181,104.474,104.5124,25678.0
2021-08-24 12:00:00,108.73,108.73,108.59,108.62,25098.0,104.4643,104.4643,104.3298,104.3587,25098.0
2021-08-24 12:30:00,108.64,108.85,108.62,108.84,22575.0,104.3779,104.5796,104.3587,104.57,22575.0
2021-08-24 13:00:00,108.86,109.22,108.82,109.18,17165.0,104.5892,104.9351,104.5508,104.8967,17165.0
2021-08-24 13:30:00,109.16,109.23,109.12,109.18,15785.0,104.8775,104.9447,104.839,104.8967,15785.0
2021-08-24 14:00:00,109.2,109.29,109.04,109.11,25789.0,104.9159,105.0024,104.7622,104.8294,25789.0
2021-08-24 14:30:00,109.1,109.23,109.09,109.17,25691.0,104.8198,104.9447,104.8102,104.8871,25691.0
2021-08-24 15:00:00,109.17,109.36,109.13,109.29,28333.0,104.8871,105.0696,104.8487,105.0024,28333.0
2021-08-24 15:30:00,109.26,109.3,108.94,109.16,89145.0,104.9736,105.012,104.6661,104.8775,89145.0
2021-08-25 09:30:00,108.97,109.43,108.78,109.43,44241.0,104.6949,105.1369,104.5124,105.1369,44241.0
2021-08-25 10:00:00,109.49,109.79,109.4,109.49,12446.0,105.1945,105.4828,105.1081,105.1945,12446.0
2021-08-25 10:30:00,109.46,109.88,109.35,109.86,14458.0,105.1657,105.5692,105.06,105.55,14458.0
2021-08-25 11:00:00,109.89,110.11,109.83,109.83,32784.0,105.5788,105.7902,105.5212,105.5212,32784.0
2021-08-25 11:30:00,109.93,110.16,109.92,110.13,30592.0,105.6173,105.8382,105.6077,105.8094,30592.0
2021-08-25 12:00:00,110.14,110.29,110.11,110.26,17665.0,105.819,105.9631,105.7902,105.9343,17665.0
2021-08-25 12:30:00,110.26,110.35,110.22,110.3,21304.0,105.9343,106.0208,105.8959,105.9728,21304.0
2021-08-25 13:00:00,110.28,110.55,110.21,110.36,23094.0,105.9535,106.2129,105.8863,106.0304,23094.0
2021-08-25 13:30:00,110.37,110.65,110.37,110.62,14164.0,106.04,106.309,106.04,106.2802,14164.0
2021-08-25 14:00:00,110.64,110.94,110.64,110.9,21157.0,106.2994,106.5876,106.2994,106.5492,21157.0
2021-08-25 14:30:00,110.91,110.98,110.84,110.94,23389.0,106.5588,106.6261,106.4916,106.5876,23389.0
2021-08-25 15:00:00,110.94,111.07,110.93,110.99,33645.0,106.5876,106.7125,106.578,106.6357,33645.0
2021-08-25 15:30:00,110.99,111.11,110.72,110.8,90739.0,106.6357,106.751,106.3763,106.4531,90739.0
2021-08-26 09:30:00,110.75,110.75,110.01,110.52,16267.0,106.4051,106.4051,105.6941,106.1841,16267.0
2021-08-26 10:00:00,110.5,110.63,110.14,110.31,20979.0,106.1649,106.2898,105.819,105.9824,20979.0
2021-08-26 10:30:00,110.39,110.51,110.25,110.34,24558.0,106.0592,106.1745,105.9247,106.0112,24558.0
2021-08-26 11:00:00,110.34,110.34,110.02,110.13,26720.0,106.0112,106.0112,105.7037,105.8094,26720.0
2021-08-26 11:30:00,110.06,110.22,110.01,110.1,18445.0,105.7422,105.8959,105.6941,105.7806,18445.0
2021-08-26 12:00:00,110.11,110.18,110.07,110.15,13704.0,105.7902,105.8575,105.7518,105.8286,13704.0
2021-08-26 12:30:00,110.12,110.12,109.88,109.88,16017.0,105.7998,105.7998,105.5692,105.5692,16017.0
2021-08-26 13:00:00,109.87,109.87,109.55,109.55,14327.0,105.5596,105.5596,105.2522,105.2522,14327.0
2021-08-26 13:30:00,109.56,109.68,109.49,109.56,18438.0,105.2618,105.3771,105.1945,105.2618,18438.0
2021-08-26 14:00:00,109.53,109.53,109.33,109.45,15051.0,105.233,105.233,105.0408,105.1561,15051.0
2021-08-26 14:30:00,109.49,109.65,109.44,109.65,18415.0,105.1945,105.3483,105.1465,105.3483,18415.0
2021-08-26 15:00:00,109.6,109.66,109.41,109.62,19507.0,105.3002,105.3579,105.1177,105.3194,19507.0
2021-08-26 15:30:00,109.63,109.68,109.43,109.5,110175.0,105.329,105.3771,105.1369,105.2041,110175.0
2021-08-27 09:30:00,109.5,110.28,109.43,109.52,20435.0,105.2041,105.9535,105.1369,105.2234,20435.0
2021-08-27 10:00:00,109.54,109.57,109.14,109.52,23713.0,105.2426,105.2714,104.8583,105.2234,23713.0
2021-08-27 10:30:00,109.52,109.7,109.46,109.48,31260.0,105.2234,105.3963,105.1657,105.1849,31260.0
2021-08-27 11:00:00,109.46,109.74,109.38,109.48,53460.0,105.1657,105.4347,105.0888,105.1849,53460.0
2021-08-27 11:30:00,109.51,109.95,109.46,109.83,33241.0,105.2137,105.6365,105.1657,105.5212,33241.0
2021-08-27 12:00:00,109.81,109.83,109.53,109.63,37575.0,105.502,105.5212,105.233,105.329,37575.0
2021-08-27 12:30:00,109.63,109.64,109.48,109.56,29052.0,105.329,105.3386,105.1849,105.2618,29052.0
2021-08-27 13:00:00,109.55,109.58,109.47,109.52,22012.0,105.2522,105.281,105.1753,105.2234,22012.0
2021-08-27 13:30:00,109.49,109.6,109.46,109.56,25249.0,105.1945,105.3002,105.1657,105.2618,25249.0
2021-08-27 14:00:00,109.53,109.56,109.43,109.53,22655.0,105.233,105.2618,105.1369,105.233,22655.0
2021-08-27 14:30:00,109.55,109.81,109.54,109.81,37930.0,105.2522,105.502,105.2426,105.502,37930.0
2021-08-27 15:00:00,109.81,110.0,109.79,109.82,33719.0,105.502,105.6845,105.4828,105.5116,33719.0
2021-08-27 15:30:00,109.82,109.9,109.26,109.28,150768.0,105.5116,105.5884,104.9736,104.9928,150768.0
2021-08-30 09:30:00,109.55,109.87,109.09,109.73,43110.0,105.2522,105.5596,104.8102,105.4251,43110.0
2021-08-30 10:00:00,109.72,109.89,109.39,109.83,21678.0,105.4155,105.5788,105.0985,105.5212,21678.0
2021-08-30 10:30:00,109.93,110.03,109.67,109.77,18215.0,105.6173,105.7133,105.3675,105.4635,18215.0
2021-08-30 11:00:00,109.78,110.05,109.72,109.72,35946.0,105.4732,105.7326,105.4155,105.4155,35946.0
2021-08-30 11:30:00,109.77,109.97,109.72,109.86,37068.0,105.4635,105.6557,105.4155,105.55,37068.0
2021-08-30 12:00:00,109.88,110.07,109.85,110.01,43274.0,105.5692,105.7518,105.5404,105.6941,43274.0
2021-08-30 12:30:00,110.02,110.35,109.99,110.33,31218.0,105.7037,106.0208,105.6749,106.0016,31218.0
2021-08-30 13:00:00,110.48,110.6,110.36,110.43,13347.0,106.1457,106.261,106.0304,106.0977,13347.0
2021-08-30 13:30:00,110.41,110.57,110.36,110.4,12320.0,106.0784,106.2322,106.0304,106.0688,12320.0
2021-08-30 14:00:00,110.41,110.54,110.31,110.48,14935.0,106.0784,106.2033,105.9824,106.1457,14935.0
2021-08-30 14:30:00,110.5,110.5,110.17,110.36,27557.0,106.1649,106.1649,105.8479,106.0304,27557.0
2021-08-30 15:00:00,110.36,110.51,110.35,110.44,24074.0,106.0304,106.1745,106.0208,106.1073,24074.0
2021-08-30 15:30:00,110.42,110.43,109.86,109.97,78497.0,106.088,106.0977,105.55,105.6557,78497.0
2021-08-31 09:30:00,110.12,110.73,109.95,110.23,16806.0,105.7998,106.3859,105.6365,105.9055,16806.0
2021-08-31 10:00:00,110.29,110.48,110.0,110.02,15996.0,105.9631,106.1457,105.6845,105.7037,15996.0
2021-08-31 10:30:00,110.06,110.2,109.9,109.98,13777.0,105.7422,105.8767,105.5884,105.6653,13777.0
2021-08-31 11:00:00,109.98,110.16,109.88,110.14,9316.0,105.6653,105.8382,105.5692,105.819,9316.0
2021-08-31 11:30:00,110.15,110.2,109.96,110.11,10957.0,105.8286,105.8767,105.6461,105.7902,10957.0
2021-08-31 12:00:00,110.1,110.24,110.03,110.15,10930.0,105.7806,105.9151,105.7133,105.8286,10930.0
2021-08-31 12:30:00,110.06,110.06,109.73,109.73,7270.0,105.7422,105.7422,105.4251,105.4251,7270.0
2021-08-31 13:00:00,109.73,109.73,109.54,109.59,17932.0,105.4251,105.4251,105.2426,105.2906,17932.0
2021-08-31 13:30:00,109.6,109.72,109.4,109.65,17221.0,105.3002,105.4155,105.1081,105.3483,17221.0
2021-08-31 14:00:00,109.65,109.78,109.33,109.36,9874.0,105.3483,105.4732,105.0408,105.0696,9874.0
2021-08-31 14:30:00,109.4,109.7,109.4,109.7,20494.0,105.1081,105.3963,105.1081,105.3963,20494.0
2021-08-31 15:00:00,109.72,109.75,109.57,109.62,21031.0,105.4155,105.4443,105.2714,105.3194,21031.0
2021-08-31 15:30:00,109.67,110.07,109.67,109.79,88508.0,105.3675,105.7518,105.3675,105.4828,88508.0
2021-09-01 09:30:00,109.47,109.81,108.85,109.4,18130.0,105.1753,105.502,104.5796,105.1081,18130.0
2021-09-01 10:00:00,109.42,109.8,109.24,109.38,43533.0,105.1273,105.4924,104.9543,105.0888,43533.0
2021-09-01 10:30:00,109.41,110.02,109.22,110.02,57575.0,105.1177,105.7037,104.9351,105.7037,57575.0
2021-09-01 11:00:00,109.98,110.04,109.56,109.76,55772.0,105.6653,105.723,105.2618,105.4539,55772.0
2021-09-01 11:30:00,109.8,110.04,109.8,109.96,28769.0,105.4924,105.723,105.4924,105.6461,28769.0
2021-09-01 12:00:00,109.96,110.35,109.94,110.33,24405.0,105.6461,106.0208,105.6269,106.0016,24405.0
2021-09-01 12:30:00,110.39,110.57,110.36,110.49,18862.0,106.0592,106.2322,106.0304,106.1553,18862.0
2021-09-01 13:00:00,110.49,110.53,110.28,110.3,22728.0,106.1553,106.1937,105.9535,105.9728,22728.0
2021-09-01 13:30:00,110.29,110.36,110.2,110.28,36216.0,105.9631,106.0304,105.8767,105.9535,36216.0
2021-09-01 14:00:00,110.31,110.56,110.24,110.27,46949.0,105.9824,106.2226,105.9151,105.9439,46949.0
2021-09-01 14:30:00,110.28,110.4,110.26,110.31,28097.0,105.9535,106.0688,105.9343,105.9824,28097.0
2021-09-01 15:00:00,110.31,110.53,110.19,110.47,35550.0,105.9824,106.1937,105.8671,106.1361,35550.0
2021-09-01 15:30:00,110.47,110.53,109.84,109.86,96831.0,106.1361,106.1937,105.5308,105.55,96831.0
2021-09-02 09:30:00,110.43,111.12,110.34,110.6,23845.0,106.0977,106.7606,106.0112,106.261,23845.0
2021-09-02 10:00:00,110.55,110.69,110.15,110.69,16545.0,106.2129,106.3475,105.8286,106.3475,16545.0
2021-09-02 10:30:00,110.69,110.69,110.14,110.26,22368.0,106.3475,106.3475,105.819,105.9343,22368.0
2021-09-02 11:00:00,110.23,110.27,110.04,110.19,22036.0,105.9055,105.9439,105.723,105.8671,22036.0
2021-09-02 11:30:00,110.19,110.46,110.16,110.46,19199.0,105.8671,106.1265,105.8382,106.1265,19199.0
2021-09-02 12:00:00,110.45,110.62,110.29,110.62,17632.0,106.1169,106.2802,105.9631,106.2802,17632.0
2021-09-02 12:30:00,110.58,111.02,110.53,111.02,23232.0,106.2418,106.6645,106.1937,106.6645,23232.0
2021-09-02 13:00:00,111.02,111.25,111.02,111.09,43547.0,106.6645,106.8855,106.6645,106.7318,43547.0
2021-09-02 13:30:00,111.13,111.3,111.1,111.29,33492.0,106.7702,106.9335,106.7414,106.9239,33492.0
2021-09-02 14:00:00,111.3,111.46,111.27,111.38,20287.0,106.9335,107.0872,106.9047,107.0104,20287.0
2021-09-02 14:30:00,111.39,111.56,111.39,111.53,21623.0,107.02,107.1833,107.02,107.1545,21623.0
2021-09-02 15:00:00,111.55,111.64,111.48,111.55,22740.0,107.1737,107.2602,107.1065,107.1737,22740.0
2021-09-02 15:30:00,111.54,111.79,111.47,111.76,109170.0,107.1641,107.4043,107.0969,107.3755,109170.0
2021-09-03 09:30:00,111.62,111.8,111.43,111.55,17750.0,107.241,107.4139,107.0584,107.1737,17750.0
2021-09-03 10:00:00,111.48,111.87,111.39,111.69,15430.0,107.1065,107.4812,107.02,107.3082,15430.0
2021-09-03 10:30:00,111.67,111.94,111.64,111.85,19528.0,107.289,107.5484,107.2602,107.4619,19528.0
2021-09-03 11:00:00,111.87,111.97,111.84,111.95,15615.0,107.4812,107.5772,107.4523,107.558,15615.0
2021-09-03 11:30:00,111.96,112.02,111.73,111.82,16034.0,107.5676,107.6253,107.3467,107.4331,16034.0
2021-09-03 12:00:00,111.81,111.81,111.45,111.68,13025.0,107.4235,107.4235,107.0776,107.2986,13025.0
2021-09-03 12:30:00,111.68,111.82,111.61,111.82,12464.0,107.2986,107.4331,107.2314,107.4331,12464.0
2021-09-03 13:00:00,111.82,112.02,111.82,112.02,17984.0,107.4331,107.6253,107.4331,107.6253,17984.0
2021-09-03 13:30:00,112.04,112.07,111.99,112.01,11183.0,107.6445,107.6733,107.5965,107.6157,11183.0
2021-09-03 14:00:00,111.99,112.14,111.96,112.0,11916.0,107.5965,107.7406,107.5676,107.6061,11916.0
2021-09-03 14:30:00,112.01,112.05,111.93,111.95,16252.0,107.6157,107.6541,107.5388,107.558,16252.0
2021-09-03 15:00:00,111.96,112.03,111.87,111.91,33087.0,107.5676,107.6349,107.4812,107.5196,33087.0
2021-09-03 15:30:00,111.93,111.96,111.63,111.81,69739.0,107.5388,107.5676,107.2506,107.4235,69739.0
2021-09-07 09:30:00,111.25,111.64,109.95,110.22,27621.0,106.8855,107.2602,105.6365,105.8959,27621.0
2021-09-07 10:00:00,110.21,110.72,110.18,110.49,24291.0,105.8863,106.3763,105.8575,106.1553,24291.0
2021-09-07 10:30:00,110.42,110.5,110.17,110.26,29181.0,106.088,106.1649,105.8479,105.9343,29181.0
2021-09-07 11:00:00,110.25,110.25,109.67,109.8,19031.0,105.9247,105.9247,105.3675,105.4924,19031.0
2021-09-07 11:30:00,109.81,109.9,109.52,109.63,25294.0,105.502,105.5884,105.2234,105.329,25294.0
2021-09-07 12:00:00,109.58,109.79,109.5,109.75,29992.0,105.281,105.4828,105.2041,105.4443,29992.0
2021-09-07 12:30:00,109.78,110.14,109.69,110.14,30512.0,105.4732,105.819,105.3867,105.819,30512.0
2021-09-07 13:00:00,110.15,110.52,110.15,110.17,24840.0,105.8286,106.1841,105.8286,105.8479,24840.0
2021-09-07 13:30:00,110.17,110.31,110.01,110.27,31882.0,105.8479,105.9824,105.6941,105.9439,31882.0
2021-09-07 14:00:00,110.26,110.49,110.19,110.2,29961.0,105.9343,106.1553,105.8671,105.8767,29961.0
2021-09-07 14:30:00,110.18,110.33,110.17,110.29,32738.0,105.8575,106.0016,105.8479,105.9631,32738.0
2021-09-07 15:00:00,110.3,110.56,110.29,110.44,37115.0,105.9728,106.2226,105.9631,106.1073,37115.0
2021-09-07 15:30:00,110.41,110.49,110.11,110.35,123881.0,106.0784,106.1553,105.7902,106.0208,123881.0
2021-09-08 09:30:00,110.2,110.35,109.92,110.06,17608.0,105.8767,106.0208,105.6077,105.7422,17608.0
2021-09-08 10:00:00,109.96,110.32,109.96,110.24,12875.0,105.6461,105.992,105.6461,105.9151,12875.0
2021-09-08 10:30:00,110.2,110.21,109.52,109.88,14693.0,105.8767,105.8863,105.2234,105.5692,14693.0
2021-09-08 11:00:00,109.84,110.13,109.81,110.06,13172.0,105.5308,105.8094,105.502,105.7422,13172.0
2021-09-08 11:30:00,110.04,110.09,109.91,110.04,9393.0,105.723,105.771,105.5981,105.723,9393.0
2021-09-08 12:00:00,110.05,110.26,110.03,110.11,24980.0,105.7326,105.9343,105.7133,105.7902,24980.0
2021-09-08 12:30:00,110.09,110.1,109.92,109.94,6481.0,105.771,105.7806,105.6077,105.6269,6481.0
2021-09-08 13:00:00,109.94,110.02,109.77,109.83,6730.0,105.6269,105.7037,105.4635,105.5212,6730.0
2021-09-08 13:30:00,109.81,109.81,109.5,109.67,50955.0,105.502,105.502,105.2041,105.3675,50955.0
2021-09-08 14:00:00,109.69,109.91,109.53,109.91,26358.0,105.3867,105.5981,105.233,105.5981,26358.0
2021-09-08 14:30:00,109.9,110.21,109.9,110.21,17094.0,105.5884,105.8863,105.5884,105.8863,17094.0
2021-09-08 15:00:00,110.21,110.28,109.87,109.94,57773.0,105.8863,105.9535,105.5596,105.6269,57773.0
2021-09-08 15:30:00,109.94,110.16,109.66,109.7,104385.0,105.6269,105.8382,105.3579,105.3963,104385.0
2021-09-09 09:30:00,108.51,108.67,107.31,107.64,66944.0,104.253,104.4067,103.1001,103.4171,66944.0
2021-09-09 10:00:00,107.68,108.35,107.67,107.77,63312.0,103.4555,104.0993,103.4459,103.542,63312.0
2021-09-09 10:30:00,107.74,107.78,107.16,107.16,54016.0,103.5132,103.5516,102.9559,102.9559,54016.0
2021-09-09 11:00:00,107.2,107.28,106.83,106.88,35134.0,102.9944,103.0712,102.6389,102.6869,35134.0
2021-09-09 11:30:00,106.88,107.06,106.82,107.04,30900.0,102.6869,102.8599,102.6293,102.8406,30900.0
2021-09-09 12:00:00,107.04,107.06,106.86,106.99,29188.0,102.8406,102.8599,102.6677,102.7926,29188.0
2021-09-09 12:30:00,106.99,107.25,106.92,107.04,37119.0,102.7926,103.0424,102.7254,102.8406,37119.0
2021-09-09 13:00:00,107.07,107.23,106.99,106.99,97129.0,102.8695,103.0232,102.7926,102.7926,97129.0
2021-09-09 13:30:00,106.99,107.21,106.87,107.11,48171.0,102.7926,103.004,102.6773,102.9079,48171.0
2021-09-09 14:00:00,107.12,107.15,106.97,107.12,44036.0,102.9175,102.9463,102.7734,102.9175,44036.0
2021-09-09 14:30:00,107.12,107.13,106.89,106.98,46109.0,102.9175,102.9271,102.6965,102.783,46109.0
2021-09-09 15:00:00,106.97,106.98,106.71,106.77,79495.0,102.7734,102.783,102.5236,102.5812,79495.0
2021-09-09 15:30:00,106.77,106.92,106.35,106.41,239045.0,102.5812,102.7254,102.1777,102.2354,239045.0
2021-09-10 09:30:00,106.89,106.95,106.32,106.44,21171.0,102.6965,102.7542,102.1489,102.2642,21171.0
2021-09-10 10:00:00,106.36,107.21,106.35,106.94,39408.0,102.1873,103.004,102.1777,102.7446,39408.0
2021-09-10 10:30:00,106.9,106.98,106.31,106.68,40559.0,102.7061,102.783,102.1393,102.4948,40559.0
2021-09-10 11:00:00,106.71,106.8,106.38,106.45,25246.0,102.5236,102.6101,102.2065,102.2738,25246.0
2021-09-10 11:30:00,106.45,106.69,106.35,106.65,25238.0,102.2738,102.5044,102.1777,102.4659,25238.0
2021-09-10 12:00:00,106.64,106.83,106.61,106.78,26181.0,102.4563,102.6389,102.4275,102.5908,26181.0
2021-09-10 12:30:00,106.77,107.12,106.73,106.94,25119.0,102.5812,102.9175,102.5428,102.7446,25119.0
2021-09-10 13:00:00,106.92,107.02,106.75,106.75,29434.0,102.7254,102.8214,102.562,102.562,29434.0
2021-09-10 13:30:00,106.77,106.78,106.55,106.6,28561.0,102.5812,102.5908,102.3699,102.4179,28561.0
2021-09-10 14:00:00,106.62,106.8,106.6,106.78,24973.0,102.4371,102.6101,102.4179,102.5908,24973.0
2021-09-10 14:30:00,106.78,107.03,106.75,106.95,23476.0,102.5908,102.831,102.562,102.7542,23476.0
2021-09-10 15:00:00,106.95,106.97,106.85,106.93,28220.0,102.7542,102.7734,102.6581,102.735,28220.0
2021-09-10 15:30:00,106.91,106.93,106.09,106.17,89721.0,102.7157,102.735,101.9279,102.0048,89721.0
2021-09-13 09:30:00,106.6,106.7,105.9,106.3,16986.0,102.4179,102.514,101.7454,102.1297,16986.0
2021-09-13 10:00:00,106.32,106.35,105.93,106.1,14151.0,102.1489,102.1777,101.7742,101.9375,14151.0
2021-09-13 10:30:00,106.09,106.79,106.08,106.35,12215.0,101.9279,102.6005,101.9183,102.1777,12215.0
2021-09-13 11:00:00,106.32,106.33,105.5,105.68,15239.0,102.1489,102.1585,101.3611,101.534,15239.0
2021-09-13 11:30:00,105.64,105.68,105.02,105.11,12916.0,101.4956,101.534,100.8999,100.9864,12916.0
2021-09-13 12:00:00,105.09,105.19,104.87,105.04,18312.0,100.9672,101.0632,100.7558,100.9191,18312.0
2021-09-13 12:30:00,105.0,105.06,104.76,104.79,13297.0,100.8807,100.9383,100.6501,100.6789,13297.0
2021-09-13 13:00:00,104.79,104.88,104.59,104.64,15711.0,100.6789,100.7654,100.4868,100.5348,15711.0
2021-09-13 13:30:00,104.66,104.68,104.45,104.45,21266.0,100.554,100.5732,100.3523,100.3523,21266.0
2021-09-13 14:00:00,104.47,104.63,104.39,104.49,23655.0,100.3715,100.5252,100.2946,100.3907,23655.0
2021-09-13 14:30:00,104.46,104.79,104.43,104.59,34200.0,100.3619,100.6789,100.333,100.4868,34200.0
2021-09-13 15:00:00,104.57,105.07,104.53,104.94,47533.0,100.4676,100.9479,100.4291,100.823,47533.0
2021-09-13 15:30:00,104.96,105.12,104.75,104.99,126978.0,100.8423,100.996,100.6405,100.8711,126978.0
2021-09-14 09:30:00,106.03,106.17,104.92,105.15,28794.0,101.8703,102.0048,100.8038,101.0248,28794.0
2021-09-14 10:00:00,105.07,105.25,104.89,105.2,15920.0,100.9479,101.1209,100.775,101.0728,15920.0
2021-09-14 10:30:00,105.24,105.83,105.21,105.51,21351.0,101.1113,101.6781,101.0824,101.3707,21351.0
2021-09-14 11:00:00,105.56,106.12,105.49,106.06,22698.0,101.4187,101.9567,101.3515,101.8991,22698.0
2021-09-14 11:30:00,106.07,106.24,105.78,106.23,32069.0,101.9087,102.072,101.6301,102.0624,32069.0
2021-09-14 12:00:00,106.26,106.51,106.03,106.05,32221.0,102.0913,102.3314,101.8703,101.8895,32221.0
2021-09-14 12:30:00,106.02,106.13,105.83,105.91,27038.0,101.8607,101.9664,101.6781,101.755,27038.0
2021-09-14 13:00:00,105.9,106.01,105.62,105.72,26209.0,101.7454,101.8511,101.4764,101.5724,26209.0
2021-09-14 13:30:00,105.74,106.06,105.61,106.04,29236.0,101.5917,101.8991,101.4668,101.8799,29236.0
2021-09-14 14:00:00,106.05,106.3,105.96,105.98,31064.0,101.8895,102.1297,101.803,101.8222,31064.0
2021-09-14 14:30:00,105.96,106.05,105.8,105.92,24250.0,101.803,101.8895,101.6493,101.7646,24250.0
2021-09-14 15:00:00,105.9,106.03,105.71,105.71,40678.0,101.7454,101.8703,101.5628,101.5628,40678.0
2021-09-14 15:30:00,105.7,105.77,105.48,105.58,150487.0,101.5532,101.6205,101.3419,101.4379,150487.0
2021-09-15 09:30:00,105.67,106.17,105.29,106.09,36547.0,101.5244,102.0048,101.1593,101.9279,36547.0
2021-09-15 10:00:00,106.12,106.33,106.1,106.22,21526.0,101.9567,102.1585,101.9375,102.0528,21526.0
2021-09-15 10:30:00,106.23,106.85,106.17,106.81,49133.0,102.0624,102.6581,102.0048,102.6197,49133.0
2021-09-15 11:00:00,106.81,107.95,106.59,107.93,79863.0,102.6197,103.7149,102.4083,103.6957,79863.0
2021-09-15 11:30:00,107.93,108.35,107.55,107.93,75233.0,103.6957,104.0993,103.3306,103.6957,75233.0
2021-09-15 12:00:00,107.91,108.33,107.81,108.33,29909.0,103.6765,104.08,103.5804,104.08,29909.0
2021-09-15 12:30:00,108.33,108.81,108.14,108.79,46730.0,104.08,104.5412,103.8975,104.522,46730.0
2021-09-15 13:00:00,108.82,109.17,108.72,109.12,36473.0,104.5508,104.8871,104.4547,104.839,36473.0
2021-09-15 13:30:00,109.12,109.19,108.81,108.91,33761.0,104.839,104.9063,104.5412,104.6373,33761.0
2021-09-15 14:00:00,108.91,108.91,108.57,108.63,36922.0,104.6373,104.6373,104.3106,104.3683,36922.0
2021-09-15 14:30:00,108.63,108.81,108.43,108.76,64924.0,104.3683,104.5412,104.1761,104.4932,64924.0
2021-09-15 15:00:00,108.76,109.23,108.59,109.11,62230.0,104.4932,104.9447,104.3298,104.8294,62230.0
2021-09-15 15:30:00,109.11,109.31,108.76,108.78,227809.0,104.8294,105.0216,104.4932,104.5124,227809.0
2021-09-16 09:30:00,108.57,108.57,107.84,107.94,52159.0,104.3106,104.3106,103.6093,103.7053,52159.0
2021-09-16 10:00:00,107.94,108.0,107.45,107.6,25393.0,103.7053,103.763,103.2346,103.3787,25393.0
2021-09-16 10:30:00,107.56,107.56,106.76,106.77,16780.0,103.3402,103.3402,102.5716,102.5812,16780.0
2021-09-16 11:00:00,106.74,107.26,106.74,107.26,20607.0,102.5524,103.052,102.5524,103.052,20607.0
2021-09-16 11:30:00,107.29,107.36,107.22,107.3,16539.0,103.0808,103.1481,103.0136,103.0904,16539.0
2021-09-16 12:00:00,107.29,107.69,107.15,107.68,24609.0,103.0808,103.4651,102.9463,103.4555,24609.0
2021-09-16 12:30:00,107.73,108.14,107.7,107.8,16917.0,103.5036,103.8975,103.4748,103.5708,16917.0
2021-09-16 13:00:00,107.8,107.8,107.51,107.55,18312.0,103.5708,103.5708,103.2922,103.3306,18312.0
2021-09-16 13:30:00,107.54,107.94,107.34,107.92,49614.0,103.321,103.7053,103.1289,103.6861,49614.0
2021-09-16 14:00:00,107.92,107.95,107.57,107.62,38259.0,103.6861,103.7149,103.3499,103.3979,38259.0
2021-09-16 14:30:00,107.61,107.77,107.54,107.69,28306.0,103.3883,103.542,103.321,103.4651,28306.0
2021-09-16 15:00:00,107.69,107.87,107.5,107.83,46328.0,103.4651,103.6381,103.2826,103.5997,46328.0
2021-09-16 15:30:00,107.8,108.09,107.78,108.05,175838.0,103.5708,103.8495,103.5516,103.811,175838.0
2021-09-17 09:30:00,107.76,108.14,107.02,107.09,37025.0,103.5324,103.8975,102.8214,102.8887,37025.0
2021-09-17 10:00:00,107.18,107.47,106.95,107.04,61957.0,102.9752,103.2538,102.7542,102.8406,61957.0
2021-09-17 10:30:00,107.04,107.04,104.94,105.18,61133.0,102.8406,102.8406,100.823,101.0536,61133.0
2021-09-17 11:00:00,105.11,105.68,105.06,105.55,22660.0,100.9864,101.534,100.9383,101.4091,22660.0
2021-09-17 11:30:00,105.37,105.78,105.18,105.69,19581.0,101.2362,101.6301,101.0536,101.5436,19581.0
2021-09-17 12:00:00,105.73,105.8,105.53,105.66,21539.0,101.582,101.6493,101.3899,101.5148,21539.0
2021-09-17 12:30:00,105.71,105.96,105.65,105.74,18818.0,101.5628,101.803,101.5052,101.5917,18818.0
2021-09-17 13:00:00,105.77,105.83,105.68,105.79,26362.0,101.6205,101.6781,101.534,101.6397,26362.0
2021-09-17 13:30:00,105.79,105.84,105.38,105.56,25311.0,101.6397,101.6877,101.2458,101.4187,25311.0
2021-09-17 14:00:00,105.53,105.74,105.5,105.6,25131.0,101.3899,101.5917,101.3611,101.4571,25131.0
2021-09-17 14:30:00,105.6,105.82,105.58,105.69,20269.0,101.4571,101.6685,101.4379,101.5436,20269.0
2021-09-17 15:00:00,105.7,105.75,105.52,105.7,32907.0,101.5532,101.6013,101.3803,101.5532,32907.0
2021-09-17 15:30:00,105.67,106.11,105.43,105.87,162893.0,101.5244,101.9471,101.2938,101.7166,162893.0
2021-09-20 09:30:00,105.13,105.53,104.32,105.53,30079.0,101.0056,101.3899,100.2274,101.3899,30079.0
2021-09-20 10:00:00,105.45,106.04,105.21,105.43,46057.0,101.313,101.8799,101.0824,101.2938,46057.0
2021-09-20 10:30:00,105.37,106.09,105.32,105.7,15690.0,101.2362,101.9279,101.1881,101.5532,15690.0
2021-09-20 11:00:00,105.73,105.98,105.45,105.54,41963.0,101.582,101.8222,101.313,101.3995,41963.0
2021-09-20 11:30:00,105.49,105.54,104.84,104.86,29758.0,101.3515,101.3995,100.727,100.7462,29758.0
2021-09-20 12:00:00,104.91,104.95,104.37,104.47,19752.0,100.7942,100.8326,100.2754,100.3715,19752.0
2021-09-20 12:30:00,104.47,104.73,104.43,104.48,28121.0,100.3715,100.6213,100.333,100.3811,28121.0
2021-09-20 13:00:00,104.53,104.8,104.34,104.8,27275.0,100.4291,100.6885,100.2466,100.6885,27275.0
2021-09-20 13:30:00,104.77,104.9,104.6,104.79,11330.0,100.6597,100.7846,100.4964,100.6789,11330.0
2021-09-20 14:00:00,104.83,104.9,104.41,104.52,13127.0,100.7174,100.7846,100.3138,100.4195,13127.0
2021-09-20 14:30:00,104.47,104.72,104.27,104.61,22587.0,100.3715,100.6117,100.1793,100.506,22587.0
2021-09-20 15:00:00,104.65,105.01,104.51,104.99,41136.0,100.5444,100.8903,100.4099,100.8711,41136.0
2021-09-20 15:30:00,104.99,105.62,104.95,105.45,205648.0,100.8711,101.4764,100.8326,101.313,205648.0
2021-09-21 09:30:00,105.8,106.34,105.11,105.22,37089.0,101.6493,102.1681,100.9864,101.0921,37089.0
2021-09-21 10:00:00,105.17,105.73,105.17,105.48,31483.0,101.044,101.582,101.044,101.3419,31483.0
2021-09-21 10:30:00,105.53,105.53,104.31,104.45,21976.0,101.3899,101.3899,100.2178,100.3523,21976.0
2021-09-21 11:00:00,104.4,104.79,104.28,104.52,21404.0,100.3042,100.6789,100.1889,100.4195,21404.0
2021-09-21 11:30:00,104.6,105.07,104.57,104.96,18057.0,100.4964,100.9479,100.4676,100.8423,18057.0
2021-09-21 12:00:00,104.96,105.17,104.96,105.05,22121.0,100.8423,101.044,100.8423,100.9287,22121.0
2021-09-21 12:30:00,105.02,105.1,104.82,104.88,11729.0,100.8999,100.9768,100.7077,100.7654,11729.0
2021-09-21 13:00:00,104.87,105.03,104.71,104.72,12124.0,100.7558,100.9095,100.6021,100.6117,12124.0
2021-09-21 13:30:00,104.7,104.72,104.37,104.44,19245.0,100.5925,100.6117,100.2754,100.3427,19245.0
2021-09-21 14:00:00,104.46,104.56,104.03,104.03,14628.0,100.3619,100.4579,99.9487,99.9487,14628.0
2021-09-21 14:30:00,104.02,104.32,104.02,104.12,36364.0,99.9391,100.2274,99.9391,100.0352,36364.0
2021-09-21 15:00:00,104.17,104.34,104.0,104.24,36566.0,100.0832,100.2466,99.9199,100.1505,36566.0
2021-09-21 15:30:00,104.25,104.46,103.82,104.02,130556.0,100.1601,100.3619,99.747,99.9391,130556.0
2021-09-22 09:30:00,104.05,104.22,103.54,103.72,18559.0,99.968,100.1313,99.478,99.6509,18559.0
2021-09-22 10:00:00,103.83,104.2,103.73,104.19,20818.0,99.7566,100.1121,99.6605,100.1025,20818.0
2021-09-22 10:30:00,104.13,104.31,104.04,104.09,15832.0,100.0448,100.2178,99.9583,100.0064,15832.0
2021-09-22 11:00:00,104.13,104.77,104.13,104.77,22948.0,100.0448,100.6597,100.0448,100.6597,22948.0
2021-09-22 11:30:00,104.75,104.87,104.66,104.84,16091.0,100.6405,100.7558,100.554,100.727,16091.0
2021-09-22 12:00:00,104.83,105.18,104.82,105.18,9906.0,100.7174,101.0536,100.7077,101.0536,9906.0
2021-09-22 12:30:00,105.17,105.26,105.1,105.16,9690.0,101.044,101.1305,100.9768,101.0344,9690.0
2021-09-22 13:00:00,105.19,105.19,104.99,105.01,9885.0,101.0632,101.0632,100.8711,100.8903,9885.0
2021-09-22 13:30:00,105.01,105.18,104.96,105.0,9761.0,100.8903,101.0536,100.8423,100.8807,9761.0
2021-09-22 14:00:00,104.97,105.49,104.89,105.42,18476.0,100.8519,101.3515,100.775,101.2842,18476.0
2021-09-22 14:30:00,105.44,105.55,104.77,104.94,18264.0,101.3034,101.4091,100.6597,100.823,18264.0
2021-09-22 15:00:00,104.89,105.43,104.85,105.27,24673.0,100.775,101.2938,100.7366,101.1401,24673.0
2021-09-22 15:30:00,105.25,105.28,104.81,105.07,90396.0,101.1209,101.1497,100.6981,100.9479,90396.0
2021-09-23 09:30:00,105.77,106.5,105.75,106.41,10282.0,101.6205,102.3218,101.6013,102.2354,10282.0
2021-09-23 10:00:00,106.36,106.93,106.29,106.87,11716.0,102.1873,102.735,102.1201,102.6773,11716.0
2021-09-23 10:30:00,106.97,106.97,106.47,106.68,11959.0,102.7734,102.7734,102.293,102.4948,11959.0
2021-09-23 11:00:00,106.65,106.67,106.25,106.41,13266.0,102.4659,102.4852,102.0816,102.2354,13266.0
2021-09-23 11:30:00,106.41,106.57,106.37,106.57,10824.0,102.2354,102.3891,102.1969,102.3891,10824.0
2021-09-23 12:00:00,106.53,106.76,106.52,106.68,7925.0,102.3507,102.5716,102.341,102.4948,7925.0
2021-09-23 12:30:00,106.72,106.88,106.7,106.76,8373.0,102.5332,102.6869,102.514,102.5716,8373.0
2021-09-23 13:00:00,106.75,106.92,106.63,106.63,9463.0,102.562,102.7254,102.4467,102.4467,9463.0
2021-09-23 13:30:00,106.67,106.87,106.66,106.87,6860.0,102.4852,102.6773,102.4756,102.6773,6860.0
2021-09-23 14:00:00,106.85,106.85,106.56,106.68,9005.0,102.6581,102.6581,102.3795,102.4948,9005.0
2021-09-23 14:30:00,106.7,106.7,106.3,106.38,21222.0,102.514,102.514,102.1297,102.2065,21222.0
2021-09-23 15:00:00,106.35,106.38,106.13,106.23,18847.0,102.1777,102.2065,101.9664,102.0624,18847.0
2021-09-23 15:30:00,106.21,106.26,106.12,106.22,55142.0,102.0432,102.0913,101.9567,102.0528,55142.0
2021-09-24 09:30:00,105.8,105.85,105.37,105.61,27050.0,101.6493,101.6973,101.2362,101.4668,27050.0
2021-09-24 10:00:00,105.61,106.13,105.6,105.7,18403.0,101.4668,101.9664,101.4571,101.5532,18403.0
2021-09-24 10:30:00,105.72,105.72,104.74,104.74,24432.0,101.5724,101.5724,100.6309,100.6309,24432.0
2021-09-24 11:00:00,104.73,105.03,104.62,104.69,21153.0,100.6213,100.9095,100.5156,100.5828,21153.0
2021-09-24 11:30:00,104.62,105.07,104.53,105.02,40336.0,100.5156,100.9479,100.4291,100.8999,40336.0
2021-09-24 12:00:00,105.09,105.16,104.85,104.88,12577.0,100.9672,101.0344,100.7366,100.7654,12577.0
2021-09-24 12:30:00,104.87,105.09,104.79,104.91,28136.0,100.7558,100.9672,100.6789,100.7942,28136.0
2021-09-24 13:00:00,104.9,104.99,104.7,104.7,21091.0,100.7846,100.8711,100.5925,100.5925,21091.0
2021-09-24 13:30:00,104.68,105.06,104.64,104.95,21826.0,100.5732,100.9383,100.5348,100.8326,21826.0
2021-09-24 14:00:00,105.01,105.34,104.94,105.31,17955.0,100.8903,101.2073,100.823,101.1785,17955.0
2021-09-24 14:30:00,105.32,105.47,105.17,105.35,16531.0,101.1881,101.3322,101.044,101.217,16531.0
2021-09-24 15:00:00,105.38,105.38,105.01,105.01,12652.0,101.2458,101.2458,100.8903,100.8903,12652.0
2021-09-24 15:30:00,105.04,105.12,104.32,104.37,100376.0,100.9191,100.996,100.2274,100.2754,100376.0
2021-09-27 09:30:00,103.87,104.02,103.13,103.6,27308.0,99.795,99.9391,99.084,99.5356,27308.0
2021-09-27 10:00:00,103.47,103.54,103.03,103.37,26930.0,99.4107,99.478,98.988,99.3146,26930.0
2021-09-27 10:30:00,103.41,104.39,103.37,104.27,51627.0,99.3531,100.2946,99.3146,100.1793,51627.0
2021-09-27 11:00:00,104.27,104.68,103.76,103.84,85245.0,100.1793,100.5732,99.6893,99.7662,85245.0
2021-09-27 11:30:00,103.85,103.92,103.38,103.48,190528.0,99.7758,99.8431,99.3242,99.4203,190528.0
2021-09-27 12:00:00,103.47,103.5,103.01,103.23,53233.0,99.4107,99.4395,98.9688,99.1801,53233.0
2021-09-27 12:30:00,103.2,103.51,102.86,102.88,20801.0,99.1513,99.4491,98.8246,98.8439,20801.0
2021-09-27 13:00:00,102.88,103.05,102.69,102.97,35726.0,98.8439,99.0072,98.6613,98.9303,35726.0
2021-09-27 13:30:00,102.94,103.11,102.73,103.05,25579.0,98.9015,99.0648,98.6997,99.0072,25579.0
2021-09-27 14:00:00,103.09,103.09,102.86,102.91,29489.0,99.0456,99.0456,98.8246,98.8727,29489.0
2021-09-27 14:30:00,102.91,102.91,102.53,102.53,45902.0,98.8727,98.8727,98.5076,98.5076,45902.0
2021-09-27 15:00:00,102.53,102.63,102.41,102.55,62843.0,98.5076,98.6037,98.3923,98.5268,62843.0
2021-09-27 15:30:00,102.54,102.64,102.27,102.62,211350.0,98.5172,98.6133,98.2578,98.5941,211350.0
2021-09-28 09:30:00,102.08,102.25,101.48,101.53,19687.0,98.0752,98.2386,97.4988,97.5468,19687.0
2021-09-28 10:00:00,101.47,102.02,101.27,101.42,32172.0,97.4892,98.0176,97.297,97.4411,32172.0
2021-09-28 10:30:00,101.5,101.73,101.0,101.1,26123.0,97.518,97.739,97.0376,97.1337,26123.0
2021-09-28 11:00:00,101.12,101.21,100.81,100.94,36420.0,97.1529,97.2394,96.8551,96.98,36420.0
2021-09-28 11:30:00,100.93,101.12,100.63,100.69,26469.0,96.9704,97.1529,96.6821,96.7398,26469.0
2021-09-28 12:00:00,100.7,101.33,100.34,101.0,44527.0,96.7494,97.3547,96.4035,97.0376,44527.0
2021-09-28 12:30:00,100.95,101.01,100.69,100.7,23939.0,96.9896,97.0472,96.7398,96.7494,23939.0
2021-09-28 13:00:00,100.7,101.17,100.7,101.01,32488.0,96.7494,97.2009,96.7494,97.0472,32488.0
2021-09-28 13:30:00,101.0,101.06,100.74,100.76,21589.0,97.0376,97.0953,96.7878,96.807,21589.0
2021-09-28 14:00:00,100.78,101.24,100.71,101.23,26357.0,96.8262,97.2682,96.759,97.2586,26357.0
2021-09-28 14:30:00,101.3,101.52,101.17,101.38,33903.0,97.3258,97.5372,97.2009,97.4027,33903.0
2021-09-28 15:00:00,101.34,101.41,100.84,100.84,33396.0,97.3643,97.4315,96.8839,96.8839,33396.0
2021-09-28 15:30:00,100.86,101.13,100.47,100.47,150055.0,96.9031,97.1625,96.5284,96.5284,150055.0
2021-09-29 09:30:00,100.53,100.93,100.09,100.79,44019.0,96.586,96.9704,96.1633,96.8358,44019.0
2021-09-29 10:00:00,100.85,101.11,100.74,100.83,29122.0,96.8935,97.1433,96.7878,96.8743,29122.0
2021-09-29 10:30:00,100.81,101.21,100.66,100.88,41269.0,96.8551,97.2394,96.7109,96.9223,41269.0
2021-09-29 11:00:00,100.9,101.29,100.8,101.11,27858.0,96.9415,97.3162,96.8455,97.1433,27858.0
2021-09-29 11:30:00,101.1,101.64,101.1,101.43,35111.0,97.1337,97.6525,97.1337,97.4507,35111.0
2021-09-29 12:00:00,101.42,101.77,101.34,101.68,29980.0,97.4411,97.7774,97.3643,97.6909,29980.0
2021-09-29 12:30:00,101.69,101.92,101.66,101.66,25797.0,97.7005,97.9215,97.6717,97.6717,25797.0
2021-09-29 13:00:00,101.63,101.77,101.49,101.5,20951.0,97.6429,97.7774,97.5084,97.518,20951.0
2021-09-29 13:30:00,101.48,101.66,101.36,101.59,27779.0,97.4988,97.6717,97.3835,97.6045,27779.0
2021-09-29 14:00:00,101.61,101.84,101.58,101.65,19990.0,97.6237,97.8447,97.5949,97.6621,19990.0
2021-09-29 14:30:00,101.67,101.79,101.6,101.6,13631.0,97.6813,97.7966,97.6141,97.6141,13631.0
2021-09-29 15:00:00,101.59,101.63,101.35,101.4,26461.0,97.6045,97.6429,97.3739,97.4219,26461.0
2021-09-29 15:30:00,101.38,101.43,100.82,101.01,150003.0,97.4027,97.4507,96.8647,97.0472,150003.0
2021-09-30 09:30:00,101.02,101.97,100.89,101.79,42749.0,97.0568,97.9696,96.9319,97.7966,42749.0
2021-09-30 10:00:00,101.73,101.83,101.36,101.73,25621.0,97.739,97.835,97.3835,97.739,25621.0
2021-09-30 10:30:00,101.73,102.27,101.64,102.26,33190.0,97.739,98.2578,97.6525,98.2482,33190.0
2021-09-30 11:00:00,102.26,102.5,102.05,102.46,28561.0,98.2482,98.4788,98.0464,98.4403,28561.0
2021-09-30 11:30:00,102.4,102.45,101.76,101.85,22715.0,98.3827,98.4307,97.7678,97.8543,22715.0
2021-09-30 12:00:00,101.85,101.85,101.21,101.41,32162.0,97.8543,97.8543,97.2394,97.4315,32162.0
2021-09-30 12:30:00,101.34,101.77,101.34,101.64,22949.0,97.3643,97.7774,97.3643,97.6525,22949.0
2021-09-30 13:00:00,101.65,102.0,101.62,101.69,28660.0,97.6621,97.9984,97.6333,97.7005,28660.0
2021-09-30 13:30:00,101.65,101.77,101.54,101.73,19641.0,97.6621,97.7774,97.5564,97.739,19641.0
2021-09-30 14:00:00,101.78,101.95,101.53,101.64,28816.0,97.787,97.9503,97.5468,97.6525,28816.0
2021-09-30 14:30:00,101.64,101.88,101.53,101.53,24703.0,97.6525,97.8831,97.5468,97.5468,24703.0
2021-09-30 15:00:00,101.51,101.81,101.1,101.35,69069.0,97.5276,97.8158,97.1337,97.3739,69069.0
2021-09-30 15:30:00,101.35,101.7,100.73,100.79,125100.0,97.3739,97.7101,96.7782,96.8358,125100.0
2021-10-01 09:30:00,100.54,100.9,99.82,99.82,34333.0,96.5957,96.9415,95.9039,95.9039,34333.0
2021-10-01 10:00:00,99.76,100.12,99.62,100.02,38864.0,95.8463,96.1921,95.7117,96.0961,38864.0
2021-10-01 10:30:00,100.06,100.07,99.52,99.76,41969.0,96.1345,96.1441,95.6157,95.8463,41969.0
2021-10-01 11:00:00,99.77,99.9,99.43,99.88,23613.0,95.8559,95.9808,95.5292,95.9615,23613.0
2021-10-01 11:30:00,99.91,100.44,99.91,100.3,18653.0,95.9904,96.4996,95.9904,96.3651,18653.0
2021-10-01 12:00:00,100.29,100.35,100.13,100.28,11895.0,96.3555,96.4131,96.2017,96.3459,11895.0
2021-10-01 12:30:00,100.3,100.39,100.08,100.08,11774.0,96.3651,96.4515,96.1537,96.1537,11774.0
2021-10-01 13:00:00,100.1,100.13,99.91,100.13,31975.0,96.1729,96.2017,95.9904,96.2017,31975.0
2021-10-01 13:30:00,100.1,100.5,100.04,100.42,16769.0,96.1729,96.5572,96.1153,96.4804,16769.0
2021-10-01 14:00:00,100.46,100.69,100.45,100.51,19355.0,96.5188,96.7398,96.5092,96.5668,19355.0
2021-10-01 14:30:00,100.54,100.55,100.33,100.44,31947.0,96.5957,96.6053,96.3939,96.4996,31947.0
2021-10-01 15:00:00,100.44,100.65,100.25,100.25,51437.0,96.4996,96.7013,96.317,96.317,51437.0
2021-10-01 15:30:00,100.23,100.33,99.93,100.1,160831.0,96.2978,96.3939,96.0096,96.1729,160831.0
2021-10-04 09:30:00,99.66,100.59,99.66,100.49,35029.0,95.7502,96.6437,95.7502,96.5476,35029.0
2021-10-04 10:00:00,100.49,100.81,99.99,100.18,13266.0,96.5476,96.8551,96.0672,96.2498,13266.0
2021-10-04 10:30:00,100.14,100.2,99.8,99.98,21280.0,96.2113,96.269,95.8847,96.0576,21280.0
2021-10-04 11:00:00,99.97,100.04,99.64,99.84,18360.0,96.048,96.1153,95.731,95.9231,18360.0
2021-10-04 11:30:00,99.85,100.8,99.55,100.63,30408.0,95.9327,96.8455,95.6445,96.6821,30408.0
2021-10-04 12:00:00,100.65,100.69,100.4,100.56,18545.0,96.7013,96.7398,96.4611,96.6149,18545.0
2021-10-04 12:30:00,100.56,100.57,99.93,99.95,33453.0,96.6149,96.6245,96.0096,96.0288,33453.0
2021-10-04 13:00:00,99.97,100.11,99.89,100.03,22864.0,96.048,96.1825,95.9712,96.1057,22864.0
2021-10-04 13:30:00,100.06,100.26,99.94,100.06,16038.0,96.1345,96.3266,96.0192,96.1345,16038.0
2021-10-04 14:00:00,100.16,100.18,99.93,100.18,14607.0,96.2306,96.2498,96.0096,96.2498,14607.0
2021-10-04 14:30:00,100.19,100.49,100.12,100.48,14664.0,96.2594,96.5476,96.1921,96.538,14664.0
2021-10-04 15:00:00,100.48,100.71,100.45,100.65,18704.0,96.538,96.759,96.5092,96.7013,18704.0
2021-10-04 15:30:00,100.59,100.87,100.32,100.46,150958.0,96.6437,96.9127,96.3843,96.5188,150958.0
2021-10-05 09:30:00,100.61,100.63,100.16,100.63,42383.0,96.6629,96.6821,96.2306,96.6821,42383.0
2021-10-05 10:00:00,100.68,101.6,100.68,101.55,13845.0,96.7302,97.6141,96.7302,97.566,13845.0
2021-10-05 10:30:00,101.61,101.73,101.4,101.72,21778.0,97.6237,97.739,97.4219,97.7294,21778.0
2021-10-05 11:00:00,101.77,101.97,101.55,101.7,14121.0,97.7774,97.9696,97.566,97.7101,14121.0
2021-10-05 11:30:00,101.64,101.77,101.33,101.48,16370.0,97.6525,97.7774,97.3547,97.4988,16370.0
2021-10-05 12:00:00,101.5,101.55,101.18,101.33,14720.0,97.518,97.566,97.2105,97.3547,14720.0
2021-10-05 12:30:00,101.34,101.44,101.23,101.39,18319.0,97.3643,97.4603,97.2586,97.4123,18319.0
2021-10-05 13:00:00,101.4,101.64,101.39,101.64,47958.0,97.4219,97.6525,97.4123,97.6525,47958.0
2021-10-05 13:30:00,101.64,101.94,101.56,101.84,13590.0,97.6525,97.9407,97.5756,97.8447,13590.0
2021-10-05 14:00:00,101.84,102.37,101.84,102.32,27821.0,97.8447,98.3539,97.8447,98.3058,27821.0
2021-10-05 14:30:00,102.37,102.49,102.01,102.01,22564.0,98.3539,98.4692,98.008,98.008,22564.0
2021-10-05 15:00:00,102.0,102.11,101.89,101.91,30063.0,97.9984,98.1041,97.8927,97.9119,30063.0
2021-10-05 15:30:00,101.91,102.16,101.68,101.77,78158.0,97.9119,98.1521,97.6909,97.7774,78158.0
2021-10-06 09:30:00,101.91,102.72,101.84,102.7,58861.0,97.9119,98.6901,97.8447,98.6709,58861.0
2021-10-06 10:00:00,102.6,102.71,101.61,102.54,67598.0,98.5748,98.6805,97.6237,98.5172,67598.0
2021-10-06 10:30:00,102.52,102.82,102.03,102.69,36854.0,98.498,98.7862,98.0272,98.6613,36854.0
2021-10-06 11:00:00,102.69,102.94,101.76,101.91,90783.0,98.6613,98.9015,97.7678,97.9119,90783.0
2021-10-06 11:30:00,101.91,102.0,101.57,101.68,49206.0,97.9119,97.9984,97.5852,97.6909,49206.0
2021-10-06 12:00:00,101.7,101.7,101.05,101.45,68770.0,97.7101,97.7101,97.0856,97.47,68770.0
2021-10-06 12:30:00,101.49,101.74,101.46,101.52,19494.0,97.5084,97.7486,97.4796,97.5372,19494.0
2021-10-06 13:00:00,101.57,101.63,101.19,101.63,13172.0,97.5852,97.6429,97.2202,97.6429,13172.0
2021-10-06 13:30:00,101.69,102.17,101.65,102.17,30226.0,97.7005,98.1617,97.6621,98.1617,30226.0
2021-10-06 14:00:00,102.22,102.66,101.97,102.49,31208.0,98.2097,98.6325,97.9696,98.4692,31208.0
2021-10-06 14:30:00,102.5,102.7,102.31,102.37,33769.0,98.4788,98.6709,98.2962,98.3539,33769.0
2021-10-06 15:00:00,102.38,102.74,102.33,102.74,45401.0,98.3635,98.7093,98.3154,98.7093,45401.0
2021-10-06 15:30:00,102.7,103.16,102.51,103.09,141958.0,98.6709,99.1129,98.4884,99.0456,141958.0
2021-10-07 09:30:00,103.73,104.74,103.7,104.65,52161.0,99.6605,100.6309,99.6317,100.5444,52161.0
2021-10-07 10:00:00,104.71,105.07,104.59,104.65,41753.0,100.6021,100.9479,100.4868,100.5444,41753.0
2021-10-07 10:30:00,104.65,104.91,104.4,104.4,24905.0,100.5444,100.7942,100.3042,100.3042,24905.0
2021-10-07 11:00:00,104.38,104.5,104.15,104.4,23330.0,100.285,100.4003,100.064,100.3042,23330.0
2021-10-07 11:30:00,104.45,104.51,104.21,104.43,21616.0,100.3523,100.4099,100.1217,100.333,21616.0
2021-10-07 12:00:00,104.46,104.62,104.41,104.51,15369.0,100.3619,100.5156,100.3138,100.4099,15369.0
2021-10-07 12:30:00,104.55,104.76,104.51,104.71,34618.0,100.4483,100.6501,100.4099,100.6021,34618.0
2021-10-07 13:00:00,104.66,104.96,104.56,104.95,16665.0,100.554,100.8423,100.4579,100.8326,16665.0
2021-10-07 13:30:00,104.94,105.1,104.86,104.98,19435.0,100.823,100.9768,100.7462,100.8615,19435.0
2021-10-07 14:00:00,104.98,105.01,104.71,104.75,47449.0,100.8615,100.8903,100.6021,100.6405,47449.0
2021-10-07 14:30:00,104.7,104.71,103.83,103.84,23092.0,100.5925,100.6021,99.7566,99.7662,23092.0
2021-10-07 15:00:00,103.78,104.29,103.77,104.15,24544.0,99.7085,100.1985,99.6989,100.064,24544.0
2021-10-07 15:30:00,104.16,104.24,103.75,104.13,134149.0,100.0736,100.1505,99.6797,100.0448,134149.0
2021-10-08 09:30:00,104.43,104.51,103.73,104.06,14897.0,100.333,100.4099,99.6605,99.9776,14897.0
2021-10-08 10:00:00,104.06,104.54,103.31,103.31,7831.0,99.9776,100.4387,99.257,99.257,7831.0
2021-10-08 10:30:00,103.4,103.65,103.34,103.59,9796.0,99.3435,99.5836,99.2858,99.526,9796.0
2021-10-08 11:00:00,103.56,104.39,103.51,104.31,32007.0,99.4972,100.2946,99.4491,100.2178,32007.0
2021-10-08 11:30:00,104.28,104.4,104.11,104.24,24342.0,100.1889,100.3042,100.0256,100.1505,24342.0
2021-10-08 12:00:00,104.24,104.35,104.1,104.15,19216.0,100.1505,100.2562,100.016,100.064,19216.0
2021-10-08 12:30:00,104.14,104.51,104.13,104.32,12769.0,100.0544,100.4099,100.0448,100.2274,12769.0
2021-10-08 13:00:00,104.26,104.31,104.1,104.29,16515.0,100.1697,100.2178,100.016,100.1985,16515.0
2021-10-08 13:30:00,104.24,104.43,104.22,104.37,29256.0,100.1505,100.333,100.1313,100.2754,29256.0
2021-10-08 14:00:00,104.39,104.75,104.38,104.67,27002.0,100.2946,100.6405,100.285,100.5636,27002.0
2021-10-08 14:30:00,104.71,104.73,104.35,104.39,15324.0,100.6021,100.6213,100.2562,100.2946,15324.0
2021-10-08 15:00:00,104.37,104.37,103.84,103.89,34526.0,100.2754,100.2754,99.7662,99.8142,34526.0
2021-10-08 15:30:00,103.9,104.01,103.57,103.67,102322.0,99.8238,99.9295,99.5068,99.6029,102322.0
2021-10-11 09:30:00,103.8,104.32,103.74,104.25,29188.0,99.7278,100.2274,99.6701,100.1601,29188.0
2021-10-11 10:00:00,104.25,104.39,103.94,104.39,14695.0,100.1601,100.2946,99.8623,100.2946,14695.0
2021-10-11 10:30:00,104.34,104.35,103.83,104.14,11852.0,100.2466,100.2562,99.7566,100.0544,11852.0
2021-10-11 11:00:00,104.08,104.13,103.72,103.78,23936.0,99.9968,100.0448,99.6509,99.7085,23936.0
2021-10-11 11:30:00,103.77,104.52,103.77,104.48,17473.0,99.6989,100.4195,99.6989,100.3811,17473.0
2021-10-11 12:00:00,104.53,104.6,104.37,104.45,8216.0,100.4291,100.4964,100.2754,100.3523,8216.0
2021-10-11 12:30:00,104.41,104.46,104.06,104.1,8784.0,100.3138,100.3619,99.9776,100.016,8784.0
2021-10-11 13:00:00,104.1,104.1,103.49,103.55,11742.0,100.016,100.016,99.4299,99.4876,11742.0
2021-10-11 13:30:00,103.55,103.58,103.34,103.48,9299.0,99.4876,99.5164,99.2858,99.4203,9299.0
2021-10-11 14:00:00,103.47,103.55,103.33,103.46,7134.0,99.4107,99.4876,99.2762,99.4011,7134.0
2021-10-11 14:30:00,103.43,103.5,103.36,103.45,8480.0,99.3723,99.4395,99.305,99.3915,8480.0
2021-10-11 15:00:00,103.51,103.53,103.08,103.09,13242.0,99.4491,99.4684,99.036,99.0456,13242.0
2021-10-11 15:30:00,103.1,103.23,102.57,102.67,74889.0,99.0552,99.1801,98.546,98.6421,74889.0
2021-10-12 09:30:00,102.73,102.95,102.37,102.69,8790.0,98.6997,98.9111,98.3539,98.6613,8790.0
2021-10-12 10:00:00,102.63,102.67,102.43,102.67,6945.0,98.6037,98.6421,98.4115,98.6421,6945.0
2021-10-12 10:30:00,102.55,102.84,102.45,102.46,7408.0,98.5268,98.8054,98.4307,98.4403,7408.0
2021-10-12 11:00:00,102.46,102.5,101.85,101.94,9497.0,98.4403,98.4788,97.8543,97.9407,9497.0
2021-10-12 11:30:00,101.98,102.06,101.75,101.83,13488.0,97.9792,98.056,97.7582,97.835,13488.0
2021-10-12 12:00:00,101.86,102.36,101.85,102.02,13878.0,97.8639,98.3443,97.8543,98.0176,13878.0
2021-10-12 12:30:00,102.05,102.22,101.9,102.16,17416.0,98.0464,98.2097,97.9023,98.1521,17416.0
2021-10-12 13:00:00,102.13,102.22,102.04,102.18,11762.0,98.1233,98.2097,98.0368,98.1713,11762.0
2021-10-12 13:30:00,102.19,102.42,102.02,102.02,11240.0,98.1809,98.4019,98.0176,98.0176,11240.0
2021-10-12 14:00:00,101.98,101.98,101.73,101.73,15896.0,97.9792,97.9792,97.739,97.739,15896.0
2021-10-12 14:30:00,101.75,101.77,101.34,101.34,26619.0,97.7582,97.7774,97.3643,97.3643,26619.0
2021-10-12 15:00:00,101.33,101.66,101.32,101.42,27431.0,97.3547,97.6717,97.3451,97.4411,27431.0
2021-10-12 15:30:00,101.42,101.44,101.0,101.11,124839.0,97.4411,97.4603,97.0376,97.1433,124839.0
2021-10-13 09:30:00,102.0,102.0,101.25,101.67,22368.0,97.9984,97.9984,97.2778,97.6813,22368.0
2021-10-13 10:00:00,101.67,101.7,101.04,101.26,44897.0,97.6813,97.7101,97.076,97.2874,44897.0
2021-10-13 10:30:00,101.25,101.51,101.13,101.46,14157.0,97.2778,97.5276,97.1625,97.4796,14157.0
2021-10-13 11:00:00,101.51,101.67,101.44,101.52,10908.0,97.5276,97.6813,97.4603,97.5372,10908.0
2021-10-13 11:30:00,101.57,101.58,101.09,101.09,10858.0,97.5852,97.5949,97.1241,97.1241,10858.0
2021-10-13 12:00:00,101.13,101.62,101.1,101.62,13598.0,97.1625,97.6333,97.1337,97.6333,13598.0
2021-10-13 12:30:00,101.57,101.83,101.57,101.68,6134.0,97.5852,97.835,97.5852,97.6909,6134.0
2021-10-13 13:00:00,101.66,102.03,101.62,102.03,11447.0,97.6717,98.0272,97.6333,98.0272,11447.0
2021-10-13 13:30:00,102.01,102.4,102.0,102.34,15897.0,98.008,98.3827,97.9984,98.325,15897.0
2021-10-13 14:00:00,102.33,102.54,102.03,102.18,19866.0,98.3154,98.5172,98.0272,98.1713,19866.0
2021-10-13 14:30:00,102.17,102.17,101.73,101.81,10477.0,98.1617,98.1617,97.739,97.8158,10477.0
2021-10-13 15:00:00,101.85,101.9,101.67,101.76,13527.0,97.8543,97.9023,97.6813,97.7678,13527.0
2021-10-13 15:30:00,101.76,102.2,101.75,102.2,103388.0,97.7678,98.1905,97.7582,98.1905,103388.0
2021-10-14 09:30:00,102.07,103.64,101.44,103.15,51448.0,98.0656,99.574,97.4603,99.1033,51448.0
2021-10-14 10:00:00,103.29,104.19,103.29,103.86,14642.0,99.2378,100.1025,99.2378,99.7854,14642.0
2021-10-14 10:30:00,103.72,103.98,103.38,103.98,8369.0,99.6509,99.9007,99.3242,99.9007,8369.0
2021-10-14 11:00:00,103.96,104.27,103.83,104.09,12396.0,99.8815,100.1793,99.7566,100.0064,12396.0
2021-10-14 11:30:00,104.04,104.23,104.0,104.2,10629.0,99.9583,100.1409,99.9199,100.1121,10629.0
2021-10-14 12:00:00,104.19,104.39,104.07,104.25,11617.0,100.1025,100.2946,99.9872,100.1601,11617.0
2021-10-14 12:30:00,104.22,104.22,104.02,104.16,12305.0,100.1313,100.1313,99.9391,100.0736,12305.0
2021-10-14 13:00:00,104.18,104.18,103.99,104.06,9538.0,100.0929,100.0929,99.9103,99.9776,9538.0
2021-10-14 13:30:00,104.08,104.18,103.97,104.0,20163.0,99.9968,100.0929,99.8911,99.9199,20163.0
2021-10-14 14:00:00,103.99,104.32,103.94,104.31,12913.0,99.9103,100.2274,99.8623,100.2178,12913.0
2021-10-14 14:30:00,104.33,104.58,104.32,104.52,14470.0,100.237,100.4772,100.2274,100.4195,14470.0
2021-10-14 15:00:00,104.52,104.82,104.51,104.68,26358.0,100.4195,100.7077,100.4099,100.5732,26358.0
2021-10-14 15:30:00,104.69,104.77,104.44,104.56,71759.0,100.5828,100.6597,100.3427,100.4579,71759.0
2021-10-15 09:30:00,105.26,105.53,104.25,104.68,11808.0,101.1305,101.3899,100.1601,100.5732,11808.0
2021-10-15 10:00:00,104.81,105.11,104.32,104.48,15856.0,100.6981,100.9864,100.2274,100.3811,15856.0
2021-10-15 10:30:00,104.46,104.8,104.37,104.62,15853.0,100.3619,100.6885,100.2754,100.5156,15853.0
2021-10-15 11:00:00,104.61,104.72,104.02,104.02,7550.0,100.506,100.6117,99.9391,99.9391,7550.0
2021-10-15 11:30:00,103.96,104.17,103.9,103.99,21697.0,99.8815,100.0832,99.8238,99.9103,21697.0
2021-10-15 12:00:00,103.95,104.02,103.79,103.85,9747.0,99.8719,99.9391,99.7182,99.7758,9747.0
2021-10-15 12:30:00,103.92,104.0,103.9,103.93,7279.0,99.8431,99.9199,99.8238,99.8527,7279.0
2021-10-15 13:00:00,103.93,104.0,103.8,103.92,8061.0,99.8527,99.9199,99.7278,99.8431,8061.0
2021-10-15 13:30:00,103.92,104.42,103.89,104.33,11333.0,99.8431,100.3234,99.8142,100.237,11333.0
2021-10-15 14:00:00,104.33,104.41,104.18,104.25,5006.0,100.237,100.3138,100.0929,100.1601,5006.0
2021-10-15 14:30:00,104.23,104.23,103.79,104.09,33936.0,100.1409,100.1409,99.7182,100.0064,33936.0
2021-10-15 15:00:00,104.09,104.1,103.73,103.84,14887.0,100.0064,100.016,99.6605,99.7662,14887.0
2021-10-15 15:30:00,103.81,104.04,103.62,103.76,126903.0,99.7374,99.9583,99.5548,99.6893,126903.0
2021-10-18 09:30:00,103.02,103.48,102.7,102.73,10165.0,98.9784,99.4203,98.6709,98.6997,10165.0
2021-10-18 10:00:00,102.85,103.15,102.54,103.15,15223.0,98.815,99.1033,98.5172,99.1033,15223.0
2021-10-18 10:30:00,103.11,103.25,102.82,102.9,11907.0,99.0648,99.1993,98.7862,98.8631,11907.0
2021-10-18 11:00:00,102.96,103.49,102.84,103.39,11753.0,98.9207,99.4299,98.8054,99.3338,11753.0
2021-10-18 11:30:00,103.36,103.45,103.12,103.26,11867.0,99.305,99.3915,99.0744,99.2089,11867.0
2021-10-18 12:00:00,103.27,103.45,103.23,103.31,9394.0,99.2186,99.3915,99.1801,99.257,9394.0
2021-10-18 12:30:00,103.29,103.34,103.03,103.08,10642.0,99.2378,99.2858,98.988,99.036,10642.0
2021-10-18 13:00:00,103.03,103.06,102.75,103.02,9445.0,98.988,99.0168,98.719,98.9784,9445.0
2021-10-18 13:30:00,103.06,103.35,102.91,103.14,14998.0,99.0168,99.2954,98.8727,99.0937,14998.0
2021-10-18 14:00:00,103.13,103.37,103.08,103.37,15681.0,99.084,99.3146,99.036,99.3146,15681.0
2021-10-18 14:30:00,103.31,103.36,102.96,102.96,13648.0,99.257,99.305,98.9207,98.9207,13648.0
2021-10-18 15:00:00,102.98,102.98,102.74,102.77,14122.0,98.9399,98.9399,98.7093,98.7382,14122.0
2021-10-18 15:30:00,102.77,102.98,102.76,102.89,51954.0,98.7382,98.9399,98.7286,98.8535,51954.0
2021-10-19 09:30:00,103.4,104.75,103.03,103.33,19809.0,99.3435,100.6405,98.988,99.2762,19809.0
2021-10-19 10:00:00,103.32,103.37,103.11,103.13,9013.0,99.2666,99.3146,99.0648,99.084,9013.0
2021-10-19 10:30:00,103.14,103.55,103.01,103.48,11500.0,99.0937,99.4876,98.9688,99.4203,11500.0
2021-10-19 11:00:00,103.51,103.54,103.22,103.45,11421.0,99.4491,99.478,99.1705,99.3915,11421.0
2021-10-19 11:30:00,103.43,103.56,103.31,103.49,6440.0,99.3723,99.4972,99.257,99.4299,6440.0
2021-10-19 12:00:00,103.44,103.56,103.37,103.55,8233.0,99.3819,99.4972,99.3146,99.4876,8233.0
2021-10-19 12:30:00,103.6,103.85,103.54,103.83,5370.0,99.5356,99.7758,99.478,99.7566,5370.0
2021-10-19 13:00:00,103.76,103.76,103.55,103.64,16173.0,99.6893,99.6893,99.4876,99.574,16173.0
2021-10-19 13:30:00,103.64,103.72,103.55,103.6,9916.0,99.574,99.6509,99.4876,99.5356,9916.0
2021-10-19 14:00:00,103.58,103.61,103.36,103.43,33413.0,99.5164,99.5452,99.305,99.3723,33413.0
2021-10-19 14:30:00,103.45,103.45,103.07,103.32,25217.0,99.3915,99.3915,99.0264,99.2666,25217.0
2021-10-19 15:00:00,103.33,103.48,103.22,103.25,25006.0,99.2762,99.4203,99.1705,99.1993,25006.0
2021-10-19 15:30:00,103.23,103.53,103.22,103.49,72605.0,99.1801,99.4684,99.1705,99.4299,72605.0
2021-10-20 09:30:00,103.77,104.45,103.77,104.15,32377.0,99.6989,100.3523,99.6989,100.064,32377.0
2021-10-20 10:00:00,104.19,104.74,104.12,104.74,44035.0,100.1025,100.6309,100.0352,100.6309,44035.0
2021-10-20 10:30:00,104.7,104.91,104.53,104.91,31468.0,100.5925,100.7942,100.4291,100.7942,31468.0
2021-10-20 11:00:00,104.86,105.39,104.67,105.33,31250.0,100.7462,101.2554,100.5636,101.1977,31250.0
2021-10-20 11:30:00,105.34,105.34,104.99,105.21,15522.0,101.2073,101.2073,100.8711,101.0824,15522.0
2021-10-20 12:00:00,105.2,105.37,105.16,105.31,31550.0,101.0728,101.2362,101.0344,101.1785,31550.0
2021-10-20 12:30:00,105.29,105.61,105.2,105.43,36481.0,101.1593,101.4668,101.0728,101.2938,36481.0
2021-10-20 13:00:00,105.4,105.44,105.09,105.3,8321.0,101.265,101.3034,100.9672,101.1689,8321.0
2021-10-20 13:30:00,105.28,105.29,104.95,104.95,24925.0,101.1497,101.1593,100.8326,100.8326,24925.0
2021-10-20 14:00:00,104.95,105.37,104.95,105.32,26034.0,100.8326,101.2362,100.8326,101.1881,26034.0
2021-10-20 14:30:00,105.33,105.47,105.32,105.43,17041.0,101.1977,101.3322,101.1881,101.2938,17041.0
2021-10-20 15:00:00,105.43,105.63,105.29,105.31,29168.0,101.2938,101.486,101.1593,101.1785,29168.0
2021-10-20 15:30:00,105.31,105.45,105.14,105.42,138386.0,101.1785,101.313,101.0152,101.2842,138386.0
2021-10-21 09:30:00,104.94,105.3,104.55,105.0,19059.0,100.823,101.1689,100.4483,100.8807,19059.0
2021-10-21 10:00:00,104.96,105.15,104.7,104.74,16190.0,100.8423,101.0248,100.5925,100.6309,16190.0
2021-10-21 10:30:00,104.67,104.99,104.61,104.92,18067.0,100.5636,100.8711,100.506,100.8038,18067.0
2021-10-21 11:00:00,104.89,104.89,104.31,104.31,19356.0,100.775,100.775,100.2178,100.2178,19356.0
2021-10-21 11:30:00,104.32,104.42,104.17,104.37,25855.0,100.2274,100.3234,100.0832,100.2754,25855.0
2021-10-21 12:00:00,104.41,104.67,104.39,104.65,15287.0,100.3138,100.5636,100.2946,100.5444,15287.0
2021-10-21 12:30:00,104.65,104.65,103.88,104.08,14899.0,100.5444,100.5444,99.8046,99.9968,14899.0
2021-10-21 13:00:00,104.07,104.44,104.06,104.44,23928.0,99.9872,100.3427,99.9776,100.3427,23928.0
2021-10-21 13:30:00,104.41,104.45,104.24,104.36,13956.0,100.3138,100.3523,100.1505,100.2658,13956.0
2021-10-21 14:00:00,104.36,104.54,104.36,104.48,10493.0,100.2658,100.4387,100.2658,100.3811,10493.0
2021-10-21 14:30:00,104.48,104.55,104.48,104.53,18934.0,100.3811,100.4483,100.3811,100.4291,18934.0
2021-10-21 15:00:00,104.52,104.71,104.49,104.56,20656.0,100.4195,100.6021,100.3907,100.4579,20656.0
2021-10-21 15:30:00,104.58,104.61,104.46,104.53,95845.0,100.4772,100.506,100.3619,100.4291,95845.0
2021-10-22 09:30:00,104.6,105.58,104.37,105.45,25416.0,100.4964,101.4379,100.2754,101.313,25416.0
2021-10-22 10:00:00,105.35,106.48,105.29,106.48,68056.0,101.217,102.3026,101.1593,102.3026,68056.0
2021-10-22 10:30:00,106.33,106.58,105.89,105.97,103614.0,102.1585,102.3987,101.7358,101.8126,103614.0
2021-10-22 11:00:00,105.98,106.19,105.9,105.96,26707.0,101.8222,102.024,101.7454,101.803,26707.0
2021-10-22 11:30:00,105.95,106.04,105.71,106.0,40260.0,101.7934,101.8799,101.5628,101.8415,40260.0
2021-10-22 12:00:00,106.0,106.09,105.89,106.02,24771.0,101.8415,101.9279,101.7358,101.8607,24771.0
2021-10-22 12:30:00,105.98,106.13,105.92,105.98,16789.0,101.8222,101.9664,101.7646,101.8222,16789.0
2021-10-22 13:00:00,105.97,106.12,105.94,105.98,17104.0,101.8126,101.9567,101.7838,101.8222,17104.0
2021-10-22 13:30:00,105.96,106.02,105.86,105.92,36459.0,101.803,101.8607,101.7069,101.7646,36459.0
2021-10-22 14:00:00,105.93,106.09,105.81,106.02,55478.0,101.7742,101.9279,101.6589,101.8607,55478.0
2021-10-22 14:30:00,106.03,106.07,105.93,105.99,38805.0,101.8703,101.9087,101.7742,101.8318,38805.0
2021-10-22 15:00:00,105.97,106.0,105.3,105.31,36265.0,101.8126,101.8415,101.1689,101.1785,36265.0
2021-10-22 15:30:00,105.35,105.43,104.97,105.03,125760.0,101.217,101.2938,100.8519,100.9095,125760.0
2021-10-25 09:30:00,104.93,105.18,104.21,104.24,271588.0,100.8134,101.0536,100.1217,100.1505,271588.0
2021-10-25 10:00:00,104.31,104.53,103.55,103.56,29790.0,100.2178,100.4291,99.4876,99.4972,29790.0
2021-10-25 10:30:00,103.58,103.69,102.67,102.92,105288.0,99.5164,99.6221,98.6421,98.8823,105288.0
2021-10-25 11:00:00,102.93,103.14,102.4,102.4,53200.0,98.8919,99.0937,98.3827,98.3827,53200.0
2021-10-25 11:30:00,102.36,102.51,101.79,101.84,79932.0,98.3443,98.4884,97.7966,97.8447,79932.0
2021-10-25 12:00:00,101.74,101.77,101.25,101.69,61331.0,97.7486,97.7774,97.2778,97.7005,61331.0
2021-10-25 12:30:00,101.7,101.74,99.62,99.76,78826.0,97.7101,97.7486,95.7117,95.8463,78826.0
2021-10-25 13:00:00,99.75,101.11,99.75,101.11,117803.0,95.8366,97.1433,95.8366,97.1433,117803.0
2021-10-25 13:30:00,101.09,101.61,100.79,101.47,72297.0,97.1241,97.6237,96.8358,97.4892,72297.0
2021-10-25 14:00:00,101.49,101.6,101.26,101.56,58313.0,97.5084,97.6141,97.2874,97.5756,58313.0
2021-10-25 14:30:00,101.56,101.56,100.63,100.92,128354.0,97.5756,97.5756,96.6821,96.9607,128354.0
2021-10-25 15:00:00,100.89,101.11,100.78,101.05,111407.0,96.9319,97.1433,96.8262,97.0856,111407.0
2021-10-25 15:30:00,101.06,101.26,100.86,100.97,273324.0,97.0953,97.2874,96.9031,97.0088,273324.0
2021-10-26 09:30:00,98.22,100.91,98.2,99.92,315869.0,94.3667,96.9511,94.3475,96.0,315869.0
2021-10-26 10:00:00,99.81,100.24,99.35,99.96,144626.0,95.8943,96.3074,95.4523,96.0384,144626.0
2021-10-26 10:30:00,99.96,100.72,99.64,100.54,96761.0,96.0384,96.7686,95.731,96.5957,96761.0
2021-10-26 11:00:00,100.5,102.11,100.35,101.98,128975.0,96.5572,98.1041,96.4131,97.9792,128975.0
2021-10-26 11:30:00,102.01,102.39,101.0,101.4,81681.0,98.008,98.3731,97.0376,97.4219,81681.0
2021-10-26 12:00:00,101.31,101.57,100.96,101.14,95317.0,97.3354,97.5852,96.9992,97.1721,95317.0
2021-10-26 12:30:00,101.2,101.48,100.93,101.46,79929.0,97.2298,97.4988,96.9704,97.4796,79929.0
2021-10-26 13:00:00,101.44,102.48,101.21,102.29,67074.0,97.4603,98.4595,97.2394,98.277,67074.0
2021-10-26 13:30:00,102.22,103.0,101.61,101.68,67440.0,98.2097,98.9591,97.6237,97.6909,67440.0
2021-10-26 14:00:00,101.64,101.9,100.89,101.0,76184.0,97.6525,97.9023,96.9319,97.0376,76184.0
2021-10-26 14:30:00,100.94,101.58,100.67,101.34,84166.0,96.98,97.5949,96.7206,97.3643,84166.0
2021-10-26 15:00:00,101.31,101.48,100.98,101.05,77130.0,97.3354,97.4988,97.0184,97.0856,77130.0
2021-10-26 15:30:00,101.01,101.35,100.94,101.25,331854.0,97.0472,97.3739,96.98,97.2778,331854.0
2021-10-27 09:30:00,101.79,103.8,101.07,103.8,82141.0,97.7966,99.7278,97.1049,99.7278,82141.0
2021-10-27 10:00:00,103.84,104.42,103.18,103.7,41446.0,99.7662,100.3234,99.1321,99.6317,41446.0
2021-10-27 10:30:00,103.69,104.71,103.63,104.43,36453.0,99.6221,100.6021,99.5644,100.333,36453.0
2021-10-27 11:00:00,104.33,105.14,104.26,104.98,58650.0,100.237,101.0152,100.1697,100.8615,58650.0
2021-10-27 11:30:00,105.01,105.2,104.5,104.55,48226.0,100.8903,101.0728,100.4003,100.4483,48226.0
2021-10-27 12:00:00,104.59,104.65,103.98,104.16,57987.0,100.4868,100.5444,99.9007,100.0736,57987.0
2021-10-27 12:30:00,104.13,104.14,103.74,103.79,53879.0,100.0448,100.0544,99.6701,99.7182,53879.0
2021-10-27 13:00:00,103.79,104.51,103.64,104.5,57424.0,99.7182,100.4099,99.574,100.4003,57424.0
2021-10-27 13:30:00,104.51,104.56,104.28,104.46,32861.0,100.4099,100.4579,100.1889,100.3619,32861.0
2021-10-27 14:00:00,104.42,104.46,103.85,103.86,38263.0,100.3234,100.3619,99.7758,99.7854,38263.0
2021-10-27 14:30:00,103.87,103.87,103.54,103.78,43808.0,99.795,99.795,99.478,99.7085,43808.0
2021-10-27 15:00:00,103.81,103.81,103.19,103.28,47066.0,99.7374,99.7374,99.1417,99.2282,47066.0
2021-10-27 15:30:00,103.26,103.58,102.58,102.61,215298.0,99.2089,99.5164,98.5556,98.5844,215298.0
2021-10-28 09:30:00,103.17,104.24,103.08,104.15,28172.0,99.1225,100.1505,99.036,100.064,28172.0
2021-10-28 10:00:00,103.93,104.52,103.6,104.39,32386.0,99.8527,100.4195,99.5356,100.2946,32386.0
2021-10-28 10:30:00,104.32,104.75,104.1,104.58,25359.0,100.2274,100.6405,100.016,100.4772,25359.0
2021-10-28 11:00:00,104.54,105.17,104.52,105.17,38202.0,100.4387,101.044,100.4195,101.044,38202.0
2021-10-28 11:30:00,105.19,105.19,104.54,104.72,28258.0,101.0632,101.0632,100.4387,100.6117,28258.0
2021-10-28 12:00:00,104.72,105.24,104.71,105.0,36945.0,100.6117,101.1113,100.6021,100.8807,36945.0
2021-10-28 12:30:00,105.01,105.32,104.91,105.23,36438.0,100.8903,101.1881,100.7942,101.1017,36438.0
2021-10-28 13:00:00,105.22,105.34,104.87,105.01,35566.0,101.0921,101.2073,100.7558,100.8903,35566.0
2021-10-28 13:30:00,104.99,105.06,104.63,104.98,43876.0,100.8711,100.9383,100.5252,100.8615,43876.0
2021-10-28 14:00:00,105.01,105.22,104.97,105.11,41589.0,100.8903,101.0921,100.8519,100.9864,41589.0
2021-10-28 14:30:00,105.15,105.54,105.06,105.53,58974.0,101.0248,101.3995,100.9383,101.3899,58974.0
2021-10-28 15:00:00,105.53,105.53,104.57,104.68,42153.0,101.3899,101.3899,100.4676,100.5732,42153.0
2021-10-28 15:30:00,104.67,105.12,104.64,105.1,175958.0,100.5636,100.996,100.5348,100.9768,175958.0
2021-10-29 09:30:00,104.42,105.62,104.13,105.26,45011.0,100.3234,101.4764,100.0448,101.1305,45011.0
2021-10-29 10:00:00,105.22,105.45,104.89,104.94,51450.0,101.0921,101.313,100.775,100.823,51450.0
2021-10-29 10:30:00,104.99,105.33,104.9,105.07,30002.0,100.8711,101.1977,100.7846,100.9479,30002.0
2021-10-29 11:00:00,105.09,105.3,104.97,105.01,29058.0,100.9672,101.1689,100.8519,100.8903,29058.0
2021-10-29 11:30:00,105.0,105.09,104.9,105.08,40654.0,100.8807,100.9672,100.7846,100.9575,40654.0
2021-10-29 12:00:00,105.08,105.08,104.06,104.26,26594.0,100.9575,100.9575,99.9776,100.1697,26594.0
2021-10-29 12:30:00,104.2,104.54,103.84,104.1,28777.0,100.1121,100.4387,99.7662,100.016,28777.0
2021-10-29 13:00:00,104.04,104.3,103.82,104.25,31734.0,99.9583,100.2081,99.747,100.1601,31734.0
2021-10-29 13:30:00,104.31,104.54,104.2,104.46,48650.0,100.2178,100.4387,100.1121,100.3619,48650.0
2021-10-29 14:00:00,104.45,104.49,103.89,104.04,85736.0,100.3523,100.3907,99.8142,99.9583,85736.0
2021-10-29 14:30:00,104.02,104.31,103.91,104.22,52007.0,99.9391,100.2178,99.8334,100.1313,52007.0
2021-10-29 15:00:00,104.16,104.35,104.02,104.32,62685.0,100.0736,100.2562,99.9391,100.2274,62685.0
2021-10-29 15:30:00,104.37,104.56,104.03,104.04,191788.0,100.2754,100.4579,99.9487,99.9583,191788.0
2021-11-01 09:30:00,104.29,104.89,103.43,103.55,14828.0,100.1985,100.775,99.3723,99.4876,14828.0
2021-11-01 10:00:00,103.53,104.1,103.53,103.91,38954.0,99.4684,100.016,99.4684,99.8334,38954.0
2021-11-01 10:30:00,103.81,104.16,103.72,103.99,54951.0,99.7374,100.0736,99.6509,99.9103,54951.0
2021-11-01 11:00:00,104.01,104.75,103.99,104.3,35637.0,99.9295,100.6405,99.9103,100.2081,35637.0
2021-11-01 11:30:00,104.27,104.3,103.81,104.03,33894.0,100.1793,100.2081,99.7374,99.9487,33894.0
2021-11-01 12:00:00,104.01,104.15,103.92,104.01,26046.0,99.9295,100.064,99.8431,99.9295,26046.0
2021-11-01 12:30:00,103.98,104.54,103.95,104.28,11475.0,99.9007,100.4387,99.8719,100.1889,11475.0
2021-11-01 13:00:00,104.34,104.39,104.06,104.18,13087.0,100.2466,100.2946,99.9776,100.0929,13087.0
2021-11-01 13:30:00,104.17,104.27,104.04,104.25,14014.0,100.0832,100.1793,99.9583,100.1601,14014.0
2021-11-01 14:00:00,104.24,104.25,103.94,103.94,13997.0,100.1505,100.1601,99.8623,99.8623,13997.0
2021-11-01 14:30:00,103.98,104.32,103.98,104.12,20006.0,99.9007,100.2274,99.9007,100.0352,20006.0
2021-11-01 15:00:00,104.14,104.24,104.1,104.17,27271.0,100.0544,100.1505,100.016,100.0832,27271.0
2021-11-01 15:30:00,104.2,104.33,104.1,104.31,130100.0,100.1121,100.237,100.016,100.2178,130100.0
2021-11-02 09:30:00,104.6,106.85,104.51,106.35,88240.0,100.4964,102.6581,100.4099,102.1777,88240.0
2021-11-02 10:00:00,106.44,107.64,105.75,105.8,383189.0,102.2642,103.4171,101.6013,101.6493,383189.0
2021-11-02 10:30:00,105.74,105.75,104.58,104.97,57424.0,101.5917,101.6013,100.4772,100.8519,57424.0
2021-11-02 11:00:00,105.17,105.2,104.76,104.97,83394.0,101.044,101.0728,100.6501,100.8519,83394.0
2021-11-02 11:30:00,104.97,105.7,104.97,105.7,22988.0,100.8519,101.5532,100.8519,101.5532,22988.0
2021-11-02 12:00:00,105.69,105.96,105.48,105.96,19758.0,101.5436,101.803,101.3419,101.803,19758.0
2021-11-02 12:30:00,105.96,106.23,105.93,106.18,17915.0,101.803,102.0624,101.7742,102.0144,17915.0
2021-11-02 13:00:00,106.18,106.26,105.96,105.96,22414.0,102.0144,102.0913,101.803,101.803,22414.0
2021-11-02 13:30:00,105.96,106.14,105.93,106.12,21774.0,101.803,101.976,101.7742,101.9567,21774.0
2021-11-02 14:00:00,106.15,106.31,106.15,106.17,27407.0,101.9856,102.1393,101.9856,102.0048,27407.0
2021-11-02 14:30:00,106.14,106.68,106.01,106.61,37112.0,101.976,102.4948,101.8511,102.4275,37112.0
2021-11-02 15:00:00,106.61,106.69,106.37,106.69,31060.0,102.4275,102.5044,102.1969,102.5044,31060.0
2021-11-02 15:30:00,106.69,106.93,106.07,106.08,153244.0,102.5044,102.735,101.9087,101.9183,153244.0
2021-11-03 09:30:00,105.83,107.76,105.83,107.65,26020.0,101.6781,103.5324,101.6781,103.4267,26020.0
2021-11-03 10:00:00,107.7,107.71,106.93,107.29,30219.0,103.4748,103.4844,102.735,103.0808,30219.0
2021-11-03 10:30:00,107.37,107.61,107.18,107.24,25473.0,103.1577,103.3883,102.9752,103.0328,25473.0
2021-11-03 11:00:00,107.15,107.26,106.71,106.79,22689.0,102.9463,103.052,102.5236,102.6005,22689.0
2021-11-03 11:30:00,106.76,106.87,106.49,106.62,19658.0,102.5716,102.6773,102.3122,102.4371,19658.0
2021-11-03 12:00:00,106.63,107.05,106.58,107.02,8954.0,102.4467,102.8503,102.3987,102.8214,8954.0
2021-11-03 12:30:00,107.0,107.12,106.85,106.86,13560.0,102.8022,102.9175,102.6581,102.6677,13560.0
2021-11-03 13:00:00,106.85,107.15,106.79,107.01,18286.0,102.6581,102.9463,102.6005,102.8118,18286.0
2021-11-03 13:30:00,107.0,107.05,106.82,107.05,12395.0,102.8022,102.8503,102.6293,102.8503,12395.0
2021-11-03 14:00:00,107.05,107.66,106.94,107.42,24733.0,102.8503,103.4363,102.7446,103.2057,24733.0
2021-11-03 14:30:00,107.4,107.79,107.39,107.6,39275.0,103.1865,103.5612,103.1769,103.3787,39275.0
2021-11-03 15:00:00,107.65,107.74,107.5,107.73,33102.0,103.4267,103.5132,103.2826,103.5036,33102.0
2021-11-03 15:30:00,107.71,107.77,107.32,107.45,121412.0,103.4844,103.542,103.1097,103.2346,121412.0
2021-11-04 09:30:00,107.06,107.64,105.59,107.15,55928.0,102.8599,103.4171,101.4475,102.9463,55928.0
2021-11-04 10:00:00,107.02,107.71,106.29,107.7,66604.0,102.8214,103.4844,102.1201,103.4748,66604.0
2021-11-04 10:30:00,107.7,107.89,106.99,107.03,38177.0,103.4748,103.6573,102.7926,102.831,38177.0
2021-11-04 11:00:00,107.0,107.01,106.04,106.58,56330.0,102.8022,102.8118,101.8799,102.3987,56330.0
2021-11-04 11:30:00,106.48,106.86,106.38,106.66,56460.0,102.3026,102.6677,102.2065,102.4756,56460.0
2021-11-04 12:00:00,106.69,106.95,106.07,106.48,75247.0,102.5044,102.7542,101.9087,102.3026,75247.0
2021-11-04 12:30:00,106.44,106.44,106.07,106.18,26589.0,102.2642,102.2642,101.9087,102.0144,26589.0
2021-11-04 13:00:00,106.16,106.22,105.96,106.12,35991.0,101.9952,102.0528,101.803,101.9567,35991.0
2021-11-04 13:30:00,106.14,106.41,106.01,106.31,34079.0,101.976,102.2354,101.8511,102.1393,34079.0
2021-11-04 14:00:00,106.3,106.34,105.69,105.75,37703.0,102.1297,102.1681,101.5436,101.6013,37703.0
2021-11-04 14:30:00,105.72,105.79,105.19,105.19,51806.0,101.5724,101.6397,101.0632,101.0632,51806.0
2021-11-04 15:00:00,105.14,105.95,105.09,105.92,51951.0,101.0152,101.7934,100.9672,101.7646,51951.0
2021-11-04 15:30:00,105.99,106.19,105.82,106.14,128514.0,101.8318,102.024,101.6685,101.976,128514.0
2021-11-05 09:30:00,106.61,107.85,105.99,107.85,34719.0,102.4275,103.6189,101.8318,103.6189,34719.0
2021-11-05 10:00:00,107.84,107.94,107.31,107.67,13073.0,103.6093,103.7053,103.1001,103.4459,13073.0
2021-11-05 10:30:00,107.64,107.64,107.2,107.52,17256.0,103.4171,103.4171,102.9944,103.3018,17256.0
2021-11-05 11:00:00,107.49,107.89,107.07,107.3,31041.0,103.273,103.6573,102.8695,103.0904,31041.0
2021-11-05 11:30:00,107.22,107.35,106.92,106.93,16305.0,103.0136,103.1385,102.7254,102.735,16305.0
2021-11-05 12:00:00,106.89,106.93,106.47,106.83,17258.0,102.6965,102.735,102.293,102.6389,17258.0
2021-11-05 12:30:00,106.81,106.93,106.68,106.77,20767.0,102.6197,102.735,102.4948,102.5812,20767.0
2021-11-05 13:00:00,106.77,106.85,106.17,106.29,14047.0,102.5812,102.6581,102.0048,102.1201,14047.0
2021-11-05 13:30:00,106.3,106.45,106.09,106.32,52922.0,102.1297,102.2738,101.9279,102.1489,52922.0
2021-11-05 14:00:00,106.32,106.99,106.31,106.99,61840.0,102.1489,102.7926,102.1393,102.7926,61840.0
2021-11-05 14:30:00,107.04,107.55,106.92,107.43,43341.0,102.8406,103.3306,102.7254,103.2153,43341.0
2021-11-05 15:00:00,107.42,107.79,107.34,107.62,62558.0,103.2057,103.5612,103.1289,103.3979,62558.0
2021-11-05 15:30:00,107.57,107.64,106.74,107.0,264741.0,103.3499,103.4171,102.5524,102.8022,264741.0
2021-11-08 09:30:00,107.84,107.92,106.77,106.77,11312.0,103.6093,103.6861,102.5812,102.5812,11312.0
2021-11-08 10:00:00,106.81,107.27,106.62,107.18,11194.0,102.6197,103.0616,102.4371,102.9752,11194.0
2021-11-08 10:30:00,107.13,107.13,105.96,106.06,28452.0,102.9271,102.9271,101.803,101.8991,28452.0
2021-11-08 11:00:00,105.97,106.03,105.5,105.86,23631.0,101.8126,101.8703,101.3611,101.7069,23631.0
2021-11-08 11:30:00,105.87,106.05,105.47,105.52,23316.0,101.7166,101.8895,101.3322,101.3803,23316.0
2021-11-08 12:00:00,105.48,105.64,105.05,105.52,19018.0,101.3419,101.4956,100.9287,101.3803,19018.0
2021-11-08 12:30:00,105.5,105.55,104.71,105.05,24126.0,101.3611,101.4091,100.6021,100.9287,24126.0
2021-11-08 13:00:00,105.06,105.45,104.91,105.37,34631.0,100.9383,101.313,100.7942,101.2362,34631.0
2021-11-08 13:30:00,105.42,105.63,105.42,105.62,9739.0,101.2842,101.486,101.2842,101.4764,9739.0
2021-11-08 14:00:00,105.66,106.45,105.62,106.21,31883.0,101.5148,102.2738,101.4764,102.0432,31883.0
2021-11-08 14:30:00,106.25,106.32,105.94,106.02,14922.0,102.0816,102.1489,101.7838,101.8607,14922.0
2021-11-08 15:00:00,106.02,106.34,106.0,106.22,57912.0,101.8607,102.1681,101.8415,102.0528,57912.0
2021-11-08 15:30:00,106.22,106.47,105.96,106.12,145333.0,102.0528,102.293,101.803,101.9567,145333.0
2021-11-09 09:30:00,106.16,107.79,106.13,107.25,71957.0,101.9952,103.5612,101.9664,103.0424,71957.0
2021-11-09 10:00:00,107.3,107.77,106.93,107.1,25886.0,103.0904,103.542,102.735,102.8983,25886.0
2021-11-09 10:30:00,107.14,107.42,107.08,107.09,9193.0,102.9367,103.2057,102.8791,102.8887,9193.0
2021-11-09 11:00:00,107.07,107.18,106.6,106.65,14069.0,102.8695,102.9752,102.4179,102.4659,14069.0
2021-11-09 11:30:00,106.66,106.7,106.51,106.62,12079.0,102.4756,102.514,102.3314,102.4371,12079.0
2021-11-09 12:00:00,106.58,106.65,106.41,106.41,16092.0,102.3987,102.4659,102.2354,102.2354,16092.0
2021-11-09 12:30:00,106.41,106.67,106.37,106.64,15677.0,102.2354,102.4852,102.1969,102.4563,15677.0
2021-11-09 13:00:00,106.67,106.81,106.51,106.75,17006.0,102.4852,102.6197,102.3314,102.562,17006.0
2021-11-09 13:30:00,106.76,106.88,106.67,106.69,18966.0,102.5716,102.6869,102.4852,102.5044,18966.0
2021-11-09 14:00:00,106.67,106.76,106.37,106.75,19135.0,102.4852,102.5716,102.1969,102.562,19135.0
2021-11-09 14:30:00,106.72,106.84,106.69,106.81,19474.0,102.5332,102.6485,102.5044,102.6197,19474.0
2021-11-09 15:00:00,106.84,107.05,106.62,107.03,31173.0,102.6485,102.8503,102.4371,102.831,31173.0
2021-11-09 15:30:00,107.03,107.03,106.57,106.79,97917.0,102.831,102.831,102.3891,102.6005,97917.0
2021-11-10 09:30:00,106.41,107.99,106.41,107.36,22048.0,102.4268,103.9476,102.4268,103.3412,22048.0
2021-11-10 10:00:00,107.36,108.15,107.36,108.14,43027.0,103.3412,104.1016,103.3412,104.092,43027.0
2021-11-10 10:30:00,108.08,108.27,107.24,107.43,50185.0,104.0343,104.2171,103.2257,103.4086,50185.0
2021-11-10 11:00:00,107.44,107.58,107.19,107.19,46039.0,103.4182,103.553,103.1776,103.1776,46039.0
2021-11-10 11:30:00,107.18,107.18,106.86,106.95,15157.0,103.1679,103.1679,102.8599,102.9465,15157.0
2021-11-10 12:00:00,106.93,106.94,106.52,106.65,16510.0,102.9273,102.9369,102.5326,102.6578,16510.0
2021-11-10 12:30:00,106.66,106.95,106.51,106.84,23057.0,102.6674,102.9465,102.523,102.8407,23057.0
2021-11-10 13:00:00,106.79,106.84,106.43,106.84,12590.0,102.7925,102.8407,102.446,102.8407,12590.0
2021-11-10 13:30:00,106.81,106.84,106.69,106.76,17734.0,102.8118,102.8407,102.6963,102.7637,17734.0
2021-11-10 14:00:00,106.76,106.76,106.56,106.58,20829.0,102.7637,102.7637,102.5711,102.5904,20829.0
2021-11-10 14:30:00,106.62,106.9,106.5,106.76,16460.0,102.6289,102.8984,102.5134,102.7637,16460.0
2021-11-10 15:00:00,106.78,107.13,106.71,106.9,31648.0,102.7829,103.1198,102.7155,102.8984,31648.0
2021-11-10 15:30:00,106.94,107.18,106.64,106.86,86862.0,102.9369,103.1679,102.6482,102.8599,86862.0
2021-11-11 09:30:00,107.31,107.31,106.4,106.69,7241.0,103.2931,103.2931,102.4171,102.6963,7241.0
2021-11-11 10:00:00,106.79,106.98,106.79,106.92,7909.0,102.7925,102.9754,102.7925,102.9177,7909.0
2021-11-11 10:30:00,106.93,106.93,106.66,106.66,8016.0,102.9273,102.9273,102.6674,102.6674,8016.0
2021-11-11 11:00:00,106.53,107.15,106.53,106.95,10974.0,102.5423,103.1391,102.5423,102.9465,10974.0
2021-11-11 11:30:00,106.99,107.63,106.99,107.63,10277.0,102.9851,103.6011,102.9851,103.6011,10277.0
2021-11-11 12:00:00,107.64,107.81,107.62,107.81,10299.0,103.6107,103.7744,103.5915,103.7744,10299.0
2021-11-11 12:30:00,107.86,107.98,107.78,107.93,6508.0,103.8225,103.938,103.7455,103.8899,6508.0
2021-11-11 13:00:00,107.95,107.97,107.74,107.78,13249.0,103.9091,103.9284,103.707,103.7455,13249.0
2021-11-11 13:30:00,107.78,107.78,107.45,107.45,5408.0,103.7455,103.7455,103.4278,103.4278,5408.0
2021-11-11 14:00:00,107.43,107.76,107.43,107.76,9053.0,103.4086,103.7262,103.4086,103.7262,9053.0
2021-11-11 14:30:00,107.77,108.23,107.75,108.17,21428.0,103.7359,104.1786,103.7166,104.1209,21428.0
2021-11-11 15:00:00,108.22,108.48,108.1,108.42,33436.0,104.169,104.4193,104.0535,104.3615,33436.0
2021-11-11 15:30:00,108.45,108.5,108.24,108.34,86866.0,104.3904,104.4385,104.1883,104.2845,86866.0
2021-11-12 09:30:00,108.71,108.94,108.31,108.36,38538.0,104.6407,104.8621,104.2556,104.3038,38538.0
2021-11-12 10:00:00,108.36,108.6,108.09,108.55,16434.0,104.3038,104.5348,104.0439,104.4867,16434.0
2021-11-12 10:30:00,108.49,108.75,108.44,108.72,17124.0,104.4289,104.6792,104.3808,104.6503,17124.0
2021-11-12 11:00:00,108.72,109.34,108.64,108.95,27888.0,104.6503,105.2471,104.5733,104.8717,27888.0
2021-11-12 11:30:00,109.02,109.33,108.96,109.33,9089.0,104.9391,105.2375,104.8813,105.2375,9089.0
2021-11-12 12:00:00,109.37,109.73,109.28,109.61,17136.0,105.276,105.6225,105.1893,105.507,17136.0
2021-11-12 12:30:00,109.58,109.74,109.55,109.73,7231.0,105.4781,105.6321,105.4492,105.6225,7231.0
2021-11-12 13:00:00,109.76,109.95,109.74,109.77,13400.0,105.6514,105.8343,105.6321,105.661,13400.0
2021-11-12 13:30:00,109.76,109.92,109.69,109.92,13488.0,105.6514,105.8054,105.584,105.8054,13488.0
2021-11-12 14:00:00,109.93,110.04,109.6,109.61,29532.0,105.815,105.9209,105.4974,105.507,29532.0
2021-11-12 14:30:00,109.61,109.92,109.6,109.86,40497.0,105.507,105.8054,105.4974,105.7476,40497.0
2021-11-12 15:00:00,109.83,110.08,109.82,110.0,51668.0,105.7187,105.9594,105.7091,105.8824,51668.0
2021-11-12 15:30:00,110.01,110.08,109.54,109.94,76675.0,105.892,105.9594,105.4396,105.8246,76675.0
2021-11-15 09:30:00,110.14,111.3,109.94,110.95,48475.0,106.0171,107.1337,105.8246,106.7968,48475.0
2021-11-15 10:00:00,110.87,111.24,110.63,110.91,33632.0,106.7198,107.076,106.4888,106.7583,33632.0
2021-11-15 10:30:00,110.84,111.44,110.67,111.21,38204.0,106.6909,107.2685,106.5273,107.0471,38204.0
2021-11-15 11:00:00,111.25,111.58,111.24,111.44,26849.0,107.0856,107.4032,107.076,107.2685,26849.0
2021-11-15 11:30:00,111.44,111.54,111.21,111.48,30988.0,107.2685,107.3647,107.0471,107.307,30988.0
2021-11-15 12:00:00,111.48,111.96,111.46,111.78,29611.0,107.307,107.769,107.2877,107.5957,29611.0
2021-11-15 12:30:00,111.74,112.0,111.73,111.79,26721.0,107.5572,107.8075,107.5476,107.6054,26721.0
2021-11-15 13:00:00,111.8,111.97,111.75,111.94,26853.0,107.615,107.7786,107.5669,107.7498,26853.0
2021-11-15 13:30:00,111.93,112.02,111.86,112.01,28381.0,107.7401,107.8268,107.6728,107.8171,28381.0
2021-11-15 14:00:00,112.0,112.01,111.32,111.35,30926.0,107.8075,107.8171,107.153,107.1818,30926.0
2021-11-15 14:30:00,111.39,111.59,111.36,111.55,34811.0,107.2203,107.4129,107.1915,107.3744,34811.0
2021-11-15 15:00:00,111.53,111.6,111.21,111.48,46796.0,107.3551,107.4225,107.0471,107.307,46796.0
2021-11-15 15:30:00,111.45,111.97,111.41,111.87,226683.0,107.2781,107.7786,107.2396,107.6824,226683.0
2021-11-16 09:30:00,111.86,112.44,111.68,112.4,41940.0,107.6728,108.231,107.4995,108.1925,41940.0
2021-11-16 10:00:00,112.48,112.7,112.24,112.49,29882.0,108.2695,108.4813,108.0385,108.2792,29882.0
2021-11-16 10:30:00,112.48,112.73,112.3,112.3,20558.0,108.2695,108.5102,108.0963,108.0963,20558.0
2021-11-16 11:00:00,112.34,112.61,112.3,112.56,22000.0,108.1348,108.3947,108.0963,108.3466,22000.0
2021-11-16 11:30:00,112.54,112.67,112.36,112.59,23139.0,108.3273,108.4524,108.154,108.3754,23139.0
2021-11-16 12:00:00,112.57,112.57,112.29,112.39,18748.0,108.3562,108.3562,108.0867,108.1829,18748.0
2021-11-16 12:30:00,112.38,113.08,112.37,112.74,93300.0,108.1733,108.8471,108.1637,108.5198,93300.0
2021-11-16 13:00:00,112.79,113.04,112.79,113.04,14086.0,108.5679,108.8086,108.5679,108.8086,14086.0
2021-11-16 13:30:00,112.98,113.15,112.89,112.92,24174.0,108.7508,108.9145,108.6642,108.6931,24174.0
2021-11-16 14:00:00,112.92,112.92,112.59,112.74,17121.0,108.6931,108.6931,108.3754,108.5198,17121.0
2021-11-16 14:30:00,112.74,112.96,112.74,112.94,26079.0,108.5198,108.7316,108.5198,108.7123,26079.0
2021-11-16 15:00:00,112.95,113.1,112.81,113.06,154918.0,108.722,108.8663,108.5872,108.8278,154918.0
2021-11-16 15:30:00,113.08,113.15,112.3,112.32,128749.0,108.8471,108.9145,108.0963,108.1155,128749.0
2021-11-17 09:30:00,112.56,112.6,110.95,111.44,35595.0,108.3466,108.3851,106.7968,107.2685,35595.0
2021-11-17 10:00:00,111.33,111.41,110.58,110.8,31132.0,107.1626,107.2396,106.4407,106.6524,31132.0
2021-11-17 10:30:00,110.79,111.23,110.58,111.04,26733.0,106.6428,107.0663,106.4407,106.8834,26733.0
2021-11-17 11:00:00,111.12,111.12,110.4,110.47,20827.0,106.9605,106.9605,106.2674,106.3348,20827.0
2021-11-17 11:30:00,110.44,110.44,110.05,110.19,19997.0,106.3059,106.3059,105.9305,106.0653,19997.0
2021-11-17 12:00:00,110.21,110.6,110.1,110.59,26080.0,106.0845,106.4599,105.9786,106.4503,26080.0
2021-11-17 12:30:00,110.63,111.01,110.42,110.99,26039.0,106.4888,106.8546,106.2867,106.8353,26039.0
2021-11-17 13:00:00,110.98,111.42,110.92,111.29,22709.0,106.8257,107.2492,106.7679,107.1241,22709.0
2021-11-17 13:30:00,111.27,111.47,110.99,110.99,24870.0,107.1048,107.2974,106.8353,106.8353,24870.0
2021-11-17 14:00:00,111.04,111.17,110.89,111.09,25418.0,106.8834,107.0086,106.7391,106.9316,25418.0
2021-11-17 14:30:00,111.12,111.63,111.11,111.59,29431.0,106.9605,107.4514,106.9508,107.4129,29431.0
2021-11-17 15:00:00,111.56,111.64,111.42,111.58,45442.0,107.384,107.461,107.2492,107.4032,45442.0
2021-11-17 15:30:00,111.57,111.63,111.16,111.16,163050.0,107.3936,107.4514,106.999,106.999,163050.0
2021-11-18 09:30:00,111.72,112.62,111.32,111.52,45508.0,107.538,108.4043,107.153,107.3455,45508.0
2021-11-18 10:00:00,111.37,111.37,109.8,109.82,49439.0,107.2011,107.2011,105.6899,105.7091,49439.0
2021-11-18 10:30:00,109.7,110.17,109.48,109.65,53027.0,105.5936,106.046,105.3818,105.5455,53027.0
2021-11-18 11:00:00,109.64,110.25,109.64,110.2,31626.0,105.5359,106.123,105.5359,106.0749,31626.0
2021-11-18 11:30:00,110.11,110.64,110.0,110.53,37455.0,105.9883,106.4984,105.8824,106.3925,37455.0
2021-11-18 12:00:00,110.39,111.01,110.39,110.76,39192.0,106.2578,106.8546,106.2578,106.6139,39192.0
2021-11-18 12:30:00,110.71,111.0,110.5,110.91,33293.0,106.5658,106.8449,106.3637,106.7583,33293.0
2021-11-18 13:00:00,110.89,110.91,110.19,110.19,31425.0,106.7391,106.7583,106.0653,106.0653,31425.0
2021-11-18 13:30:00,110.2,110.96,110.2,110.9,41536.0,106.0749,106.8064,106.0749,106.7487,41536.0
2021-11-18 14:00:00,110.91,110.91,110.56,110.65,33088.0,106.7583,106.7583,106.4214,106.508,33088.0
2021-11-18 14:30:00,110.64,110.66,110.29,110.49,33906.0,106.4984,106.5177,106.1615,106.354,33906.0
2021-11-18 15:00:00,110.53,110.74,110.32,110.46,55948.0,106.3925,106.5947,106.1904,106.3252,55948.0
2021-11-18 15:30:00,110.4,110.4,109.76,110.26,137526.0,106.2674,106.2674,105.6514,106.1326,137526.0
2021-11-19 09:30:00,109.75,110.7,109.44,110.62,16484.0,105.6417,106.5562,105.3433,106.4792,16484.0
2021-11-19 10:00:00,110.57,111.13,110.32,110.48,32468.0,106.431,106.9701,106.1904,106.3444,32468.0
2021-11-19 10:30:00,110.45,111.18,110.45,110.94,30953.0,106.3155,107.0182,106.3155,106.7872,30953.0
2021-11-19 11:00:00,110.94,111.29,110.9,110.93,17429.0,106.7872,107.1241,106.7487,106.7776,17429.0
2021-11-19 11:30:00,110.96,111.3,110.92,111.25,18948.0,106.8064,107.1337,106.7679,107.0856,18948.0
2021-11-19 12:00:00,111.25,111.45,111.15,111.4,22985.0,107.0856,107.2781,106.9893,107.23,22985.0
2021-11-19 12:30:00,111.43,111.89,111.43,111.5,27204.0,107.2589,107.7016,107.2589,107.3262,27204.0
2021-11-19 13:00:00,111.45,111.54,111.01,111.01,20653.0,107.2781,107.3647,106.8546,106.8546,20653.0
2021-11-19 13:30:00,111.05,111.33,111.01,111.33,18247.0,106.8931,107.1626,106.8546,107.1626,18247.0
2021-11-19 14:00:00,111.37,111.37,111.15,111.16,14719.0,107.2011,107.2011,106.9893,106.999,14719.0
2021-11-19 14:30:00,111.16,111.31,110.93,111.31,20137.0,106.999,107.1433,106.7776,107.1433,20137.0
2021-11-19 15:00:00,111.3,111.37,111.1,111.23,39947.0,107.1337,107.2011,106.9412,107.0663,39947.0
2021-11-19 15:30:00,111.24,111.58,111.23,111.55,162500.0,107.076,107.4032,107.0663,107.3744,162500.0
2021-11-22 09:30:00,111.85,112.44,111.81,112.04,18780.0,107.6631,108.231,107.6246,107.846,18780.0
2021-11-22 10:00:00,112.15,112.61,111.83,112.2,21301.0,107.9519,108.3947,107.6439,108.0,21301.0
2021-11-22 10:30:00,112.16,112.97,112.09,112.92,27416.0,107.9615,108.7412,107.8941,108.6931,27416.0
2021-11-22 11:00:00,112.86,113.06,112.58,112.66,81465.0,108.6353,108.8278,108.3658,108.4428,81465.0
2021-11-22 11:30:00,112.61,112.7,111.58,111.58,25527.0,108.3947,108.4813,107.4032,107.4032,25527.0
2021-11-22 12:00:00,111.63,112.56,111.62,112.28,21061.0,107.4514,108.3466,107.4417,108.077,21061.0
2021-11-22 12:30:00,112.28,112.6,112.28,112.45,13837.0,108.077,108.3851,108.077,108.2407,13837.0
2021-11-22 13:00:00,112.45,112.93,112.41,112.84,19760.0,108.2407,108.7027,108.2022,108.6161,19760.0
2021-11-22 13:30:00,112.89,112.95,112.46,112.67,23270.0,108.6642,108.722,108.2503,108.4524,23270.0
2021-11-22 14:00:00,112.68,112.71,112.2,112.2,27661.0,108.4621,108.4909,108.0,108.0,27661.0
2021-11-22 14:30:00,112.17,112.49,112.08,112.42,22292.0,107.9711,108.2792,107.8845,108.2118,22292.0
2021-11-22 15:00:00,112.4,112.55,112.34,112.51,39548.0,108.1925,108.3369,108.1348,108.2984,39548.0
2021-11-22 15:30:00,112.47,112.47,111.9,111.95,160742.0,108.2599,108.2599,107.7113,107.7594,160742.0
2021-11-23 09:30:00,111.75,112.71,111.3,111.64,60315.0,107.5669,108.4909,107.1337,107.461,60315.0
2021-11-23 10:00:00,111.63,112.16,111.48,111.69,17709.0,107.4514,107.9615,107.307,107.5091,17709.0
2021-11-23 10:30:00,111.64,112.2,111.55,111.88,29892.0,107.461,108.0,107.3744,107.692,29892.0
2021-11-23 11:00:00,111.88,111.94,111.43,111.77,35424.0,107.692,107.7498,107.2589,107.5861,35424.0
2021-11-23 11:30:00,111.84,111.86,111.15,111.27,27047.0,107.6535,107.6728,106.9893,107.1048,27047.0
2021-11-23 12:00:00,111.32,111.54,111.02,111.45,18907.0,107.153,107.3647,106.8642,107.2781,18907.0
2021-11-23 12:30:00,111.45,111.52,111.33,111.35,14637.0,107.2781,107.3455,107.1626,107.1818,14637.0
2021-11-23 13:00:00,111.36,111.51,111.36,111.41,27213.0,107.1915,107.3359,107.1915,107.2396,27213.0
2021-11-23 13:30:00,111.47,111.78,111.35,111.7,18807.0,107.2974,107.5957,107.1818,107.5187,18807.0
2021-11-23 14:00:00,111.65,111.86,111.47,111.83,19250.0,107.4706,107.6728,107.2974,107.6439,19250.0
2021-11-23 14:30:00,111.87,111.96,111.56,111.81,19866.0,107.6824,107.769,107.384,107.6246,19866.0
2021-11-23 15:00:00,111.79,111.8,111.43,111.43,17740.0,107.6054,107.615,107.2589,107.2589,17740.0
2021-11-23 15:30:00,111.52,111.76,111.41,111.57,142670.0,107.3455,107.5765,107.2396,107.3936,142670.0
2021-11-24 09:30:00,111.12,111.63,110.35,110.42,27572.0,106.9605,107.4514,106.2193,106.2867,27572.0
2021-11-24 10:00:00,110.5,110.86,110.31,110.67,11383.0,106.3637,106.7102,106.1808,106.5273,11383.0
2021-11-24 10:30:00,110.7,111.13,110.4,111.0,10007.0,106.5562,106.9701,106.2674,106.8449,10007.0
2021-11-24 11:00:00,111.05,111.23,110.83,110.84,11329.0,106.8931,107.0663,106.6813,106.6909,11329.0
2021-11-24 11:30:00,110.92,111.33,110.87,111.1,8555.0,106.7679,107.1626,106.7198,106.9412,8555.0
2021-11-24 12:00:00,111.04,111.15,110.88,111.01,5857.0,106.8834,106.9893,106.7294,106.8546,5857.0
2021-11-24 12:30:00,111.01,111.02,110.69,110.96,6740.0,106.8546,106.8642,106.5466,106.8064,6740.0
2021-11-24 13:00:00,110.93,111.14,110.85,110.93,9418.0,106.7776,106.9797,106.7006,106.7776,9418.0
2021-11-24 13:30:00,110.87,110.87,110.56,110.61,4881.0,106.7198,106.7198,106.4214,106.4695,4881.0
2021-11-24 14:00:00,110.61,110.66,110.37,110.54,6583.0,106.4695,106.5177,106.2385,106.4022,6583.0
2021-11-24 14:30:00,110.5,110.79,110.5,110.7,7000.0,106.3637,106.6428,106.3637,106.5562,7000.0
2021-11-24 15:00:00,110.61,110.79,110.54,110.79,11491.0,106.4695,106.6428,106.4022,106.6428,11491.0
2021-11-24 15:30:00,110.82,110.82,110.34,110.54,88923.0,106.6717,106.6717,106.2097,106.4022,88923.0
2021-11-26 09:30:00,108.92,112.19,108.48,111.2,80271.0,104.8428,107.9904,104.4193,107.0375,80271.0
2021-11-26 10:00:00,111.08,113.49,110.97,113.36,163787.0,106.922,109.2417,106.8161,109.1166,163787.0
2021-11-26 10:30:00,113.47,113.75,112.11,112.18,123013.0,109.2225,109.492,107.9134,107.9808,123013.0
2021-11-26 11:00:00,112.18,112.28,111.35,111.35,73444.0,107.9808,108.077,107.1818,107.1818,73444.0
2021-11-26 11:30:00,111.34,111.67,111.17,111.65,93910.0,107.1722,107.4899,107.0086,107.4706,93910.0
2021-11-26 12:00:00,111.66,112.09,111.45,111.98,61623.0,107.4802,107.8941,107.2781,107.7883,61623.0
2021-11-26 12:30:00,111.99,112.19,111.38,111.72,156399.0,107.7979,107.9904,107.2107,107.538,156399.0
2021-11-29 09:30:00,112.19,112.25,111.0,111.5,34536.0,107.9904,108.0482,106.8449,107.3262,34536.0
2021-11-29 10:00:00,111.59,111.59,110.65,111.06,30770.0,107.4129,107.4129,106.508,106.9027,30770.0
2021-11-29 10:30:00,111.05,111.19,110.18,110.19,67540.0,106.8931,107.0278,106.0556,106.0653,67540.0
2021-11-29 11:00:00,110.24,110.57,109.9,110.0,29250.0,106.1134,106.431,105.7861,105.8824,29250.0
2021-11-29 11:30:00,110.0,110.14,109.81,109.88,21347.0,105.8824,106.0171,105.6995,105.7669,21347.0
2021-11-29 12:00:00,109.91,110.66,109.9,110.57,24704.0,105.7957,106.5177,105.7861,106.431,24704.0
2021-11-29 12:30:00,110.58,111.04,110.57,110.89,27987.0,106.4407,106.8834,106.431,106.7391,27987.0
2021-11-29 13:00:00,110.8,110.93,110.31,110.32,17110.0,106.6524,106.7776,106.1808,106.1904,17110.0
2021-11-29 13:30:00,110.32,110.43,110.14,110.23,15004.0,106.1904,106.2963,106.0171,106.1038,15004.0
2021-11-29 14:00:00,110.2,110.2,109.65,109.96,24430.0,106.0749,106.0749,105.5455,105.8439,24430.0
2021-11-29 14:30:00,109.94,110.03,109.32,109.32,27928.0,105.8246,105.9113,105.2278,105.2278,27928.0
2021-11-29 15:00:00,109.33,109.53,108.82,108.83,40106.0,105.2375,105.43,104.7466,104.7562,40106.0
2021-11-29 15:30:00,108.78,109.04,108.36,108.4,171948.0,104.708,104.9583,104.3038,104.3423,171948.0
2021-11-30 09:30:00,107.7,107.7,106.0,106.08,38571.0,103.6685,103.6685,102.0321,102.1091,38571.0
2021-11-30 10:00:00,106.07,106.86,105.85,106.05,85203.0,102.0995,102.8599,101.8877,102.0802,85203.0
2021-11-30 10:30:00,106.05,107.06,106.0,106.36,94756.0,102.0802,103.0524,102.0321,102.3786,94756.0
2021-11-30 11:00:00,106.29,107.37,105.64,106.95,73001.0,102.3113,103.3508,101.6856,102.9465,73001.0
2021-11-30 11:30:00,106.96,107.16,106.47,107.06,33136.0,102.9562,103.1487,102.4845,103.0524,33136.0
2021-11-30 12:00:00,107.01,107.99,106.66,107.84,74811.0,103.0043,103.9476,102.6674,103.8032,74811.0
2021-11-30 12:30:00,107.78,107.78,107.27,107.4,29023.0,103.7455,103.7455,103.2546,103.3797,29023.0
2021-11-30 13:00:00,107.53,107.57,106.72,106.95,34687.0,103.5048,103.5433,102.7252,102.9465,34687.0
2021-11-30 13:30:00,106.92,107.4,106.92,107.29,23006.0,102.9177,103.3797,102.9177,103.2738,23006.0
2021-11-30 14:00:00,107.38,107.72,107.15,107.47,20955.0,103.3605,103.6877,103.1391,103.4471,20955.0
2021-11-30 14:30:00,107.42,107.48,106.17,106.21,54528.0,103.399,103.4567,102.1957,102.2343,54528.0
2021-11-30 15:00:00,106.2,106.68,106.18,106.48,69194.0,102.2246,102.6867,102.2054,102.4941,69194.0
2021-11-30 15:30:00,106.46,106.64,105.7,105.8,259266.0,102.4749,102.6482,101.7433,101.8396,259266.0
2021-12-01 09:30:00,107.29,109.23,107.24,107.24,52203.0,103.2738,105.1412,103.2257,103.2257,52203.0
2021-12-01 10:00:00,107.35,108.36,107.24,107.71,33945.0,103.3316,104.3038,103.2257,103.6781,33945.0
2021-12-01 10:30:00,107.72,108.46,106.99,108.45,81932.0,103.6877,104.4,102.9851,104.3904,81932.0
2021-12-01 11:00:00,108.5,109.3,108.5,108.8,40660.0,104.4385,105.2086,104.4385,104.7273,40660.0
2021-12-01 11:30:00,108.76,109.02,108.42,108.7,30659.0,104.6888,104.9391,104.3615,104.631,30659.0
2021-12-01 12:00:00,108.76,109.21,108.54,108.55,43897.0,104.6888,105.122,104.477,104.4867,43897.0
2021-12-01 12:30:00,108.57,108.88,108.13,108.18,37229.0,104.5059,104.8043,104.0824,104.1305,37229.0
2021-12-01 13:00:00,108.2,108.43,107.74,108.05,33526.0,104.1498,104.3711,103.707,104.0054,33526.0
2021-12-01 13:30:00,108.13,108.14,107.55,108.02,45603.0,104.0824,104.092,103.5241,103.9765,45603.0
2021-12-01 14:00:00,107.94,108.38,107.82,108.38,26014.0,103.8995,104.323,103.784,104.323,26014.0
2021-12-01 14:30:00,108.32,108.41,107.63,107.63,28594.0,104.2653,104.3519,103.6011,103.6011,28594.0
2021-12-01 15:00:00,107.65,107.86,106.6,106.64,52952.0,103.6203,103.8225,102.6097,102.6482,52952.0
2021-12-01 15:30:00,106.8,106.88,105.5,105.52,105097.0,102.8022,102.8792,101.5508,101.5701,105097.0
2021-12-02 09:30:00,105.82,107.46,105.72,107.17,22489.0,101.8588,103.4375,101.7626,103.1583,22489.0
2021-12-02 10:00:00,107.08,107.76,106.87,107.46,13503.0,103.0717,103.7262,102.8695,103.4375,13503.0
2021-12-02 10:30:00,107.55,107.88,106.88,107.25,12238.0,103.5241,103.8417,102.8792,103.2353,12238.0
2021-12-02 11:00:00,107.41,107.73,107.21,107.38,11273.0,103.3893,103.6974,103.1968,103.3605,11273.0
2021-12-02 11:30:00,107.42,107.49,107.03,107.25,16280.0,103.399,103.4663,103.0236,103.2353,16280.0
2021-12-02 12:00:00,107.25,108.02,107.07,107.73,15011.0,103.2353,103.9765,103.0621,103.6974,15011.0
2021-12-02 12:30:00,107.69,107.76,107.32,107.45,9219.0,103.6588,103.7262,103.3027,103.4278,9219.0
2021-12-02 13:00:00,107.45,107.88,107.09,107.09,15649.0,103.4278,103.8417,103.0813,103.0813,15649.0
2021-12-02 13:30:00,107.19,107.34,106.85,107.07,22152.0,103.1776,103.322,102.8503,103.0621,22152.0
2021-12-02 14:00:00,107.06,107.34,106.98,107.28,19237.0,103.0524,103.322,102.9754,103.2642,19237.0
2021-12-02 14:30:00,107.26,107.31,106.72,107.05,21024.0,103.2449,103.2931,102.7252,103.0428,21024.0
2021-12-02 15:00:00,106.97,107.08,106.42,106.67,29026.0,102.9658,103.0717,102.4364,102.677,29026.0
2021-12-02 15:30:00,106.63,106.74,106.32,106.55,116060.0,102.6385,102.7444,102.3401,102.5615,116060.0
2021-12-03 09:30:00,106.58,107.92,106.13,107.45,21149.0,102.5904,103.8802,102.1572,103.4278,21149.0
2021-12-03 10:00:00,107.49,108.44,107.3,108.44,20868.0,103.4663,104.3808,103.2834,104.3808,20868.0
2021-12-03 10:30:00,108.31,108.33,106.99,107.53,19740.0,104.2556,104.2749,102.9851,103.5048,19740.0
2021-12-03 11:00:00,107.38,107.66,106.97,107.47,20012.0,103.3605,103.63,102.9658,103.4471,20012.0
2021-12-03 11:30:00,107.33,107.67,106.6,106.6,18136.0,103.3123,103.6396,102.6097,102.6097,18136.0
2021-12-03 12:00:00,106.68,107.48,106.62,107.14,21655.0,102.6867,103.4567,102.6289,103.1294,21655.0
2021-12-03 12:30:00,107.13,107.79,106.85,107.57,46963.0,103.1198,103.7551,102.8503,103.5433,46963.0
2021-12-03 13:00:00,107.52,107.89,107.35,107.58,16233.0,103.4952,103.8514,103.3316,103.553,16233.0
2021-12-03 13:30:00,107.58,107.61,106.83,106.85,7984.0,103.553,103.5818,102.831,102.8503,7984.0
2021-12-03 14:00:00,106.79,107.13,106.68,107.1,10775.0,102.7925,103.1198,102.6867,103.0909,10775.0
2021-12-03 14:30:00,107.04,107.14,106.73,106.81,10149.0,103.0332,103.1294,102.7348,102.8118,10149.0
2021-12-03 15:00:00,106.75,107.36,106.54,107.14,20914.0,102.754,103.3412,102.5519,103.1294,20914.0
2021-12-03 15:30:00,107.18,107.69,106.89,107.27,149394.0,103.1679,103.6588,102.8888,103.2546,149394.0
2021-12-06 09:30:00,107.8,108.57,106.91,107.14,73986.0,103.7647,104.5059,102.908,103.1294,73986.0
2021-12-06 10:00:00,107.29,107.59,106.81,107.48,245884.0,103.2738,103.5626,102.8118,103.4567,245884.0
2021-12-06 10:30:00,107.47,107.7,107.23,107.52,325404.0,103.4471,103.6685,103.2161,103.4952,325404.0
2021-12-06 11:00:00,107.52,108.43,107.49,108.17,54153.0,103.4952,104.3711,103.4663,104.1209,54153.0
2021-12-06 11:30:00,108.18,108.35,107.88,108.35,30705.0,104.1305,104.2941,103.8417,104.2941,30705.0
2021-12-06 12:00:00,108.38,108.92,108.34,108.77,26483.0,104.323,104.8428,104.2845,104.6984,26483.0
2021-12-06 12:30:00,108.78,108.95,108.59,108.9,15551.0,104.708,104.8717,104.5252,104.8236,15551.0
2021-12-06 13:00:00,109.0,109.31,108.84,109.25,26591.0,104.9198,105.2182,104.7658,105.1605,26591.0
2021-12-06 13:30:00,109.25,109.5,109.21,109.49,19087.0,105.1605,105.4011,105.122,105.3915,19087.0
2021-12-06 14:00:00,109.54,109.65,109.3,109.34,21202.0,105.4396,105.5455,105.2086,105.2471,21202.0
2021-12-06 14:30:00,109.39,109.4,108.92,108.95,18131.0,105.2952,105.3048,104.8428,104.8717,18131.0
2021-12-06 15:00:00,109.0,109.0,108.64,108.79,32724.0,104.9198,104.9198,104.5733,104.7177,32724.0
2021-12-06 15:30:00,108.84,108.91,108.06,108.06,95128.0,104.7658,104.8332,104.015,104.015,95128.0
2021-12-07 09:30:00,109.12,109.34,107.91,108.54,31592.0,105.0353,105.2471,103.8706,104.477,31592.0
2021-12-07 10:00:00,108.45,108.66,108.09,108.27,50259.0,104.3904,104.5925,104.0439,104.2171,50259.0
2021-12-07 10:30:00,108.26,108.26,107.17,107.98,80707.0,104.2075,104.2075,103.1583,103.938,80707.0
2021-12-07 11:00:00,107.99,108.38,107.78,108.34,21397.0,103.9476,104.323,103.7455,104.2845,21397.0
2021-12-07 11:30:00,108.28,108.48,107.92,107.95,9089.0,104.2268,104.4193,103.8802,103.9091,9089.0
2021-12-07 12:00:00,107.8,108.02,107.57,107.78,22978.0,103.7647,103.9765,103.5433,103.7455,22978.0
2021-12-07 12:30:00,107.76,107.9,107.69,107.86,18695.0,103.7262,103.861,103.6588,103.8225,18695.0
2021-12-07 13:00:00,107.78,107.78,107.38,107.62,8511.0,103.7455,103.7455,103.3605,103.5915,8511.0
2021-12-07 13:30:00,107.62,107.93,107.57,107.77,14516.0,103.5915,103.8899,103.5433,103.7359,14516.0
2021-12-07 14:00:00,107.71,107.78,107.32,107.5,21324.0,103.6781,103.7455,103.3027,103.476,21324.0
2021-12-07 14:30:00,107.52,107.61,107.35,107.53,11578.0,103.4952,103.5818,103.3316,103.5048,11578.0
2021-12-07 15:00:00,107.57,107.57,106.99,107.13,33613.0,103.5433,103.5433,102.9851,103.1198,33613.0
2021-12-07 15:30:00,107.12,107.35,106.89,107.14,116809.0,103.1102,103.3316,102.8888,103.1294,116809.0
2021-12-08 09:30:00,107.16,107.7,106.61,106.89,11952.0,103.1487,103.6685,102.6193,102.8888,11952.0
2021-12-08 10:00:00,106.87,107.03,106.06,106.09,19170.0,102.8695,103.0236,102.0899,102.1187,19170.0
2021-12-08 10:30:00,105.95,105.99,105.43,105.53,29982.0,101.984,102.0225,101.4834,101.5797,29982.0
2021-12-08 11:00:00,105.55,105.64,105.24,105.33,16734.0,101.599,101.6856,101.3006,101.3872,16734.0
2021-12-08 11:30:00,105.31,105.74,104.93,105.74,33767.0,101.3679,101.7818,101.0022,101.7818,33767.0
2021-12-08 12:00:00,105.77,106.05,105.54,105.55,8575.0,101.8107,102.0802,101.5893,101.599,8575.0
2021-12-08 12:30:00,105.58,106.03,105.58,105.99,10356.0,101.6278,102.061,101.6278,102.0225,10356.0
2021-12-08 13:00:00,105.98,105.98,105.72,105.93,12943.0,102.0129,102.0129,101.7626,101.9647,12943.0
2021-12-08 13:30:00,105.92,106.0,105.76,105.82,11452.0,101.9551,102.0321,101.8011,101.8588,11452.0
2021-12-08 14:00:00,105.82,106.19,105.81,106.0,24953.0,101.8588,102.215,101.8492,102.0321,24953.0
2021-12-08 14:30:00,106.0,106.2,105.99,106.08,19807.0,102.0321,102.2246,102.0225,102.1091,19807.0
2021-12-08 15:00:00,106.04,106.42,106.0,106.2,22265.0,102.0706,102.4364,102.0321,102.2246,22265.0
2021-12-08 15:30:00,106.18,106.35,105.95,106.21,177655.0,102.2054,102.369,101.984,102.2343,177655.0
2021-12-09 09:30:00,105.83,107.01,105.2,105.98,53895.0,101.8685,103.0043,101.2621,102.0129,53895.0
2021-12-09 10:00:00,106.07,106.24,105.86,105.97,15324.0,102.0995,102.2631,101.8974,102.0032,15324.0
2021-12-09 10:30:00,106.06,106.24,105.86,106.17,27222.0,102.0899,102.2631,101.8974,102.1957,27222.0
2021-12-09 11:00:00,106.09,106.16,105.79,105.94,18144.0,102.1187,102.1861,101.83,101.9744,18144.0
2021-12-09 11:30:00,105.9,106.12,105.86,106.0,93167.0,101.9359,102.1476,101.8974,102.0321,93167.0
2021-12-09 12:00:00,106.0,106.12,105.73,105.75,30976.0,102.0321,102.1476,101.7722,101.7915,30976.0
2021-12-09 12:30:00,105.78,106.01,105.74,105.93,18445.0,101.8203,102.0417,101.7818,101.9647,18445.0
2021-12-09 13:00:00,105.89,105.89,105.69,105.77,5883.0,101.9262,101.9262,101.7337,101.8107,5883.0
2021-12-09 13:30:00,105.79,105.82,105.16,105.38,20670.0,101.83,101.8588,101.2236,101.4353,20670.0
2021-12-09 14:00:00,105.25,105.41,105.04,105.06,7795.0,101.3102,101.4642,101.108,101.1273,7795.0
2021-12-09 14:30:00,105.06,105.07,104.53,104.61,18284.0,101.1273,101.1369,100.6171,100.6941,18284.0
2021-12-09 15:00:00,104.61,104.77,104.2,104.31,34430.0,100.6941,100.8482,100.2995,100.4054,34430.0
2021-12-09 15:30:00,104.34,104.34,103.77,103.77,170658.0,100.4342,100.4342,99.8856,99.8856,170658.0
2021-12-10 09:30:00,107.19,109.76,106.02,109.54,227009.0,103.1776,105.6514,102.0514,105.4396,227009.0
2021-12-10 10:00:00,109.54,109.94,108.39,108.83,102545.0,105.4396,105.8246,104.3326,104.7562,102545.0
2021-12-10 10:30:00,108.76,108.89,107.35,107.36,79482.0,104.6888,104.8139,103.3316,103.3412,79482.0
2021-12-10 11:00:00,107.36,107.69,107.22,107.37,90360.0,103.3412,103.6588,103.2064,103.3508,90360.0
2021-12-10 11:30:00,107.37,107.7,107.2,107.46,34495.0,103.3508,103.6685,103.1872,103.4375,34495.0
2021-12-10 12:00:00,107.49,107.83,107.42,107.48,29991.0,103.4663,103.7936,103.399,103.4567,29991.0
2021-12-10 12:30:00,107.51,108.15,107.35,108.09,44287.0,103.4856,104.1016,103.3316,104.0439,44287.0
2021-12-10 13:00:00,108.09,108.81,108.04,108.76,74387.0,104.0439,104.7369,103.9957,104.6888,74387.0
2021-12-10 13:30:00,108.71,109.07,108.7,108.91,22021.0,104.6407,104.9872,104.631,104.8332,22021.0
2021-12-10 14:00:00,108.91,109.21,108.88,109.08,30737.0,104.8332,105.122,104.8043,104.9968,30737.0
2021-12-10 14:30:00,109.07,109.15,108.42,108.47,32260.0,104.9872,105.0642,104.3615,104.4097,32260.0
2021-12-10 15:00:00,108.51,108.74,108.45,108.63,49508.0,104.4482,104.6695,104.3904,104.5637,49508.0
2021-12-10 15:30:00,108.63,108.77,108.32,108.56,220690.0,104.5637,104.6984,104.2653,104.4963,220690.0
2021-12-13 09:30:00,108.43,108.68,107.02,107.53,39176.0,104.3711,104.6118,103.0139,103.5048,39176.0
2021-12-13 10:00:00,107.53,107.69,106.68,107.27,36949.0,103.5048,103.6588,102.6867,103.2546,36949.0
2021-12-13 10:30:00,107.29,107.67,107.24,107.48,23819.0,103.2738,103.6396,103.2257,103.4567,23819.0
2021-12-13 11:00:00,107.47,107.61,107.13,107.2,20202.0,103.4471,103.5818,103.1198,103.1872,20202.0
2021-12-13 11:30:00,107.21,107.45,107.07,107.45,14300.0,103.1968,103.4278,103.0621,103.4278,14300.0
2021-12-13 12:00:00,107.41,107.64,107.21,107.45,16494.0,103.3893,103.6107,103.1968,103.4278,16494.0
2021-12-13 12:30:00,107.42,107.47,106.88,106.89,12293.0,103.399,103.4471,102.8792,102.8888,12293.0
2021-12-13 13:00:00,106.95,106.96,106.21,106.34,38571.0,102.9465,102.9562,102.2343,102.3594,38571.0
2021-12-13 13:30:00,106.3,106.3,105.81,105.84,12190.0,102.3209,102.3209,101.8492,101.8781,12190.0
2021-12-13 14:00:00,105.83,106.27,105.74,105.95,25774.0,101.8685,102.292,101.7818,101.984,25774.0
2021-12-13 14:30:00,105.96,106.55,105.82,106.3,29942.0,101.9936,102.5615,101.8588,102.3209,29942.0
2021-12-13 15:00:00,106.34,106.53,106.14,106.49,31812.0,102.3594,102.5423,102.1669,102.5038,31812.0
2021-12-13 15:30:00,106.5,106.76,106.29,106.32,174432.0,102.5134,102.7637,102.3113,102.3401,174432.0
2021-12-14 09:30:00,106.44,107.25,105.75,106.91,17785.0,102.4556,103.2353,101.7915,102.908,17785.0
2021-12-14 10:00:00,106.91,107.1,106.55,107.1,21929.0,102.908,103.0909,102.5615,103.0909,21929.0
2021-12-14 10:30:00,107.05,107.05,106.64,106.95,19040.0,103.0428,103.0428,102.6482,102.9465,19040.0
2021-12-14 11:00:00,106.88,106.92,106.29,106.66,19345.0,102.8792,102.9177,102.3113,102.6674,19345.0
2021-12-14 11:30:00,106.61,106.84,106.2,106.2,15011.0,102.6193,102.8407,102.2246,102.2246,15011.0
2021-12-14 12:00:00,106.31,106.87,106.18,106.82,19296.0,102.3305,102.8695,102.2054,102.8214,19296.0
2021-12-14 12:30:00,106.79,106.88,106.11,106.2,25581.0,102.7925,102.8792,102.138,102.2246,25581.0
2021-12-14 13:00:00,106.2,106.27,105.96,106.16,19744.0,102.2246,102.292,101.9936,102.1861,19744.0
2021-12-14 13:30:00,106.14,106.21,106.03,106.06,14127.0,102.1669,102.2343,102.061,102.0899,14127.0
2021-12-14 14:00:00,106.08,106.25,106.04,106.11,24746.0,102.1091,102.2728,102.0706,102.138,24746.0
2021-12-14 14:30:00,106.08,106.24,105.89,105.95,16542.0,102.1091,102.2631,101.9262,101.984,16542.0
2021-12-14 15:00:00,106.0,106.04,105.92,106.0,43925.0,102.0321,102.0706,101.9551,102.0321,43925.0
2021-12-14 15:30:00,106.0,106.01,105.2,105.52,217597.0,102.0321,102.0417,101.2621,101.5701,217597.0
2021-12-15 09:30:00,105.43,106.44,105.43,105.61,14025.0,101.4834,102.4556,101.4834,101.6567,14025.0
2021-12-15 10:00:00,105.62,106.11,105.16,105.23,9580.0,101.6663,102.138,101.2236,101.2909,9580.0
2021-12-15 10:30:00,105.34,105.5,104.84,105.14,9570.0,101.3968,101.5508,100.9155,101.2043,9570.0
2021-12-15 11:00:00,105.24,105.74,105.18,105.37,12889.0,101.3006,101.7818,101.2428,101.4257,12889.0
2021-12-15 11:30:00,105.34,105.78,105.34,105.63,15196.0,101.3968,101.8203,101.3968,101.676,15196.0
2021-12-15 12:00:00,105.63,106.19,105.51,106.19,13071.0,101.676,102.215,101.5605,102.215,13071.0
2021-12-15 12:30:00,106.14,106.18,105.84,106.04,10607.0,102.1669,102.2054,101.8781,102.0706,10607.0
2021-12-15 13:00:00,105.98,106.3,105.95,106.3,22040.0,102.0129,102.3209,101.984,102.3209,22040.0
2021-12-15 13:30:00,106.32,107.02,105.52,107.0,113947.0,102.3401,103.0139,101.5701,102.9947,113947.0
2021-12-15 14:00:00,107.09,107.54,106.13,107.03,60794.0,103.0813,103.5145,102.1572,103.0236,60794.0
2021-12-15 14:30:00,106.99,107.38,106.88,107.27,43188.0,102.9851,103.3605,102.8792,103.2546,43188.0
2021-12-15 15:00:00,107.2,108.36,107.17,108.27,45284.0,103.1872,104.3038,103.1583,104.2171,45284.0
2021-12-15 15:30:00,108.23,108.64,107.97,108.11,133372.0,104.1786,104.5733,103.9284,104.0631,133372.0
2021-12-16 09:30:00,109.08,109.27,108.44,108.78,14887.0,104.9968,105.1797,104.3808,104.708,14887.0
2021-12-16 10:00:00,108.89,109.25,108.67,109.21,47987.0,104.8139,105.1605,104.6022,105.122,47987.0
2021-12-16 10:30:00,109.24,109.4,108.72,109.4,39143.0,105.1508,105.3048,104.6503,105.3048,39143.0
2021-12-16 11:00:00,109.4,109.92,109.28,109.68,33064.0,105.3048,105.8054,105.1893,105.5744,33064.0
2021-12-16 11:30:00,109.68,109.9,109.51,109.53,29295.0,105.5744,105.7861,105.4107,105.43,29295.0
2021-12-16 12:00:00,109.39,109.41,108.8,109.17,18428.0,105.2952,105.3145,104.7273,105.0834,18428.0
2021-12-16 12:30:00,109.17,109.23,108.61,108.8,13585.0,105.0834,105.1412,104.5444,104.7273,13585.0
2021-12-16 13:00:00,108.79,109.14,108.74,109.09,8076.0,104.7177,105.0546,104.6695,105.0064,8076.0
2021-12-16 13:30:00,109.05,109.67,109.0,109.5,14907.0,104.9679,105.5647,104.9198,105.4011,14907.0
2021-12-16 14:00:00,109.52,109.64,109.37,109.5,12648.0,105.4203,105.5359,105.276,105.4011,12648.0
2021-12-16 14:30:00,109.58,109.58,108.41,108.54,16932.0,105.4781,105.4781,104.3519,104.477,16932.0
2021-12-16 15:00:00,108.59,109.29,108.45,109.28,18286.0,104.5252,105.199,104.3904,105.1893,18286.0
2021-12-16 15:30:00,109.23,109.47,108.87,108.93,71812.0,105.1412,105.3722,104.7947,104.8524,71812.0
2021-12-17 09:30:00,109.47,109.47,108.06,108.06,26706.0,105.3722,105.3722,104.015,104.015,26706.0
2021-12-17 10:00:00,108.35,108.54,107.96,107.96,12684.0,104.2941,104.477,103.9187,103.9187,12684.0
2021-12-17 10:30:00,107.83,108.99,107.83,108.89,20501.0,103.7936,104.9102,103.7936,104.8139,20501.0
2021-12-17 11:00:00,108.87,109.25,108.68,108.82,11673.0,104.7947,105.1605,104.6118,104.7466,11673.0
2021-12-17 11:30:00,108.86,108.94,107.67,107.67,19887.0,104.7851,104.8621,103.6396,103.6396,19887.0
2021-12-17 12:00:00,107.6,108.0,107.42,107.95,9501.0,103.5722,103.9572,103.399,103.9091,9501.0
2021-12-17 12:30:00,107.95,108.25,107.95,108.15,10054.0,103.9091,104.1979,103.9091,104.1016,10054.0
2021-12-17 13:00:00,108.1,108.23,107.93,108.12,10357.0,104.0535,104.1786,103.8899,104.0728,10357.0
2021-12-17 13:30:00,108.13,108.45,108.05,108.08,34785.0,104.0824,104.3904,104.0054,104.0343,34785.0
2021-12-17 14:00:00,108.09,108.22,107.43,107.44,20590.0,104.0439,104.169,103.4086,103.4182,20590.0
2021-12-17 14:30:00,107.46,107.48,106.88,107.05,28040.0,103.4375,103.4567,102.8792,103.0428,28040.0
2021-12-17 15:00:00,106.98,107.18,106.84,107.02,32864.0,102.9754,103.1679,102.8407,103.0139,32864.0
2021-12-17 15:30:00,107.03,107.47,106.64,106.92,145853.0,103.0236,103.4471,102.6482,102.9177,145853.0
2021-12-20 09:30:00,105.55,105.99,103.72,104.1,22177.0,101.599,102.0225,99.8375,100.2032,22177.0
2021-12-20 10:00:00,104.26,104.38,103.08,103.13,16583.0,100.3572,100.4728,99.2214,99.2695,16583.0
2021-12-20 10:30:00,103.15,103.28,102.86,103.13,12834.0,99.2888,99.4139,99.0097,99.2695,12834.0
2021-12-20 11:00:00,103.12,103.54,103.01,103.17,23138.0,99.2599,99.6642,99.154,99.308,23138.0
2021-12-20 11:30:00,103.12,103.32,102.4,102.76,44249.0,99.2599,99.4524,98.5669,98.9134,44249.0
2021-12-20 12:00:00,102.79,102.82,102.16,102.17,16207.0,98.9423,98.9711,98.3359,98.3455,16207.0
2021-12-20 12:30:00,102.14,103.04,102.03,102.52,33644.0,98.3166,99.1829,98.2107,98.6824,33644.0
2021-12-20 13:00:00,102.54,102.85,102.37,102.82,14812.0,98.7016,99.0,98.538,98.9711,14812.0
2021-12-20 13:30:00,102.78,103.35,102.47,103.19,15051.0,98.9326,99.4813,98.6342,99.3273,15051.0
2021-12-20 14:00:00,103.2,103.45,103.13,103.2,18585.0,99.3369,99.5776,99.2695,99.3369,18585.0
2021-12-20 14:30:00,103.17,103.17,102.82,102.88,13295.0,99.308,99.308,98.9711,99.0289,13295.0
2021-12-20 15:00:00,102.93,103.57,102.92,103.53,30629.0,99.077,99.6931,99.0674,99.6546,30629.0
2021-12-20 15:30:00,103.42,103.69,103.04,103.32,102194.0,99.5487,99.8086,99.1829,99.4524,102194.0
2021-12-21 09:30:00,104.09,105.37,104.09,105.18,46612.0,100.1936,101.4257,100.1936,101.2428,46612.0
2021-12-21 10:00:00,105.15,105.79,104.81,105.11,21589.0,101.2139,101.83,100.8867,101.1754,21589.0
2021-12-21 10:30:00,105.12,105.16,104.47,104.47,19269.0,101.1851,101.2236,100.5594,100.5594,19269.0
2021-12-21 11:00:00,104.54,104.9,104.36,104.72,18786.0,100.6268,100.9733,100.4535,100.8,18786.0
2021-12-21 11:30:00,104.7,105.34,104.7,105.28,18397.0,100.7808,101.3968,100.7808,101.3391,18397.0
2021-12-21 12:00:00,105.32,105.98,105.32,105.86,28732.0,101.3776,102.0129,101.3776,101.8974,28732.0
2021-12-21 12:30:00,105.9,106.17,105.81,106.1,16084.0,101.9359,102.1957,101.8492,102.1284,16084.0
2021-12-21 13:00:00,106.1,106.11,105.66,106.05,14552.0,102.1284,102.138,101.7048,102.0802,14552.0
2021-12-21 13:30:00,106.08,106.26,105.99,106.17,16400.0,102.1091,102.2824,102.0225,102.1957,16400.0
2021-12-21 14:00:00,106.11,106.11,105.67,105.91,11736.0,102.138,102.138,101.7145,101.9455,11736.0
2021-12-21 14:30:00,105.95,106.0,105.48,105.61,19049.0,101.984,102.0321,101.5316,101.6567,19049.0
2021-12-21 15:00:00,105.61,105.79,105.44,105.59,37130.0,101.6567,101.83,101.4931,101.6375,37130.0
2021-12-21 15:30:00,105.61,105.62,105.09,105.61,188120.0,101.6567,101.6663,101.1562,101.6567,188120.0
2021-12-22 09:30:00,105.72,106.14,104.95,105.6,27961.0,101.7626,102.1669,101.0214,101.6471,27961.0
2021-12-22 10:00:00,105.67,105.95,105.23,105.77,21277.0,101.7145,101.984,101.2909,101.8107,21277.0
2021-12-22 10:30:00,105.7,105.88,105.47,105.68,24751.0,101.7433,101.9166,101.522,101.7241,24751.0
2021-12-22 11:00:00,105.72,105.92,105.33,105.55,31877.0,101.7626,101.9551,101.3872,101.599,31877.0
2021-12-22 11:30:00,105.46,105.58,105.38,105.5,13630.0,101.5123,101.6278,101.4353,101.5508,13630.0
2021-12-22 12:00:00,105.5,105.51,105.25,105.43,12756.0,101.5508,101.5605,101.3102,101.4834,12756.0
2021-12-22 12:30:00,105.45,105.84,105.44,105.75,7561.0,101.5027,101.8781,101.4931,101.7915,7561.0
2021-12-22 13:00:00,105.8,105.88,105.64,105.88,9478.0,101.8396,101.9166,101.6856,101.9166,9478.0
2021-12-22 13:30:00,105.83,105.92,105.57,105.6,16013.0,101.8685,101.9551,101.6182,101.6471,16013.0
2021-12-22 14:00:00,105.59,105.61,105.28,105.31,12213.0,101.6375,101.6567,101.3391,101.3679,12213.0
2021-12-22 14:30:00,105.28,105.35,105.03,105.23,11669.0,101.3391,101.4064,101.0984,101.2909,11669.0
2021-12-22 15:00:00,105.26,105.3,105.02,105.28,17530.0,101.3198,101.3583,101.0888,101.3391,17530.0
2021-12-22 15:30:00,105.22,105.49,105.17,105.48,68547.0,101.2813,101.5412,101.2332,101.5316,68547.0
2021-12-23 09:30:00,105.71,106.17,105.07,105.08,12201.0,101.753,102.1957,101.1369,101.1465,12201.0
2021-12-23 10:00:00,105.08,105.49,104.71,105.31,30133.0,101.1465,101.5412,100.7904,101.3679,30133.0
2021-12-23 10:30:00,105.34,105.58,105.23,105.52,14365.0,101.3968,101.6278,101.2909,101.5701,14365.0
2021-12-23 11:00:00,105.5,105.61,105.39,105.51,7223.0,101.5508,101.6567,101.4449,101.5605,7223.0
2021-12-23 11:30:00,105.48,105.59,105.23,105.34,6953.0,101.5316,101.6375,101.2909,101.3968,6953.0
2021-12-23 12:00:00,105.33,105.33,104.94,105.0,7925.0,101.3872,101.3872,101.0118,101.0695,7925.0
2021-12-23 12:30:00,104.96,105.25,104.92,105.2,8126.0,101.031,101.3102,100.9925,101.2621,8126.0
2021-12-23 13:00:00,105.16,105.56,105.15,105.56,7947.0,101.2236,101.6086,101.2139,101.6086,7947.0
2021-12-23 13:30:00,105.58,105.91,105.58,105.67,8955.0,101.6278,101.9455,101.6278,101.7145,8955.0
2021-12-23 14:00:00,105.7,105.91,105.58,105.69,10563.0,101.7433,101.9455,101.6278,101.7337,10563.0
2021-12-23 14:30:00,105.68,105.68,105.43,105.43,15051.0,101.7241,101.7241,101.4834,101.4834,15051.0
2021-12-23 15:00:00,105.48,105.61,105.37,105.48,15931.0,101.5316,101.6567,101.4257,101.5316,15931.0
2021-12-23 15:30:00,105.48,105.93,105.48,105.68,80846.0,101.5316,101.9647,101.5316,101.7241,80846.0
2021-12-27 09:30:00,105.48,106.26,105.18,105.18,24996.0,101.5316,102.2824,101.2428,101.2428,24996.0
2021-12-27 10:00:00,105.03,105.69,104.98,105.64,26959.0,101.0984,101.7337,101.0503,101.6856,26959.0
2021-12-27 10:30:00,105.68,105.7,105.32,105.52,6065.0,101.7241,101.7433,101.3776,101.5701,6065.0
2021-12-27 11:00:00,105.58,106.13,105.58,105.75,11621.0,101.6278,102.1572,101.6278,101.7915,11621.0
2021-12-27 11:30:00,105.84,106.09,105.84,106.09,9880.0,101.8781,102.1187,101.8781,102.1187,9880.0
2021-12-27 12:00:00,106.08,106.23,105.92,106.15,7578.0,102.1091,102.2535,101.9551,102.1765,7578.0
2021-12-27 12:30:00,106.2,106.2,105.96,106.07,9740.0,102.2246,102.2246,101.9936,102.0995,9740.0
2021-12-27 13:00:00,106.08,106.32,106.02,106.32,6825.0,102.1091,102.3401,102.0514,102.3401,6825.0
2021-12-27 13:30:00,106.27,106.36,106.02,106.02,5901.0,102.292,102.3786,102.0514,102.0514,5901.0
2021-12-27 14:00:00,105.99,106.19,105.9,106.17,10034.0,102.0225,102.215,101.9359,102.1957,10034.0
2021-12-27 14:30:00,106.26,106.26,105.95,105.98,8346.0,102.2824,102.2824,101.984,102.0129,8346.0
2021-12-27 15:00:00,105.98,106.06,105.76,106.04,11153.0,102.0129,102.0899,101.8011,102.0706,11153.0
2021-12-27 15:30:00,106.05,106.55,106.03,106.55,69626.0,102.0802,102.5615,102.061,102.5615,69626.0
2021-12-28 09:30:00,106.96,107.36,105.92,107.04,16543.0,102.9562,103.3412,101.9551,103.0332,16543.0
2021-12-28 10:00:00,107.14,107.33,106.73,106.85,14175.0,103.1294,103.3123,102.7348,102.8503,14175.0
2021-12-28 10:30:00,106.97,107.51,106.93,107.34,8894.0,102.9658,103.4856,102.9273,103.322,8894.0
2021-12-28 11:00:00,107.32,107.92,107.32,107.86,7586.0,103.3027,103.8802,103.3027,103.8225,7586.0
2021-12-28 11:30:00,107.72,108.02,107.64,108.02,18268.0,103.6877,103.9765,103.6107,103.9765,18268.0
2021-12-28 12:00:00,108.02,108.22,107.97,108.07,5500.0,103.9765,104.169,103.9284,104.0246,5500.0
2021-12-28 12:30:00,108.08,108.1,107.62,107.69,10825.0,104.0343,104.0535,103.5915,103.6588,10825.0
2021-12-28 13:00:00,107.7,107.94,107.69,107.86,12025.0,103.6685,103.8995,103.6588,103.8225,12025.0
2021-12-28 13:30:00,107.87,108.18,107.79,107.89,27577.0,103.8321,104.1305,103.7551,103.8514,27577.0
2021-12-28 14:00:00,107.9,107.9,107.55,107.56,12540.0,103.861,103.861,103.5241,103.5337,12540.0
2021-12-28 14:30:00,107.57,107.66,107.48,107.57,12266.0,103.5433,103.63,103.4567,103.5433,12266.0
2021-12-28 15:00:00,107.56,107.81,107.55,107.75,14999.0,103.5337,103.7744,103.5241,103.7166,14999.0
2021-12-28 15:30:00,107.7,108.28,107.61,108.23,53133.0,103.6685,104.2268,103.5818,104.1786,53133.0
2021-12-29 09:30:00,108.38,109.24,108.23,108.58,8235.0,104.323,105.1508,104.1786,104.5155,8235.0
2021-12-29 10:00:00,108.63,109.04,108.44,108.96,10192.0,104.5637,104.9583,104.3808,104.8813,10192.0
2021-12-29 10:30:00,108.93,109.5,108.93,109.29,11446.0,104.8524,105.4011,104.8524,105.199,11446.0
2021-12-29 11:00:00,109.28,109.6,109.18,109.6,9660.0,105.1893,105.4974,105.0931,105.4974,9660.0
2021-12-29 11:30:00,109.56,109.66,109.46,109.61,7059.0,105.4588,105.5551,105.3626,105.507,7059.0
2021-12-29 12:00:00,109.61,109.61,108.78,108.86,19334.0,105.507,105.507,104.708,104.7851,19334.0
2021-12-29 12:30:00,108.8,109.26,108.8,109.17,17449.0,104.7273,105.1701,104.7273,105.0834,17449.0
2021-12-29 13:00:00,109.18,109.25,109.01,109.06,18690.0,105.0931,105.1605,104.9294,104.9776,18690.0
2021-12-29 13:30:00,109.09,109.35,108.77,109.12,35476.0,105.0064,105.2567,104.6984,105.0353,35476.0
2021-12-29 14:00:00,109.08,109.38,109.05,109.25,10777.0,104.9968,105.2856,104.9679,105.1605,10777.0
2021-12-29 14:30:00,109.23,109.51,109.23,109.51,7951.0,105.1412,105.4107,105.1412,105.4107,7951.0
2021-12-29 15:00:00,109.52,109.79,109.52,109.7,9743.0,105.4203,105.6802,105.4203,105.5936,9743.0
2021-12-29 15:30:00,109.69,109.82,109.54,109.69,42338.0,105.584,105.7091,105.4396,105.584,42338.0
2021-12-30 09:30:00,109.84,110.5,109.59,110.44,10476.0,105.7284,106.3637,105.4877,106.3059,10476.0
2021-12-30 10:00:00,110.44,110.76,109.98,109.98,12588.0,106.3059,106.6139,105.8631,105.8631,12588.0
2021-12-30 10:30:00,109.99,110.18,109.85,109.93,8054.0,105.8728,106.0556,105.738,105.815,8054.0
2021-12-30 11:00:00,109.82,109.92,109.01,109.21,19000.0,105.7091,105.8054,104.9294,105.122,19000.0
2021-12-30 11:30:00,109.12,109.39,109.0,109.32,14411.0,105.0353,105.2952,104.9198,105.2278,14411.0
2021-12-30 12:00:00,109.33,109.62,108.74,108.74,32707.0,105.2375,105.5166,104.6695,104.6695,32707.0
2021-12-30 12:30:00,108.75,109.39,108.27,109.34,24695.0,104.6792,105.2952,104.2171,105.2471,24695.0
2021-12-30 13:00:00,109.34,109.89,109.34,109.52,12918.0,105.2471,105.7765,105.2471,105.4203,12918.0
2021-12-30 13:30:00,109.55,109.91,109.45,109.88,11624.0,105.4492,105.7957,105.353,105.7669,11624.0
2021-12-30 14:00:00,109.79,110.03,109.63,109.96,12683.0,105.6802,105.9113,105.5262,105.8439,12683.0
2021-12-30 14:30:00,109.92,109.92,109.28,109.52,20602.0,105.8054,105.8054,105.1893,105.4203,20602.0
2021-12-30 15:00:00,109.53,109.58,109.3,109.39,20694.0,105.43,105.4781,105.2086,105.2952,20694.0
2021-12-30 15:30:00,109.41,109.6,109.26,109.34,88502.0,105.3145,105.4974,105.1701,105.2471,88502.0
2021-12-31 09:30:00,109.14,109.9,108.91,109.8,6357.0,105.0546,105.7861,104.8332,105.6899,6357.0
2021-12-31 10:00:00,109.69,110.45,109.59,110.44,11286.0,105.584,106.3155,105.4877,106.3059,11286.0
2021-12-31 10:30:00,110.39,110.61,110.25,110.31,12185.0,106.2578,106.4695,106.123,106.1808,12185.0
2021-12-31 11:00:00,110.4,110.82,110.38,110.54,7717.0,106.2674,106.6717,106.2482,106.4022,7717.0
2021-12-31 11:30:00,110.46,110.54,110.15,110.2,7126.0,106.3252,106.4022,106.0268,106.0749,7126.0
2021-12-31 12:00:00,110.32,110.53,110.27,110.35,8716.0,106.1904,106.3925,106.1423,106.2193,8716.0
2021-12-31 12:30:00,110.32,110.72,110.27,110.72,9592.0,106.1904,106.5754,106.1423,106.5754,9592.0
2021-12-31 13:00:00,110.71,110.79,110.57,110.76,6415.0,106.5658,106.6428,106.431,106.6139,6415.0
2021-12-31 13:30:00,110.87,110.88,110.56,110.69,7485.0,106.7198,106.7294,106.4214,106.5466,7485.0
2021-12-31 14:00:00,110.8,110.96,110.59,110.66,14724.0,106.6524,106.8064,106.4503,106.5177,14724.0
2021-12-31 14:30:00,110.58,110.95,110.56,110.91,6862.0,106.4407,106.7968,106.4214,106.7583,6862.0
2021-12-31 15:00:00,110.94,110.94,110.64,110.67,18418.0,106.7872,106.7872,106.4984,106.5273,18418.0
2021-12-31 15:30:00,110.72,111.0,110.54,110.65,76014.0,106.5754,106.8449,106.4022,106.508,76014.0
2022-01-03 09:30:00,110.56,110.86,109.07,109.11,28087.0,106.4214,106.7102,104.9872,105.0257,28087.0
2022-01-03 10:00:00,109.08,109.35,108.6,109.05,23580.0,104.9968,105.2567,104.5348,104.9679,23580.0
2022-01-03 10:30:00,109.1,109.1,108.43,108.51,21397.0,105.0161,105.0161,104.3711,104.4482,21397.0
2022-01-03 11:00:00,108.42,108.83,108.4,108.77,24353.0,104.3615,104.7562,104.3423,104.6984,24353.0
2022-01-03 11:30:00,108.78,108.89,108.44,108.64,25094.0,104.708,104.8139,104.3808,104.5733,25094.0
2022-01-03 12:00:00,108.69,108.69,108.11,108.11,18638.0,104.6214,104.6214,104.0631,104.0631,18638.0
2022-01-03 12:30:00,108.18,108.29,107.97,108.09,16901.0,104.1305,104.2364,103.9284,104.0439,16901.0
2022-01-03 13:00:00,108.07,108.62,107.96,108.54,15146.0,104.0246,104.554,103.9187,104.477,15146.0
2022-01-03 13:30:00,108.57,108.61,108.32,108.49,14562.0,104.5059,104.5444,104.2653,104.4289,14562.0
2022-01-03 14:00:00,108.55,109.12,108.55,108.95,21903.0,104.4867,105.0353,104.4867,104.8717,21903.0
2022-01-03 14:30:00,109.02,109.09,108.87,108.97,24588.0,104.9391,105.0064,104.7947,104.8909,24588.0
2022-01-03 15:00:00,109.0,109.11,108.87,109.11,30112.0,104.9198,105.0257,104.7947,105.0257,30112.0
2022-01-03 15:30:00,109.1,109.19,108.13,108.58,77543.0,105.0161,105.1027,104.0824,104.5155,77543.0
2022-01-04 09:30:00,108.23,109.38,108.23,109.28,28444.0,104.1786,105.2856,104.1786,105.1893,28444.0
2022-01-04 10:00:00,109.21,110.07,109.08,110.04,21080.0,105.122,105.9498,104.9968,105.9209,21080.0
2022-01-04 10:30:00,110.06,110.18,109.7,109.73,19869.0,105.9401,106.0556,105.5936,105.6225,19869.0
2022-01-04 11:00:00,109.83,110.1,109.64,109.94,37112.0,105.7187,105.9786,105.5359,105.8246,37112.0
2022-01-04 11:30:00,109.93,109.95,109.67,109.7,84773.0,105.815,105.8343,105.5647,105.5936,84773.0
2022-01-04 12:00:00,109.7,110.2,109.66,109.8,50232.0,105.5936,106.0749,105.5551,105.6899,50232.0
2022-01-04 12:30:00,109.79,109.83,109.58,109.65,35195.0,105.6802,105.7187,105.4781,105.5455,35195.0
2022-01-04 13:00:00,109.62,109.64,109.33,109.33,47678.0,105.5166,105.5359,105.2375,105.2375,47678.0
2022-01-04 13:30:00,109.31,109.48,108.81,109.4,64842.0,105.2182,105.3818,104.7369,105.3048,64842.0
2022-01-04 14:00:00,109.44,109.56,108.81,108.81,34441.0,105.3433,105.4588,104.7369,104.7369,34441.0
2022-01-04 14:30:00,108.85,109.22,108.55,108.81,67120.0,104.7754,105.1316,104.4867,104.7369,67120.0
2022-01-04 15:00:00,108.81,109.06,108.73,108.81,64720.0,104.7369,104.9776,104.6599,104.7369,64720.0
2022-01-04 15:30:00,108.77,108.77,107.91,108.12,139123.0,104.6984,104.6984,103.8706,104.0728,139123.0
2022-01-05 09:30:00,108.17,108.84,107.41,108.69,48299.0,104.1209,104.7658,103.3893,104.6214,48299.0
2022-01-05 10:00:00,108.76,109.33,108.27,109.2,67416.0,104.6888,105.2375,104.2171,105.1123,67416.0
2022-01-05 10:30:00,109.35,109.57,109.09,109.2,96642.0,105.2567,105.4685,105.0064,105.1123,96642.0
2022-01-05 11:00:00,109.2,110.3,109.16,110.19,135529.0,105.1123,106.1711,105.0738,106.0653,135529.0
2022-01-05 11:30:00,110.16,110.36,109.98,110.19,23261.0,106.0364,106.2289,105.8631,106.0653,23261.0
2022-01-05 12:00:00,110.2,110.95,110.2,110.95,13367.0,106.0749,106.7968,106.0749,106.7968,13367.0
2022-01-05 12:30:00,111.0,111.0,110.58,110.71,27185.0,106.8449,106.8449,106.4407,106.5658,27185.0
2022-01-05 13:00:00,110.71,110.71,110.27,110.27,18633.0,106.5658,106.5658,106.1423,106.1423,18633.0
2022-01-05 13:30:00,110.35,110.75,110.25,110.54,16552.0,106.2193,106.6043,106.123,106.4022,16552.0
2022-01-05 14:00:00,110.65,110.8,109.92,109.92,15949.0,106.508,106.6524,105.8054,105.8054,15949.0
2022-01-05 14:30:00,110.0,110.01,109.23,109.56,62260.0,105.8824,105.892,105.1412,105.4588,62260.0
2022-01-05 15:00:00,109.53,109.85,109.46,109.79,39770.0,105.43,105.738,105.3626,105.6802,39770.0
2022-01-05 15:30:00,109.74,109.77,108.85,108.89,92889.0,105.6321,105.661,104.7754,104.8139,92889.0
2022-01-06 09:30:00,109.05,109.99,108.97,109.48,20920.0,104.9679,105.8728,104.8909,105.3818,20920.0
2022-01-06 10:00:00,109.56,109.85,109.31,109.34,22880.0,105.4588,105.738,105.2182,105.2471,22880.0
2022-01-06 10:30:00,109.41,110.21,109.39,109.62,25159.0,105.3145,106.0845,105.2952,105.5166,25159.0
2022-01-06 11:00:00,109.53,110.08,109.41,109.89,76527.0,105.43,105.9594,105.3145,105.7765,76527.0
2022-01-06 11:30:00,109.91,110.3,109.88,110.08,22140.0,105.7957,106.1711,105.7669,105.9594,22140.0
2022-01-06 12:00:00,110.08,110.73,109.91,110.73,17673.0,105.9594,106.5851,105.7957,106.5851,17673.0
2022-01-06 12:30:00,110.78,110.84,110.54,110.6,15934.0,106.6332,106.6909,106.4022,106.4599,15934.0
2022-01-06 13:00:00,110.57,110.76,110.27,110.31,10737.0,106.431,106.6139,106.1423,106.1808,10737.0
2022-01-06 13:30:00,110.26,110.48,110.09,110.48,7977.0,106.1326,106.3444,105.969,106.3444,7977.0
2022-01-06 14:00:00,110.44,110.53,110.22,110.28,10611.0,106.3059,106.3925,106.0941,106.1519,10611.0
2022-01-06 14:30:00,110.21,110.37,110.12,110.17,11367.0,106.0845,106.2385,105.9979,106.046,11367.0
2022-01-06 15:00:00,110.17,110.26,109.88,110.19,25640.0,106.046,106.1326,105.7669,106.0653,25640.0
2022-01-06 15:30:00,110.17,110.36,109.54,109.8,84748.0,106.046,106.2289,105.4396,105.6899,84748.0
2022-01-07 09:30:00,110.36,110.37,109.91,110.33,13059.0,106.2289,106.2385,105.7957,106.2,13059.0
2022-01-07 10:00:00,110.23,110.28,109.98,110.08,10405.0,106.1038,106.1519,105.8631,105.9594,10405.0
2022-01-07 10:30:00,110.03,110.24,109.76,109.98,19600.0,105.9113,106.1134,105.6514,105.8631,19600.0
2022-01-07 11:00:00,110.06,110.19,109.74,110.08,51415.0,105.9401,106.0653,105.6321,105.9594,51415.0
2022-01-07 11:30:00,110.13,110.24,109.86,110.18,30803.0,106.0075,106.1134,105.7476,106.0556,30803.0
2022-01-07 12:00:00,110.15,110.28,109.93,110.02,13313.0,106.0268,106.1519,105.815,105.9016,13313.0
2022-01-07 12:30:00,110.05,110.06,109.94,109.94,8278.0,105.9305,105.9401,105.8246,105.8246,8278.0
2022-01-07 13:00:00,109.93,110.07,109.9,110.03,9217.0,105.815,105.9498,105.7861,105.9113,9217.0
2022-01-07 13:30:00,110.05,110.17,109.79,109.9,27810.0,105.9305,106.046,105.6802,105.7861,27810.0
2022-01-07 14:00:00,109.95,109.97,109.71,109.95,49907.0,105.8343,105.8535,105.6032,105.8343,49907.0
2022-01-07 14:30:00,109.99,110.09,109.92,109.99,19587.0,105.8728,105.969,105.8054,105.8728,19587.0
2022-01-07 15:00:00,110.01,110.09,109.92,109.99,24100.0,105.892,105.969,105.8054,105.8728,24100.0
2022-01-07 15:30:00,109.96,110.1,109.49,109.51,105661.0,105.8439,105.9786,105.3915,105.4107,105661.0
2022-01-10 09:30:00,109.26,109.89,108.84,109.06,37946.0,105.1701,105.7765,104.7658,104.9776,37946.0
2022-01-10 10:00:00,109.01,109.15,108.52,108.6,20823.0,104.9294,105.0642,104.4578,104.5348,20823.0
2022-01-10 10:30:00,108.6,108.78,107.77,108.37,33996.0,104.5348,104.708,103.7359,104.3134,33996.0
2022-01-10 11:00:00,108.31,108.67,108.18,108.56,58704.0,104.2556,104.6022,104.1305,104.4963,58704.0
2022-01-10 11:30:00,108.56,108.56,108.11,108.38,34783.0,104.4963,104.4963,104.0631,104.323,34783.0
2022-01-10 12:00:00,108.41,108.61,108.27,108.53,24488.0,104.3519,104.5444,104.2171,104.4674,24488.0
2022-01-10 12:30:00,108.51,108.8,108.45,108.53,23904.0,104.4482,104.7273,104.3904,104.4674,23904.0
2022-01-10 13:00:00,108.57,108.82,108.54,108.54,17887.0,104.5059,104.7466,104.477,104.477,17887.0
2022-01-10 13:30:00,108.6,108.94,108.35,108.86,39094.0,104.5348,104.8621,104.2941,104.7851,39094.0
2022-01-10 14:00:00,108.92,108.96,108.71,108.77,16878.0,104.8428,104.8813,104.6407,104.6984,16878.0
2022-01-10 14:30:00,108.73,109.12,108.68,109.09,22648.0,104.6599,105.0353,104.6118,105.0064,22648.0
2022-01-10 15:00:00,109.12,109.16,108.64,108.74,28306.0,105.0353,105.0738,104.5733,104.6695,28306.0
2022-01-10 15:30:00,108.74,109.18,108.54,108.88,188721.0,104.6695,105.0931,104.477,104.8043,188721.0
2022-01-11 09:30:00,108.65,109.1,108.45,108.95,52777.0,104.5829,105.0161,104.3904,104.8717,52777.0
2022-01-11 10:00:00,108.97,109.5,108.83,109.25,15157.0,104.8909,105.4011,104.7562,105.1605,15157.0
2022-01-11 10:30:00,109.19,109.19,108.69,108.95,10632.0,105.1027,105.1027,104.6214,104.8717,10632.0
2022-01-11 11:00:00,108.97,109.39,108.93,109.05,9952.0,104.8909,105.2952,104.8524,104.9679,9952.0
2022-01-11 11:30:00,109.05,109.27,108.99,109.13,25401.0,104.9679,105.1797,104.9102,105.0449,25401.0
2022-01-11 12:00:00,109.04,109.11,108.58,108.61,12255.0,104.9583,105.0257,104.5155,104.5444,12255.0
2022-01-11 12:30:00,108.54,108.97,108.46,108.86,28618.0,104.477,104.8909,104.4,104.7851,28618.0
2022-01-11 13:00:00,108.94,109.28,108.84,109.26,9789.0,104.8621,105.1893,104.7658,105.1701,9789.0
2022-01-11 13:30:00,109.23,109.32,109.05,109.28,10399.0,105.1412,105.2278,104.9679,105.1893,10399.0
2022-01-11 14:00:00,109.25,109.25,108.7,108.91,105008.0,105.1605,105.1605,104.631,104.8332,105008.0
2022-01-11 14:30:00,108.9,109.09,108.86,109.04,33384.0,104.8236,105.0064,104.7851,104.9583,33384.0
2022-01-11 15:00:00,109.03,109.47,109.0,109.39,22118.0,104.9487,105.3722,104.9198,105.2952,22118.0
2022-01-11 15:30:00,109.36,109.38,108.69,109.34,105897.0,105.2663,105.2856,104.6214,105.2471,105897.0
2022-01-12 09:30:00,109.92,110.61,109.58,109.9,18239.0,105.8054,106.4695,105.4781,105.7861,18239.0
2022-01-12 10:00:00,110.03,110.13,109.18,109.51,14829.0,105.9113,106.0075,105.0931,105.4107,14829.0
2022-01-12 10:30:00,109.53,109.78,109.07,109.78,38260.0,105.43,105.6706,104.9872,105.6706,38260.0
2022-01-12 11:00:00,109.78,109.97,109.39,109.84,37402.0,105.6706,105.8535,105.2952,105.7284,37402.0
2022-01-12 11:30:00,109.84,109.84,109.48,109.58,6116.0,105.7284,105.7284,105.3818,105.4781,6116.0
2022-01-12 12:00:00,109.54,110.03,109.53,109.84,14595.0,105.4396,105.9113,105.43,105.7284,14595.0
2022-01-12 12:30:00,109.79,110.05,109.71,110.03,6736.0,105.6802,105.9305,105.6032,105.9113,6736.0
2022-01-12 13:00:00,110.03,110.27,109.99,110.24,7277.0,105.9113,106.1423,105.8728,106.1134,7277.0
2022-01-12 13:30:00,110.26,110.42,110.24,110.34,14244.0,106.1326,106.2867,106.1134,106.2097,14244.0
2022-01-12 14:00:00,110.35,110.72,110.33,110.67,16289.0,106.2193,106.5754,106.2,106.5273,16289.0
2022-01-12 14:30:00,110.66,111.27,110.66,111.04,82399.0,106.5177,107.1048,106.5177,106.8834,82399.0
2022-01-12 15:00:00,111.05,111.32,110.95,111.32,35576.0,106.8931,107.153,106.7968,107.153,35576.0
2022-01-12 15:30:00,111.3,111.89,111.17,111.69,133247.0,107.1337,107.7016,107.0086,107.5091,133247.0
2022-01-13 09:30:00,112.0,112.95,111.54,112.75,45472.0,107.8075,108.722,107.3647,108.5294,45472.0
2022-01-13 10:00:00,112.82,112.9,112.33,112.38,42690.0,108.5968,108.6738,108.1252,108.1733,42690.0
2022-01-13 10:30:00,112.4,112.98,112.35,112.95,40304.0,108.1925,108.7508,108.1444,108.722,40304.0
2022-01-13 11:00:00,112.95,113.19,112.84,113.12,28684.0,108.722,108.953,108.6161,108.8856,28684.0
2022-01-13 11:30:00,113.11,113.26,112.97,113.17,21423.0,108.876,109.0203,108.7412,108.9337,21423.0
2022-01-13 12:00:00,113.16,113.28,112.88,112.98,43007.0,108.9241,109.0396,108.6546,108.7508,43007.0
2022-01-13 12:30:00,112.93,113.02,112.28,112.73,37813.0,108.7027,108.7893,108.077,108.5102,37813.0
2022-01-13 13:00:00,112.74,112.88,112.45,112.78,26116.0,108.5198,108.6546,108.2407,108.5583,26116.0
2022-01-13 13:30:00,112.75,113.0,112.69,112.76,20454.0,108.5294,108.7701,108.4717,108.5391,20454.0
2022-01-13 14:00:00,112.71,112.76,112.19,112.34,68214.0,108.4909,108.5391,107.9904,108.1348,68214.0
2022-01-13 14:30:00,112.32,112.41,111.99,112.38,23825.0,108.1155,108.2022,107.7979,108.1733,23825.0
2022-01-13 15:00:00,112.35,112.35,111.9,112.11,50603.0,108.1444,108.1444,107.7113,107.9134,50603.0
2022-01-13 15:30:00,112.14,112.41,111.84,112.39,186819.0,107.9423,108.2022,107.6535,108.1829,186819.0
2022-01-14 09:30:00,111.94,111.94,110.44,111.29,51093.0,107.7498,107.7498,106.3059,107.1241,51093.0
2022-01-14 10:00:00,111.38,111.89,111.2,111.4,22114.0,107.2107,107.7016,107.0375,107.23,22114.0
2022-01-14 10:30:00,111.33,111.66,111.23,111.59,22017.0,107.1626,107.4802,107.0663,107.4129,22017.0
2022-01-14 11:00:00,111.66,112.0,110.87,110.87,31299.0,107.4802,107.8075,106.7198,106.7198,31299.0
2022-01-14 11:30:00,110.87,111.76,110.69,111.72,45499.0,106.7198,107.5765,106.5466,107.538,45499.0
2022-01-14 12:00:00,111.66,111.66,111.1,111.55,23610.0,107.4802,107.4802,106.9412,107.3744,23610.0
2022-01-14 12:30:00,111.52,111.86,111.43,111.56,15524.0,107.3455,107.6728,107.2589,107.384,15524.0
2022-01-14 13:00:00,111.49,111.69,111.27,111.52,23056.0,107.3166,107.5091,107.1048,107.3455,23056.0
2022-01-14 13:30:00,111.6,111.77,111.45,111.64,19588.0,107.4225,107.5861,107.2781,107.461,19588.0
2022-01-14 14:00:00,111.63,112.01,111.63,111.9,20610.0,107.4514,107.8171,107.4514,107.7113,20610.0
2022-01-14 14:30:00,111.91,112.29,111.91,111.99,20519.0,107.7209,108.0867,107.7209,107.7979,20519.0
2022-01-14 15:00:00,111.97,112.64,111.97,112.4,27234.0,107.7786,108.4236,107.7786,108.1925,27234.0
2022-01-14 15:30:00,112.39,113.13,112.33,113.13,108556.0,108.1829,108.8952,108.1252,108.8952,108556.0
2022-01-18 09:30:00,111.66,113.27,111.66,112.25,72365.0,107.4802,109.03,107.4802,108.0482,72365.0
2022-01-18 10:00:00,112.21,112.35,111.3,111.72,58524.0,108.0097,108.1444,107.1337,107.538,58524.0
2022-01-18 10:30:00,111.79,112.22,111.67,112.15,12864.0,107.6054,108.0193,107.4899,107.9519,12864.0
2022-01-18 11:00:00,112.25,112.56,111.84,112.19,43673.0,108.0482,108.3466,107.6535,107.9904,43673.0
2022-01-18 11:30:00,112.11,112.19,111.64,111.73,14451.0,107.9134,107.9904,107.461,107.5476,14451.0
2022-01-18 12:00:00,111.73,111.85,111.34,111.47,26511.0,107.5476,107.6631,107.1722,107.2974,26511.0
2022-01-18 12:30:00,111.42,111.96,111.39,111.48,17630.0,107.2492,107.769,107.2203,107.307,17630.0
2022-01-18 13:00:00,111.4,111.93,111.32,111.77,27283.0,107.23,107.7401,107.153,107.5861,27283.0
2022-01-18 13:30:00,111.77,112.38,111.76,112.25,29574.0,107.5861,108.1733,107.5765,108.0482,29574.0
2022-01-18 14:00:00,112.27,112.57,112.18,112.5,38240.0,108.0674,108.3562,107.9808,108.2888,38240.0
2022-01-18 14:30:00,112.53,112.81,112.49,112.75,33327.0,108.3177,108.5872,108.2792,108.5294,33327.0
2022-01-18 15:00:00,112.76,113.05,112.59,112.85,43322.0,108.5391,108.8182,108.3754,108.6257,43322.0
2022-01-18 15:30:00,112.76,112.96,112.42,112.91,165022.0,108.5391,108.7316,108.2118,108.6834,165022.0
2022-01-19 09:30:00,113.21,113.65,112.11,113.52,20562.0,108.9722,109.3957,107.9134,109.2706,20562.0
2022-01-19 10:00:00,113.49,113.86,113.31,113.73,27999.0,109.2417,109.5979,109.0685,109.4728,27999.0
2022-01-19 10:30:00,113.63,113.7,112.9,113.66,15381.0,109.3765,109.4439,108.6738,109.4054,15381.0
2022-01-19 11:00:00,113.71,113.96,113.61,113.88,27088.0,109.4535,109.6941,109.3572,109.6171,27088.0
2022-01-19 11:30:00,113.92,114.86,113.74,114.86,47957.0,109.6556,110.5605,109.4824,110.5605,47957.0
2022-01-19 12:00:00,114.92,115.85,114.79,115.78,55533.0,110.6182,111.5134,110.4931,111.446,55533.0
2022-01-19 12:30:00,115.78,115.79,115.23,115.64,86566.0,111.446,111.4556,110.9166,111.3113,86566.0
2022-01-19 13:00:00,115.59,115.66,115.16,115.55,86142.0,111.2631,111.3305,110.8492,111.2246,86142.0
2022-01-19 13:30:00,115.55,115.76,115.49,115.63,50997.0,111.2246,111.4268,111.1669,111.3016,50997.0
2022-01-19 14:00:00,115.64,115.82,115.51,115.59,55076.0,111.3113,111.4845,111.1861,111.2631,55076.0
2022-01-19 14:30:00,115.64,116.37,115.64,116.3,83167.0,111.3113,112.0139,111.3113,111.9466,83167.0
2022-01-19 15:00:00,116.31,116.89,116.25,116.37,113730.0,111.9562,112.5145,111.8984,112.0139,113730.0
2022-01-19 15:30:00,116.3,116.89,116.29,116.5,214001.0,111.9466,112.5145,111.9369,112.1391,214001.0
2022-01-20 09:30:00,116.97,117.58,116.24,116.65,166390.0,112.5915,113.1786,111.8888,112.2835,166390.0
2022-01-20 10:00:00,116.73,117.22,116.48,117.08,80531.0,112.3605,112.8321,112.1198,112.6974,80531.0
2022-01-20 10:30:00,117.03,117.39,116.68,116.74,72307.0,112.6492,112.9958,112.3123,112.3701,72307.0
2022-01-20 11:00:00,116.68,117.47,116.6,117.39,55101.0,112.3123,113.0728,112.2353,112.9958,55101.0
2022-01-20 11:30:00,117.37,117.37,116.79,117.29,68473.0,112.9765,112.9765,112.4182,112.8995,68473.0
2022-01-20 12:00:00,117.33,118.05,117.25,117.85,51633.0,112.938,113.631,112.861,113.4385,51633.0
2022-01-20 12:30:00,117.83,117.96,116.97,116.97,53587.0,113.4193,113.5444,112.5915,112.5915,53587.0
2022-01-20 13:00:00,116.95,117.58,116.76,117.54,50434.0,112.5722,113.1786,112.3893,113.1401,50434.0
2022-01-20 13:30:00,117.48,117.9,117.47,117.61,53404.0,113.0824,113.4867,113.0728,113.2075,53404.0
2022-01-20 14:00:00,117.58,117.86,117.23,117.45,69580.0,113.1786,113.4482,112.8417,113.0535,69580.0
2022-01-20 14:30:00,117.38,117.38,116.63,117.02,56922.0,112.9861,112.9861,112.2642,112.6396,56922.0
2022-01-20 15:00:00,116.97,117.06,116.59,116.8,102690.0,112.5915,112.6781,112.2257,112.4278,102690.0
2022-01-20 15:30:00,116.76,116.8,115.51,115.68,251938.0,112.3893,112.4278,111.1861,111.3498,251938.0
2022-01-21 09:30:00,115.79,116.5,115.48,116.18,90184.0,111.4556,112.1391,111.1572,111.831,90184.0
2022-01-21 10:00:00,116.12,116.28,114.74,115.48,106725.0,111.7733,111.9273,110.4449,111.1572,106725.0
2022-01-21 10:30:00,115.37,116.21,115.31,115.75,73365.0,111.0514,111.8599,110.9936,111.4171,73365.0
2022-01-21 11:00:00,115.8,115.86,115.19,115.53,111407.0,111.4653,111.523,110.8781,111.2054,111407.0
2022-01-21 11:30:00,115.48,115.5,114.15,114.51,55374.0,111.1572,111.1765,109.877,110.2236,55374.0
2022-01-21 12:00:00,114.51,114.73,113.99,114.32,73128.0,110.2236,110.4353,109.723,110.0407,73128.0
2022-01-21 12:30:00,114.36,114.36,113.3,113.8,41018.0,110.0792,110.0792,109.0589,109.5401,41018.0
2022-01-21 13:00:00,113.84,114.0,113.27,113.27,62309.0,109.5786,109.7326,109.03,109.03,62309.0
2022-01-21 13:30:00,113.32,114.33,113.27,113.39,56329.0,109.0781,110.0503,109.03,109.1455,56329.0
2022-01-21 14:00:00,113.49,113.6,112.54,112.57,56333.0,109.2417,109.3476,108.3273,108.3562,56333.0
2022-01-21 14:30:00,112.56,112.87,112.34,112.46,51457.0,108.3466,108.6449,108.1348,108.2503,51457.0
2022-01-21 15:00:00,112.41,112.52,111.73,111.89,55754.0,108.2022,108.308,107.5476,107.7016,55754.0
2022-01-21 15:30:00,111.91,112.87,111.89,112.64,312388.0,107.7209,108.6449,107.7016,108.4236,312388.0
2022-01-24 09:30:00,109.9,111.04,109.05,109.06,112787.0,105.7861,106.8834,104.9679,104.9776,112787.0
2022-01-24 10:00:00,109.14,109.26,107.68,108.35,50994.0,105.0546,105.1701,103.6492,104.2941,50994.0
2022-01-24 10:30:00,108.38,109.34,107.89,108.4,45831.0,104.323,105.2471,103.8514,104.3423,45831.0
2022-01-24 11:00:00,108.28,108.5,107.85,108.15,49432.0,104.2268,104.4385,103.8129,104.1016,49432.0
2022-01-24 11:30:00,108.13,108.49,106.95,107.06,54769.0,104.0824,104.4289,102.9465,103.0524,54769.0
2022-01-24 12:00:00,107.18,107.18,106.14,106.38,51365.0,103.1679,103.1679,102.1669,102.3979,51365.0
2022-01-24 12:30:00,106.46,106.98,106.21,106.88,101712.0,102.4749,102.9754,102.2343,102.8792,101712.0
2022-01-24 13:00:00,106.96,107.95,106.84,107.25,45298.0,102.9562,103.9091,102.8407,103.2353,45298.0
2022-01-24 13:30:00,107.22,107.56,106.75,107.49,52104.0,103.2064,103.5337,102.754,103.4663,52104.0
2022-01-24 14:00:00,107.56,107.91,106.35,106.35,55303.0,103.5337,103.8706,102.369,102.369,55303.0
2022-01-24 14:30:00,106.46,106.86,105.86,106.86,56290.0,102.4749,102.8599,101.8974,102.8599,56290.0
2022-01-24 15:00:00,106.93,108.16,106.91,107.59,63446.0,102.9273,104.1113,102.908,103.5626,63446.0
2022-01-24 15:30:00,107.58,108.44,107.28,108.11,208645.0,103.553,104.3808,103.2642,104.0631,208645.0
2022-01-25 09:30:00,106.75,107.65,105.47,105.6,20928.0,102.754,103.6203,101.522,101.6471,20928.0
2022-01-25 10:00:00,105.46,105.46,104.32,105.17,35549.0,101.5123,101.5123,100.415,101.2332,35549.0
2022-01-25 10:30:00,105.26,105.67,104.54,104.54,30096.0,101.3198,101.7145,100.6268,100.6268,30096.0
2022-01-25 11:00:00,104.45,105.83,104.36,105.83,23503.0,100.5401,101.8685,100.4535,101.8685,23503.0
2022-01-25 11:30:00,105.77,106.01,105.25,105.63,30884.0,101.8107,102.0417,101.3102,101.676,30884.0
2022-01-25 12:00:00,105.56,106.32,105.32,106.09,25546.0,101.6086,102.3401,101.3776,102.1187,25546.0
2022-01-25 12:30:00,106.04,106.04,105.25,105.43,21564.0,102.0706,102.0706,101.3102,101.4834,21564.0
2022-01-25 13:00:00,105.52,106.32,105.26,106.32,22229.0,101.5701,102.3401,101.3198,102.3401,22229.0
2022-01-25 13:30:00,106.28,107.11,106.24,107.11,20819.0,102.3016,103.1006,102.2631,103.1006,20819.0
2022-01-25 14:00:00,107.11,107.4,106.81,107.29,25782.0,103.1006,103.3797,102.8118,103.2738,25782.0
2022-01-25 14:30:00,107.35,107.89,106.89,107.84,22557.0,103.3316,103.8514,102.8888,103.8032,22557.0
2022-01-25 15:00:00,107.92,107.98,106.9,107.03,82555.0,103.8802,103.938,102.8984,103.0236,82555.0
2022-01-25 15:30:00,107.04,107.31,106.66,107.28,178158.0,103.0332,103.2931,102.6674,103.2642,178158.0
2022-01-26 09:30:00,107.4,108.58,107.33,108.4,23152.0,103.3797,104.5155,103.3123,104.3423,23152.0
2022-01-26 10:00:00,108.47,108.61,107.24,107.27,34272.0,104.4097,104.5444,103.2257,103.2546,34272.0
2022-01-26 10:30:00,107.03,107.34,106.8,107.26,19960.0,103.0236,103.322,102.8022,103.2449,19960.0
2022-01-26 11:00:00,107.23,108.18,107.22,107.87,166946.0,103.2161,104.1305,103.2064,103.8321,166946.0
2022-01-26 11:30:00,107.95,108.19,107.43,107.83,16859.0,103.9091,104.1401,103.4086,103.7936,16859.0
2022-01-26 12:00:00,107.89,108.63,107.73,108.39,26893.0,103.8514,104.5637,103.6974,104.3326,26893.0
2022-01-26 12:30:00,108.41,108.41,107.81,108.15,16920.0,104.3519,104.3519,103.7744,104.1016,16920.0
2022-01-26 13:00:00,108.1,108.39,107.85,108.14,21963.0,104.0535,104.3326,103.8129,104.092,21963.0
2022-01-26 13:30:00,108.15,108.92,108.12,108.84,25278.0,104.1016,104.8428,104.0728,104.7658,25278.0
2022-01-26 14:00:00,108.92,109.38,108.56,109.15,41740.0,104.8428,105.2856,104.4963,105.0642,41740.0
2022-01-26 14:30:00,109.14,109.16,107.85,108.16,55554.0,105.0546,105.0738,103.8129,104.1113,55554.0
2022-01-26 15:00:00,108.09,108.12,106.37,106.88,73933.0,104.0439,104.0728,102.3883,102.8792,73933.0
2022-01-26 15:30:00,106.95,107.33,106.54,106.91,111038.0,102.9465,103.3123,102.5519,102.908,111038.0
2022-01-27 09:30:00,108.36,112.44,107.97,111.75,78727.0,104.3038,108.231,103.9284,107.5669,78727.0
2022-01-27 10:00:00,111.66,112.62,111.32,111.57,47204.0,107.4802,108.4043,107.153,107.3936,47204.0
2022-01-27 10:30:00,111.74,113.27,111.25,113.18,45932.0,107.5572,109.03,107.0856,108.9433,45932.0
2022-01-27 11:00:00,113.22,113.71,112.47,112.74,45801.0,108.9818,109.4535,108.2599,108.5198,45801.0
2022-01-27 11:30:00,112.96,114.24,112.77,114.19,54721.0,108.7316,109.9637,108.5487,109.9155,54721.0
2022-01-27 12:00:00,114.1,114.29,113.25,113.48,42231.0,109.8289,110.0118,109.0107,109.2321,42231.0
2022-01-27 12:30:00,113.48,113.49,112.32,112.32,107948.0,109.2321,109.2417,108.1155,108.1155,107948.0
2022-01-27 13:00:00,112.32,112.45,111.23,111.23,50954.0,108.1155,108.2407,107.0663,107.0663,50954.0
2022-01-27 13:30:00,111.27,111.52,110.8,111.11,40274.0,107.1048,107.3455,106.6524,106.9508,40274.0
2022-01-27 14:00:00,111.16,111.56,110.5,110.8,35615.0,106.999,107.384,106.3637,106.6524,35615.0
2022-01-27 14:30:00,110.78,111.76,110.78,111.19,44683.0,106.6332,107.5765,106.6332,107.0278,44683.0
2022-01-27 15:00:00,111.23,112.27,110.63,112.26,70408.0,107.0663,108.0674,106.4888,108.0578,70408.0
2022-01-27 15:30:00,112.32,113.04,112.31,112.38,212941.0,108.1155,108.8086,108.1059,108.1733,212941.0
2022-01-28 09:30:00,112.14,112.65,111.65,111.66,28384.0,107.9423,108.4332,107.4706,107.4802,28384.0
2022-01-28 10:00:00,111.76,112.5,111.34,111.94,72808.0,107.5765,108.2888,107.1722,107.7498,72808.0
2022-01-28 10:30:00,112.02,112.11,111.07,111.42,49190.0,107.8268,107.9134,106.9123,107.2492,49190.0
2022-01-28 11:00:00,111.45,111.53,110.45,110.86,87228.0,107.2781,107.3551,106.3155,106.7102,87228.0
2022-01-28 11:30:00,110.86,112.05,110.86,111.97,28891.0,106.7102,107.8556,106.7102,107.7786,28891.0
2022-01-28 12:00:00,112.0,112.57,111.89,112.38,28514.0,107.8075,108.3562,107.7016,108.1733,28514.0
2022-01-28 12:30:00,112.42,112.43,111.84,112.08,24417.0,108.2118,108.2214,107.6535,107.8845,24417.0
2022-01-28 13:00:00,112.03,112.5,111.99,112.12,75506.0,107.8364,108.2888,107.7979,107.923,75506.0
2022-01-28 13:30:00,112.21,112.52,112.11,112.11,27144.0,108.0097,108.308,107.9134,107.9134,27144.0
2022-01-28 14:00:00,112.25,112.25,110.8,110.82,18420.0,108.0482,108.0482,106.6524,106.6717,18420.0
2022-01-28 14:30:00,110.77,111.8,110.63,111.8,22998.0,106.6236,107.615,106.4888,107.615,22998.0
2022-01-28 15:00:00,111.82,112.05,111.47,111.78,29044.0,107.6343,107.8556,107.2974,107.5957,29044.0
2022-01-28 15:30:00,111.76,112.15,111.54,111.95,251524.0,107.5765,107.9519,107.3647,107.7594,251524.0
2022-01-31 09:30:00,112.0,113.38,111.67,112.87,113587.0,107.8075,109.1359,107.4899,108.6449,113587.0
2022-01-31 10:00:00,112.87,113.51,112.25,113.01,45229.0,108.6449,109.261,108.0482,108.7797,45229.0
2022-01-31 10:30:00,112.92,113.09,112.32,112.71,25335.0,108.6931,108.8567,108.1155,108.4909,25335.0
2022-01-31 11:00:00,112.82,113.12,112.62,112.92,108048.0,108.5968,108.8856,108.4043,108.6931,108048.0
2022-01-31 11:30:00,112.98,113.24,112.62,113.22,87209.0,108.7508,109.0011,108.4043,108.9818,87209.0
2022-01-31 12:00:00,113.31,113.31,112.79,112.96,39771.0,109.0685,109.0685,108.5679,108.7316,39771.0
2022-01-31 12:30:00,112.98,113.31,112.62,113.09,42249.0,108.7508,109.0685,108.4043,108.8567,42249.0
2022-01-31 13:00:00,113.09,113.42,112.72,113.17,38051.0,108.8567,109.1744,108.5006,108.9337,38051.0
2022-01-31 13:30:00,113.12,113.34,112.83,113.34,33751.0,108.8856,109.0974,108.6064,109.0974,33751.0
2022-01-31 14:00:00,113.26,114.08,113.21,114.08,92317.0,109.0203,109.8097,108.9722,109.8097,92317.0
2022-01-31 14:30:00,114.04,114.24,113.6,113.73,41864.0,109.7712,109.9637,109.3476,109.4728,41864.0
2022-01-31 15:00:00,113.73,114.06,113.37,113.63,61883.0,109.4728,109.7904,109.1262,109.3765,61883.0
2022-01-31 15:30:00,113.59,114.63,113.53,114.39,182173.0,109.338,110.3391,109.2802,110.108,182173.0
2022-02-01 09:30:00,114.42,115.84,114.25,115.56,43974.0,110.1369,111.5038,109.9733,111.2343,43974.0
2022-02-01 10:00:00,115.68,116.09,114.85,115.41,89587.0,111.3498,111.7444,110.5508,111.0899,89587.0
2022-02-01 10:30:00,115.39,116.16,115.39,116.07,60338.0,111.0706,111.8118,111.0706,111.7252,60338.0
2022-02-01 11:00:00,116.07,116.24,115.51,116.04,57604.0,111.7252,111.8888,111.1861,111.6963,57604.0
2022-02-01 11:30:00,115.95,116.12,115.18,115.97,53464.0,111.6097,111.7733,110.8685,111.6289,53464.0
2022-02-01 12:00:00,115.97,116.05,115.75,115.96,33825.0,111.6289,111.7059,111.4171,111.6193,33825.0
2022-02-01 12:30:00,115.96,116.12,115.73,116.12,35346.0,111.6193,111.7733,111.3979,111.7733,35346.0
2022-02-01 13:00:00,116.09,116.17,115.79,116.15,21506.0,111.7444,111.8214,111.4556,111.8022,21506.0
2022-02-01 13:30:00,116.11,116.48,116.01,116.09,21722.0,111.7637,112.1198,111.6674,111.7444,21722.0
2022-02-01 14:00:00,116.04,116.33,115.96,116.33,17677.0,111.6963,111.9754,111.6193,111.9754,17677.0
2022-02-01 14:30:00,116.33,116.56,116.1,116.19,24929.0,111.9754,112.1968,111.754,111.8407,24929.0
2022-02-01 15:00:00,116.2,116.43,116.06,116.2,90849.0,111.8503,112.0717,111.7155,111.8503,90849.0
2022-02-01 15:30:00,116.2,116.48,115.97,116.0,122223.0,111.8503,112.1198,111.6289,111.6578,122223.0
2022-02-02 09:30:00,116.48,116.98,115.78,116.13,18912.0,112.1198,112.6011,111.446,111.7829,18912.0
2022-02-02 10:00:00,116.12,116.43,115.82,115.98,51637.0,111.7733,112.0717,111.4845,111.6385,51637.0
2022-02-02 10:30:00,115.97,116.37,115.64,116.33,57377.0,111.6289,112.0139,111.3113,111.9754,57377.0
2022-02-02 11:00:00,116.28,116.57,116.1,116.26,30480.0,111.9273,112.2064,111.754,111.908,30480.0
2022-02-02 11:30:00,116.21,116.37,115.45,115.45,12463.0,111.8599,112.0139,111.1284,111.1284,12463.0
2022-02-02 12:00:00,115.45,115.87,115.36,115.76,12435.0,111.1284,111.5326,111.0417,111.4268,12435.0
2022-02-02 12:30:00,115.72,115.79,115.56,115.73,19984.0,111.3883,111.4556,111.2343,111.3979,19984.0
2022-02-02 13:00:00,115.75,115.84,115.28,115.47,20730.0,111.4171,111.5038,110.9647,111.1476,20730.0
2022-02-02 13:30:00,115.52,115.56,115.32,115.49,16773.0,111.1957,111.2343,111.0032,111.1669,16773.0
2022-02-02 14:00:00,115.44,115.55,115.17,115.27,19701.0,111.1187,111.2246,110.8589,110.9551,19701.0
2022-02-02 14:30:00,115.22,115.38,115.03,115.03,26163.0,110.907,111.061,110.7241,110.7241,26163.0
2022-02-02 15:00:00,115.09,115.22,114.7,114.79,35282.0,110.7818,110.907,110.4064,110.4931,35282.0
2022-02-02 15:30:00,114.81,114.95,114.49,114.79,161461.0,110.5123,110.6471,110.2043,110.4931,161461.0
2022-02-03 09:30:00,114.34,114.62,112.88,112.88,33812.0,110.0599,110.3294,108.6546,108.6546,33812.0
2022-02-03 10:00:00,113.03,114.14,112.98,113.81,23695.0,108.799,109.8674,108.7508,109.5498,23695.0
2022-02-03 10:30:00,113.82,114.59,113.65,114.25,55223.0,109.5594,110.3006,109.3957,109.9733,55223.0
2022-02-03 11:00:00,114.21,114.27,113.47,113.67,22410.0,109.9348,109.9925,109.2225,109.415,22410.0
2022-02-03 11:30:00,113.74,113.88,113.32,113.39,14929.0,109.4824,109.6171,109.0781,109.1455,14929.0
2022-02-03 12:00:00,113.38,113.56,113.11,113.43,33779.0,109.1359,109.3091,108.876,109.184,33779.0
2022-02-03 12:30:00,113.44,113.51,113.06,113.22,17136.0,109.1936,109.261,108.8278,108.9818,17136.0
2022-02-03 13:00:00,113.22,113.45,113.08,113.3,19004.0,108.9818,109.2032,108.8471,109.0589,19004.0
2022-02-03 13:30:00,113.26,113.68,113.09,113.66,25901.0,109.0203,109.4246,108.8567,109.4054,25901.0
2022-02-03 14:00:00,113.6,113.68,113.44,113.58,20499.0,109.3476,109.4246,109.1936,109.3284,20499.0
2022-02-03 14:30:00,113.57,113.58,112.75,112.92,29036.0,109.3187,109.3284,108.5294,108.6931,29036.0
2022-02-03 15:00:00,112.99,112.99,112.46,112.59,46222.0,108.7605,108.7605,108.2503,108.3754,46222.0
2022-02-03 15:30:00,112.58,112.65,111.97,112.34,127565.0,108.3658,108.4332,107.7786,108.1348,127565.0
2022-02-04 09:30:00,111.66,112.82,111.45,112.67,16097.0,107.4802,108.5968,107.2781,108.4524,16097.0
2022-02-04 10:00:00,112.67,112.73,111.88,111.88,15261.0,108.4524,108.5102,107.692,107.692,15261.0
2022-02-04 10:30:00,111.73,111.91,111.22,111.47,19636.0,107.5476,107.7209,107.0567,107.2974,19636.0
2022-02-04 11:00:00,111.35,112.7,111.33,112.52,28302.0,107.1818,108.4813,107.1626,108.308,28302.0
2022-02-04 11:30:00,112.47,113.11,112.44,112.8,17847.0,108.2599,108.876,108.231,108.5776,17847.0
2022-02-04 12:00:00,112.74,113.03,112.71,112.9,20032.0,108.5198,108.799,108.4909,108.6738,20032.0
2022-02-04 12:30:00,112.91,113.04,112.58,112.79,21819.0,108.6834,108.8086,108.3658,108.5679,21819.0
2022-02-04 13:00:00,112.86,113.3,112.86,112.98,17450.0,108.6353,109.0589,108.6353,108.7508,17450.0
2022-02-04 13:30:00,112.95,113.35,112.88,113.06,27343.0,108.722,109.107,108.6546,108.8278,27343.0
2022-02-04 14:00:00,113.12,113.18,112.82,112.99,25601.0,108.8856,108.9433,108.5968,108.7605,25601.0
2022-02-04 14:30:00,112.96,113.56,112.96,113.43,27629.0,108.7316,109.3091,108.7316,109.184,27629.0
2022-02-04 15:00:00,113.47,113.92,113.31,113.79,39745.0,109.2225,109.6556,109.0685,109.5305,39745.0
2022-02-04 15:30:00,113.81,114.17,112.99,112.99,146982.0,109.5498,109.8963,108.7605,108.7605,146982.0
2022-02-07 09:30:00,113.25,114.1,113.19,113.27,21601.0,109.0107,109.8289,108.953,109.03,21601.0
2022-02-07 10:00:00,113.3,113.55,112.79,112.79,23898.0,109.0589,109.2995,108.5679,108.5679,23898.0
2022-02-07 10:30:00,112.98,113.51,112.96,113.2,17597.0,108.7508,109.261,108.7316,108.9626,17597.0
2022-02-07 11:00:00,113.12,113.4,112.87,113.06,15902.0,108.8856,109.1551,108.6449,108.8278,15902.0
2022-02-07 11:30:00,113.11,113.13,111.91,111.97,45739.0,108.876,108.8952,107.7209,107.7786,45739.0
2022-02-07 12:00:00,112.0,112.03,111.48,111.56,19540.0,107.8075,107.8364,107.307,107.384,19540.0
2022-02-07 12:30:00,111.48,112.12,111.48,111.84,22415.0,107.307,107.923,107.307,107.6535,22415.0
2022-02-07 13:00:00,111.76,111.85,111.53,111.8,24043.0,107.5765,107.6631,107.3551,107.615,24043.0
2022-02-07 13:30:00,111.82,111.96,111.77,111.84,31864.0,107.6343,107.769,107.5861,107.6535,31864.0
2022-02-07 14:00:00,111.88,112.05,111.73,112.04,25530.0,107.692,107.8556,107.5476,107.846,25530.0
2022-02-07 14:30:00,112.05,112.1,111.74,111.91,26575.0,107.8556,107.9038,107.5572,107.7209,26575.0
2022-02-07 15:00:00,111.88,112.1,111.33,111.57,42149.0,107.692,107.9038,107.1626,107.3936,42149.0
2022-02-07 15:30:00,111.58,111.67,110.94,111.19,143304.0,107.4032,107.4899,106.7872,107.0278,143304.0
2022-02-08 09:30:00,111.76,111.84,110.81,111.84,22281.0,107.5765,107.6535,106.6621,107.6535,22281.0
2022-02-08 10:00:00,112.05,112.24,111.65,112.09,41014.0,107.8556,108.0385,107.4706,107.8941,41014.0
2022-02-08 10:30:00,112.09,113.21,112.02,113.13,21991.0,107.8941,108.9722,107.8268,108.8952,21991.0
2022-02-08 11:00:00,113.06,113.38,112.86,113.15,32581.0,108.8278,109.1359,108.6353,108.9145,32581.0
2022-02-08 11:30:00,113.2,114.15,113.2,114.15,37033.0,108.9626,109.877,108.9626,109.877,37033.0
2022-02-08 12:00:00,114.16,114.16,113.73,113.9,36209.0,109.8867,109.8867,109.4728,109.6364,36209.0
2022-02-08 12:30:00,113.9,114.22,113.78,113.86,41369.0,109.6364,109.9444,109.5209,109.5979,41369.0
2022-02-08 13:00:00,113.91,114.08,113.73,113.92,37727.0,109.646,109.8097,109.4728,109.6556,37727.0
2022-02-08 13:30:00,113.92,114.22,113.45,113.77,41760.0,109.6556,109.9444,109.2032,109.5113,41760.0
2022-02-08 14:00:00,113.67,113.82,113.2,113.71,43684.0,109.415,109.5594,108.9626,109.4535,43684.0
2022-02-08 14:30:00,113.66,113.76,113.29,113.44,37034.0,109.4054,109.5016,109.0492,109.1936,37034.0
2022-02-08 15:00:00,113.51,114.12,113.29,113.87,71657.0,109.261,109.8482,109.0492,109.6075,71657.0
2022-02-08 15:30:00,113.82,114.13,113.43,113.98,177717.0,109.5594,109.8578,109.184,109.7134,177717.0
2022-02-09 09:30:00,115.75,117.8,114.53,115.0,89203.0,111.4171,113.3904,110.2428,110.6952,89203.0
2022-02-09 10:00:00,114.82,114.97,113.3,114.33,120179.0,110.522,110.6663,109.0589,110.0503,120179.0
2022-02-09 10:30:00,114.45,114.73,113.53,114.01,39244.0,110.1658,110.4353,109.2802,109.7423,39244.0
2022-02-09 11:00:00,113.9,115.33,113.9,114.63,39522.0,109.6364,111.0129,109.6364,110.3391,39522.0
2022-02-09 11:30:00,114.66,115.23,114.49,115.16,29594.0,110.3679,110.9166,110.2043,110.8492,29594.0
2022-02-09 12:00:00,115.12,115.37,114.83,115.15,23535.0,110.8107,111.0514,110.5316,110.8396,23535.0
2022-02-09 12:30:00,115.13,115.36,114.93,115.14,23523.0,110.8203,111.0417,110.6278,110.83,23523.0
2022-02-09 13:00:00,115.2,115.28,114.22,114.98,88231.0,110.8877,110.9647,109.9444,110.676,88231.0
2022-02-09 13:30:00,114.88,115.54,114.88,115.23,27770.0,110.5797,111.215,110.5797,110.9166,27770.0
2022-02-09 14:00:00,115.35,116.15,115.0,116.0,88830.0,111.0321,111.8022,110.6952,111.6578,88830.0
2022-02-09 14:30:00,116.0,116.14,115.34,115.41,33385.0,111.6578,111.7925,111.0225,111.0899,33385.0
2022-02-09 15:00:00,115.39,116.34,115.26,115.97,47848.0,111.0706,111.9851,110.9455,111.6289,47848.0
2022-02-09 15:30:00,115.96,115.96,115.17,115.26,232334.0,111.6193,111.6193,110.8589,110.9455,232334.0
2022-02-10 09:30:00,116.77,117.33,115.58,116.42,58906.0,112.399,112.938,111.2535,112.0621,58906.0
2022-02-10 10:00:00,116.48,117.65,116.48,117.57,46534.0,112.1198,113.246,112.1198,113.169,46534.0
2022-02-10 10:30:00,117.56,118.22,117.34,118.14,44703.0,113.1594,113.7947,112.9476,113.7177,44703.0
2022-02-10 11:00:00,118.08,118.6,117.89,118.27,95399.0,113.6599,114.1605,113.477,113.8428,95399.0
2022-02-10 11:30:00,118.32,118.73,117.91,117.91,68010.0,113.8909,114.2856,113.4963,113.4963,68010.0
2022-02-10 12:00:00,117.93,118.17,117.74,117.95,26762.0,113.5155,113.7466,113.3326,113.5348,26762.0
2022-02-10 12:30:00,117.91,118.01,117.21,117.38,42021.0,113.4963,113.5925,112.8225,112.9861,42021.0
2022-02-10 13:00:00,117.37,117.6,115.95,115.99,73635.0,112.9765,113.1979,111.6097,111.6482,73635.0
2022-02-10 13:30:00,115.87,116.01,115.22,115.49,26753.0,111.5326,111.6674,110.907,111.1669,26753.0
2022-02-10 14:00:00,115.52,115.58,114.88,115.47,24669.0,111.1957,111.2535,110.5797,111.1476,24669.0
2022-02-10 14:30:00,115.52,115.54,115.01,115.14,58543.0,111.1957,111.215,110.7048,110.83,58543.0
2022-02-10 15:00:00,115.17,115.72,114.93,115.19,94573.0,110.8589,111.3883,110.6278,110.8781,94573.0
2022-02-10 15:30:00,115.19,115.92,114.62,115.35,282383.0,110.8781,111.5808,110.3294,111.0321,282383.0
2022-02-11 09:30:00,116.31,117.53,115.16,117.31,33825.0,111.9562,113.1305,110.8492,112.9187,33825.0
2022-02-11 10:00:00,117.36,118.05,117.35,117.76,37578.0,112.9669,113.631,112.9572,113.3519,37578.0
2022-02-11 10:30:00,117.79,118.14,117.45,118.12,44701.0,113.3808,113.7177,113.0535,113.6984,44701.0
2022-02-11 11:00:00,118.08,118.88,118.0,118.54,61196.0,113.6599,114.43,113.5829,114.1027,61196.0
2022-02-11 11:30:00,118.54,118.64,117.77,118.41,56223.0,114.1027,114.199,113.3615,113.9776,56223.0
2022-02-11 12:00:00,118.41,118.97,118.31,118.47,33268.0,113.9776,114.5166,113.8813,114.0353,33268.0
2022-02-11 12:30:00,118.49,118.57,118.31,118.51,31624.0,114.0546,114.1316,113.8813,114.0738,31624.0
2022-02-11 13:00:00,118.51,118.9,118.45,118.45,35236.0,114.0738,114.4492,114.0161,114.0161,35236.0
2022-02-11 13:30:00,118.45,118.45,116.73,117.12,55316.0,114.0161,114.0161,112.3605,112.7359,55316.0
2022-02-11 14:00:00,117.12,117.96,116.63,117.32,46661.0,112.7359,113.5444,112.2642,112.9284,46661.0
2022-02-11 14:30:00,117.32,117.74,116.35,116.94,47117.0,112.9284,113.3326,111.9947,112.5626,47117.0
2022-02-11 15:00:00,116.94,117.15,116.23,116.84,67458.0,112.5626,112.7647,111.8792,112.4663,67458.0
2022-02-11 15:30:00,116.81,117.11,116.15,116.53,204700.0,112.4375,112.7262,111.8022,112.1679,204700.0
2022-02-14 09:30:00,116.08,117.26,115.82,116.36,47879.0,111.7348,112.8706,111.4845,112.0043,47879.0
2022-02-14 10:00:00,116.37,116.51,115.45,116.49,79005.0,112.0139,112.1487,111.1284,112.1294,79005.0
2022-02-14 10:30:00,116.45,117.05,116.21,116.87,53528.0,112.0909,112.6685,111.8599,112.4952,53528.0
2022-02-14 11:00:00,116.83,116.95,116.41,116.77,32895.0,112.4567,112.5722,112.0524,112.399,32895.0
2022-02-14 11:30:00,116.82,117.21,116.54,117.21,25567.0,112.4471,112.8225,112.1776,112.8225,25567.0
2022-02-14 12:00:00,117.18,117.45,116.95,117.43,31721.0,112.7936,113.0535,112.5722,113.0343,31721.0
2022-02-14 12:30:00,117.42,117.59,117.02,117.41,19935.0,113.0246,113.1883,112.6396,113.015,19935.0
2022-02-14 13:00:00,117.48,117.65,117.3,117.41,23065.0,113.0824,113.246,112.9091,113.015,23065.0
2022-02-14 13:30:00,117.4,117.48,116.37,116.46,27259.0,113.0054,113.0824,112.0139,112.1006,27259.0
2022-02-14 14:00:00,116.46,117.8,116.39,117.55,49204.0,112.1006,113.3904,112.0332,113.1498,49204.0
2022-02-14 14:30:00,117.56,118.25,117.32,118.13,46378.0,113.1594,113.8236,112.9284,113.708,46378.0
2022-02-14 15:00:00,118.22,118.53,117.9,118.44,70478.0,113.7947,114.0931,113.4867,114.0064,70478.0
2022-02-14 15:30:00,118.37,118.71,118.09,118.36,349805.0,113.9391,114.2663,113.6695,113.9294,349805.0
2022-02-15 09:30:00,119.24,121.74,119.24,120.59,79832.0,114.7765,117.1829,114.7765,116.076,79832.0
2022-02-15 10:00:00,120.57,121.92,120.55,121.91,42651.0,116.0567,117.3562,116.0375,117.3466,42651.0
2022-02-15 10:30:00,121.94,122.0,121.49,121.86,59181.0,117.3754,117.4332,116.9423,117.2984,59181.0
2022-02-15 11:00:00,121.93,122.44,121.67,122.08,114593.0,117.3658,117.8567,117.1155,117.5102,114593.0
2022-02-15 11:30:00,122.09,122.24,121.44,121.98,86857.0,117.5198,117.6642,116.8941,117.4139,86857.0
2022-02-15 12:00:00,121.96,122.57,121.95,122.41,163555.0,117.3947,117.9818,117.3851,117.8278,163555.0
2022-02-15 12:30:00,122.42,122.61,122.29,122.31,39650.0,117.8375,118.0204,117.7123,117.7316,39650.0
2022-02-15 13:00:00,122.31,122.7,121.76,122.12,61107.0,117.7316,118.107,117.2022,117.5487,61107.0
2022-02-15 13:30:00,122.13,122.17,121.69,121.92,34263.0,117.5583,117.5968,117.1348,117.3562,34263.0
2022-02-15 14:00:00,121.91,121.95,121.61,121.78,40100.0,117.3466,117.3851,117.0578,117.2214,40100.0
2022-02-15 14:30:00,121.74,121.78,121.12,121.39,46587.0,117.1829,117.2214,116.5861,116.846,46587.0
2022-02-15 15:00:00,121.39,121.49,120.89,121.11,82756.0,116.846,116.9423,116.3647,116.5765,82756.0
2022-02-15 15:30:00,121.08,121.77,120.75,121.72,213453.0,116.5476,117.2118,116.23,117.1637,213453.0
2022-02-16 09:30:00,121.78,122.38,121.26,121.95,75774.0,117.2214,117.799,116.7209,117.3851,75774.0
2022-02-16 10:00:00,121.9,122.29,121.07,122.2,43504.0,117.3369,117.7123,116.538,117.6257,43504.0
2022-02-16 10:30:00,122.05,122.51,121.88,122.25,37135.0,117.4813,117.9241,117.3177,117.6738,37135.0
2022-02-16 11:00:00,122.2,122.64,121.79,122.64,42633.0,117.6257,118.0492,117.231,118.0492,42633.0
2022-02-16 11:30:00,122.64,122.79,122.28,122.41,25048.0,118.0492,118.1936,117.7027,117.8278,25048.0
2022-02-16 12:00:00,122.4,122.84,122.28,122.63,24751.0,117.8182,118.2417,117.7027,118.0396,24751.0
2022-02-16 12:30:00,122.6,122.6,122.16,122.55,22224.0,118.0107,118.0107,117.5872,117.9626,22224.0
2022-02-16 13:00:00,122.55,122.67,122.23,122.26,66763.0,117.9626,118.0781,117.6546,117.6835,66763.0
2022-02-16 13:30:00,122.39,122.7,122.12,122.7,37767.0,117.8086,118.107,117.5487,118.107,37767.0
2022-02-16 14:00:00,122.7,123.2,122.36,123.05,51099.0,118.107,118.5883,117.7797,118.4439,51099.0
2022-02-16 14:30:00,123.03,123.49,122.89,123.31,52354.0,118.4246,118.8674,118.2899,118.6941,52354.0
2022-02-16 15:00:00,123.4,124.07,123.4,123.73,48517.0,118.7808,119.4257,118.7808,119.0984,48517.0
2022-02-16 15:30:00,123.7,124.05,123.61,124.04,113797.0,119.0695,119.4064,118.9829,119.3968,113797.0
2022-02-17 09:30:00,123.54,124.58,122.83,123.07,52063.0,118.9155,119.9166,118.2321,118.4631,52063.0
2022-02-17 10:00:00,122.87,123.42,122.63,123.2,20932.0,118.2706,118.8,118.0396,118.5883,20932.0
2022-02-17 10:30:00,123.23,123.74,123.23,123.49,26423.0,118.6171,119.1081,118.6171,118.8674,26423.0
2022-02-17 11:00:00,123.5,123.96,123.4,123.87,31320.0,118.877,119.3198,118.7808,119.2332,31320.0
2022-02-17 11:30:00,123.89,124.08,123.75,123.84,24041.0,119.2524,119.4353,119.1177,119.2043,24041.0
2022-02-17 12:00:00,123.82,124.09,123.23,123.41,38129.0,119.1851,119.4449,118.6171,118.7904,38129.0
2022-02-17 12:30:00,123.34,123.5,122.87,123.03,40203.0,118.723,118.877,118.2706,118.4246,40203.0
2022-02-17 13:00:00,123.03,123.09,122.86,122.97,19249.0,118.4246,118.4824,118.261,118.3669,19249.0
2022-02-17 13:30:00,122.97,123.11,122.77,122.83,22017.0,118.3669,118.5016,118.1744,118.2321,22017.0
2022-02-17 14:00:00,122.83,122.91,122.19,122.22,37095.0,118.2321,118.3091,117.6161,117.6449,37095.0
2022-02-17 14:30:00,122.19,122.23,121.58,121.84,64445.0,117.6161,117.6546,117.0289,117.2792,64445.0
2022-02-17 15:00:00,121.84,121.87,121.43,121.53,99262.0,117.2792,117.3081,116.8845,116.9808,99262.0
2022-02-17 15:30:00,121.53,122.05,121.23,121.63,290319.0,116.9808,117.4813,116.692,117.077,290319.0
2022-02-18 09:30:00,121.57,122.8,121.11,122.74,29113.0,117.0193,118.2032,116.5765,118.1455,29113.0
2022-02-18 10:00:00,122.64,123.02,122.36,122.74,57498.0,118.0492,118.415,117.7797,118.1455,57498.0
2022-02-18 10:30:00,122.7,122.7,122.1,122.21,26033.0,118.107,118.107,117.5294,117.6353,26033.0
2022-02-18 11:00:00,122.21,122.3,121.67,121.82,40843.0,117.6353,117.722,117.1155,117.2599,40843.0
2022-02-18 11:30:00,121.8,121.8,120.72,121.1,67481.0,117.2407,117.2407,116.2011,116.5669,67481.0
2022-02-18 12:00:00,121.06,121.78,120.62,121.77,29107.0,116.5284,117.2214,116.1048,117.2118,29107.0
2022-02-18 12:30:00,121.74,121.84,121.12,121.12,27388.0,117.1829,117.2792,116.5861,116.5861,27388.0
2022-02-18 13:00:00,121.13,121.68,121.09,121.63,24070.0,116.5958,117.1252,116.5572,117.077,24070.0
2022-02-18 13:30:00,121.59,122.01,121.55,121.93,32951.0,117.0385,117.4428,117.0,117.3658,32951.0
2022-02-18 14:00:00,121.95,122.13,121.86,121.98,32031.0,117.3851,117.5583,117.2984,117.4139,32031.0
2022-02-18 14:30:00,122.0,122.13,121.32,121.63,45336.0,117.4332,117.5583,116.7786,117.077,45336.0
2022-02-18 15:00:00,121.61,121.79,121.04,121.04,56664.0,117.0578,117.231,116.5091,116.5091,56664.0
2022-02-18 15:30:00,121.02,121.17,120.62,120.71,193350.0,116.4899,116.6343,116.1048,116.1915,193350.0
2022-02-22 09:30:00,119.83,121.2,119.43,121.19,27142.0,115.3444,116.6631,114.9594,116.6535,27142.0
2022-02-22 10:00:00,121.49,121.99,121.09,121.92,24448.0,116.9423,117.4236,116.5572,117.3562,24448.0
2022-02-22 10:30:00,122.0,122.0,121.13,121.48,21084.0,117.4332,117.4332,116.5958,116.9326,21084.0
2022-02-22 11:00:00,121.54,121.97,121.49,121.83,21584.0,116.9904,117.4043,116.9423,117.2695,21584.0
2022-02-22 11:30:00,121.95,122.19,121.6,121.63,11582.0,117.3851,117.6161,117.0482,117.077,11582.0
2022-02-22 12:00:00,121.9,122.02,121.63,121.8,13887.0,117.3369,117.4524,117.077,117.2407,13887.0
2022-02-22 12:30:00,121.82,121.86,121.44,121.44,14653.0,117.2599,117.2984,116.8941,116.8941,14653.0
2022-02-22 13:00:00,121.55,121.65,121.14,121.42,14700.0,117.0,117.0963,116.6054,116.8749,14700.0
2022-02-22 13:30:00,121.31,121.49,120.58,120.92,16165.0,116.769,116.9423,116.0663,116.3936,16165.0
2022-02-22 14:00:00,120.83,120.97,120.46,120.71,19176.0,116.307,116.4417,115.9508,116.1915,19176.0
2022-02-22 14:30:00,120.77,121.66,120.57,121.56,23366.0,116.2492,117.1059,116.0567,117.0097,23366.0
2022-02-22 15:00:00,121.55,121.71,120.95,121.42,83916.0,117.0,117.154,116.4225,116.8749,83916.0
2022-02-22 15:30:00,121.28,121.61,120.37,120.68,68182.0,116.7401,117.0578,115.8642,116.1626,68182.0
2022-02-23 09:30:00,121.07,121.68,120.39,121.42,33086.0,116.538,117.1252,115.8835,116.8749,33086.0
2022-02-23 10:00:00,121.41,121.92,121.1,121.19,47013.0,116.8653,117.3562,116.5669,116.6535,47013.0
2022-02-23 10:30:00,121.07,121.5,120.85,120.9,30575.0,116.538,116.9519,116.3262,116.3744,30575.0
2022-02-23 11:00:00,120.81,121.15,120.25,120.97,63956.0,116.2877,116.615,115.7487,116.4417,63956.0
2022-02-23 11:30:00,120.9,121.53,120.75,121.45,20327.0,116.3744,116.9808,116.23,116.9038,20327.0
2022-02-23 12:00:00,121.53,122.07,121.3,121.99,26634.0,116.9808,117.5006,116.7594,117.4236,26634.0
2022-02-23 12:30:00,122.0,122.06,121.42,121.55,22939.0,117.4332,117.4909,116.8749,117.0,22939.0
2022-02-23 13:00:00,121.47,121.5,120.83,120.84,45545.0,116.923,116.9519,116.307,116.3166,45545.0
2022-02-23 13:30:00,120.8,121.71,120.37,121.0,41639.0,116.2781,117.154,115.8642,116.4706,41639.0
2022-02-23 14:00:00,121.05,121.05,120.22,120.37,27831.0,116.5187,116.5187,115.7198,115.8642,27831.0
2022-02-23 14:30:00,120.51,121.0,120.38,120.9,52400.0,115.999,116.4706,115.8738,116.3744,52400.0
2022-02-23 15:00:00,120.9,123.09,120.33,120.52,74793.0,116.3744,118.4824,115.8257,116.0086,74793.0
2022-02-23 15:30:00,120.49,120.56,119.95,119.98,170359.0,115.9797,116.0471,115.4599,115.4888,170359.0
2022-02-24 09:30:00,116.89,118.13,115.82,118.08,51289.0,112.5145,113.708,111.4845,113.6599,51289.0
2022-02-24 10:00:00,118.08,118.08,117.15,117.46,32900.0,113.6599,113.6599,112.7647,113.0631,32900.0
2022-02-24 10:30:00,117.41,117.65,116.79,117.26,60820.0,113.015,113.246,112.4182,112.8706,60820.0
2022-02-24 11:00:00,117.26,117.96,116.94,116.95,51053.0,112.8706,113.5444,112.5626,112.5722,51053.0
2022-02-24 11:30:00,116.94,117.5,116.57,117.48,41825.0,112.5626,113.1016,112.2064,113.0824,41825.0
2022-02-24 12:00:00,117.51,117.51,116.42,116.73,44890.0,113.1113,113.1113,112.0621,112.3605,44890.0
2022-02-24 12:30:00,116.81,117.18,116.26,116.42,39623.0,112.4375,112.7936,111.908,112.0621,39623.0
2022-02-24 13:00:00,116.31,116.6,115.87,115.95,35495.0,111.9562,112.2353,111.5326,111.6097,35495.0
2022-02-24 13:30:00,115.95,116.97,115.84,116.64,36519.0,111.6097,112.5915,111.5038,112.2738,36519.0
2022-02-24 14:00:00,116.75,117.62,116.5,117.59,37375.0,112.3797,113.2171,112.1391,113.1883,37375.0
2022-02-24 14:30:00,117.63,118.51,117.62,118.45,44052.0,113.2268,114.0738,113.2171,114.0161,44052.0
2022-02-24 15:00:00,118.45,118.72,117.67,117.68,45694.0,114.0161,114.276,113.2653,113.2749,45694.0
2022-02-24 15:30:00,117.72,118.51,117.58,117.99,181476.0,113.3134,114.0738,113.1786,113.5733,181476.0
2022-02-25 09:30:00,118.41,120.55,117.5,119.38,43471.0,113.9776,116.0375,113.1016,114.9113,43471.0
2022-02-25 10:00:00,119.44,119.88,118.8,119.83,31604.0,114.969,115.3925,114.353,115.3444,31604.0
2022-02-25 10:30:00,119.82,120.54,119.56,120.17,28421.0,115.3348,116.0278,115.0845,115.6717,28421.0
2022-02-25 11:00:00,120.18,120.94,120.17,120.8,29008.0,115.6813,116.4129,115.6717,116.2781,29008.0
2022-02-25 11:30:00,120.82,121.44,120.78,121.44,24019.0,116.2974,116.8941,116.2589,116.8941,24019.0
2022-02-25 12:00:00,121.42,122.45,121.22,122.39,34768.0,116.8749,117.8663,116.6824,117.8086,34768.0
2022-02-25 12:30:00,122.42,123.1,122.39,122.6,31410.0,117.8375,118.492,117.8086,118.0107,31410.0
2022-02-25 13:00:00,122.62,122.67,122.05,122.59,25504.0,118.03,118.0781,117.4813,118.0011,25504.0
2022-02-25 13:30:00,122.58,123.01,122.5,122.74,16109.0,117.9915,118.4054,117.9145,118.1455,16109.0
2022-02-25 14:00:00,122.75,122.79,122.32,122.43,30238.0,118.1551,118.1936,117.7412,117.8471,30238.0
2022-02-25 14:30:00,122.43,122.55,122.0,122.45,25353.0,117.8471,117.9626,117.4332,117.8663,25353.0
2022-02-25 15:00:00,122.39,122.77,122.15,122.55,42621.0,117.8086,118.1744,117.5776,117.9626,42621.0
2022-02-25 15:30:00,122.6,122.87,122.37,122.56,127503.0,118.0107,118.2706,117.7893,117.9722,127503.0
2022-02-28 09:30:00,120.23,122.14,120.04,122.14,64502.0,115.7294,117.5679,115.5466,117.5679,64502.0
2022-02-28 10:00:00,122.06,122.06,120.74,121.03,104344.0,117.4909,117.4909,116.2203,116.4995,104344.0
2022-02-28 10:30:00,120.91,121.96,120.56,121.96,92925.0,116.384,117.3947,116.0471,117.3947,92925.0
2022-02-28 11:00:00,121.88,122.66,121.67,122.38,49172.0,117.3177,118.0685,117.1155,117.799,49172.0
2022-02-28 11:30:00,122.34,122.53,121.95,122.09,31607.0,117.7605,117.9433,117.3851,117.5198,31607.0
2022-02-28 12:00:00,122.15,122.31,121.43,121.87,28980.0,117.5776,117.7316,116.8845,117.3081,28980.0
2022-02-28 12:30:00,121.87,121.91,121.25,121.6,39685.0,117.3081,117.3466,116.7113,117.0482,39685.0
2022-02-28 13:00:00,121.64,122.18,121.52,121.75,48388.0,117.0867,117.6064,116.9712,117.1925,48388.0
2022-02-28 13:30:00,121.81,122.41,121.61,122.41,38841.0,117.2503,117.8278,117.0578,117.8278,38841.0
2022-02-28 14:00:00,122.29,122.31,121.17,121.22,48558.0,117.7123,117.7316,116.6343,116.6824,48558.0
2022-02-28 14:30:00,121.23,121.67,121.04,121.3,78819.0,116.692,117.1155,116.5091,116.7594,78819.0
2022-02-28 15:00:00,121.29,121.98,121.15,121.85,56241.0,116.7498,117.4139,116.615,117.2888,56241.0
2022-02-28 15:30:00,121.78,122.82,121.61,122.61,175740.0,117.2214,118.2225,117.0578,118.0204,175740.0
2022-03-01 09:30:00,122.5,124.3,122.08,122.6,53013.0,117.9145,119.6471,117.5102,118.0107,53013.0
2022-03-01 10:00:00,122.5,123.44,122.49,123.33,41085.0,117.9145,118.8193,117.9048,118.7134,41085.0
2022-03-01 10:30:00,123.32,123.44,122.15,122.26,51813.0,118.7038,118.8193,117.5776,117.6835,51813.0
2022-03-01 11:00:00,122.37,122.69,121.37,121.77,36436.0,117.7893,118.0974,116.8268,117.2118,36436.0
2022-03-01 11:30:00,121.77,121.77,119.81,120.01,45177.0,117.2118,117.2118,115.3252,115.5177,45177.0
2022-03-01 12:00:00,120.01,120.28,119.31,119.31,28718.0,115.5177,115.7776,114.8439,114.8439,28718.0
2022-03-01 12:30:00,119.31,120.06,119.31,119.8,27316.0,114.8439,115.5658,114.8439,115.3155,27316.0
2022-03-01 13:00:00,119.79,120.02,118.83,118.91,18581.0,115.3059,115.5273,114.3818,114.4589,18581.0
2022-03-01 13:30:00,118.91,119.48,118.81,119.36,23461.0,114.4589,115.0075,114.3626,114.892,23461.0
2022-03-01 14:00:00,119.38,120.63,119.23,120.56,40240.0,114.9113,116.1145,114.7669,116.0471,40240.0
2022-03-01 14:30:00,120.55,120.65,120.12,120.26,23156.0,116.0375,116.1337,115.6236,115.7583,23156.0
2022-03-01 15:00:00,120.22,120.63,120.01,120.11,27624.0,115.7198,116.1145,115.5177,115.6139,27624.0
2022-03-01 15:30:00,120.0,120.37,118.79,119.04,235469.0,115.5081,115.8642,114.3433,114.584,235469.0
2022-03-02 09:30:00,119.33,120.8,119.02,120.78,60037.0,114.8631,116.2781,114.5647,116.2589,60037.0
2022-03-02 10:00:00,120.87,121.52,120.81,121.28,40081.0,116.3455,116.9712,116.2877,116.7401,40081.0
2022-03-02 10:30:00,121.22,121.69,120.88,121.49,31306.0,116.6824,117.1348,116.3551,116.9423,31306.0
2022-03-02 11:00:00,121.46,122.18,121.34,121.9,35023.0,116.9134,117.6064,116.7979,117.3369,35023.0
2022-03-02 11:30:00,121.95,122.26,121.69,121.8,29661.0,117.3851,117.6835,117.1348,117.2407,29661.0
2022-03-02 12:00:00,121.92,122.3,121.91,122.18,48115.0,117.3562,117.722,117.3466,117.6064,48115.0
2022-03-02 12:30:00,122.16,122.76,122.12,122.75,21047.0,117.5872,118.1647,117.5487,118.1551,21047.0
2022-03-02 13:00:00,122.81,122.89,122.41,122.66,18780.0,118.2129,118.2899,117.8278,118.0685,18780.0
2022-03-02 13:30:00,122.9,123.12,122.81,122.98,16795.0,118.2995,118.5113,118.2129,118.3765,16795.0
2022-03-02 14:00:00,122.99,123.21,122.07,122.29,148330.0,118.3861,118.5979,117.5006,117.7123,148330.0
2022-03-02 14:30:00,122.29,122.64,121.9,122.01,28748.0,117.7123,118.0492,117.3369,117.4428,28748.0
2022-03-02 15:00:00,122.05,122.18,121.65,122.16,56854.0,117.4813,117.6064,117.0963,117.5872,56854.0
2022-03-02 15:30:00,122.16,122.6,121.85,122.16,268121.0,117.5872,118.0107,117.2888,117.5872,268121.0
2022-03-03 09:30:00,122.74,124.19,122.45,123.35,28552.0,118.1455,119.5412,117.8663,118.7326,28552.0
2022-03-03 10:00:00,123.62,123.63,122.64,123.14,18616.0,118.9925,119.0022,118.0492,118.5305,18616.0
2022-03-03 10:30:00,123.36,123.49,122.15,122.32,43041.0,118.7423,118.8674,117.5776,117.7412,43041.0
2022-03-03 11:00:00,122.44,122.47,121.55,121.98,61295.0,117.8567,117.8856,117.0,117.4139,61295.0
2022-03-03 11:30:00,122.13,122.86,122.13,122.79,19038.0,117.5583,118.261,117.5583,118.1936,19038.0
2022-03-03 12:00:00,122.74,123.32,122.64,123.0,16111.0,118.1455,118.7038,118.0492,118.3958,16111.0
2022-03-03 12:30:00,123.0,123.82,122.99,123.7,56741.0,118.3958,119.1851,118.3861,119.0695,56741.0
2022-03-03 13:00:00,123.73,124.14,123.7,124.01,23556.0,119.0984,119.4931,119.0695,119.3679,23556.0
2022-03-03 13:30:00,124.02,124.15,123.6,123.9,53010.0,119.3776,119.5027,118.9733,119.2621,53010.0
2022-03-03 14:00:00,123.84,124.1,123.67,123.71,23746.0,119.2043,119.4546,119.0407,119.0792,23746.0
2022-03-03 14:30:00,123.73,123.73,122.92,122.97,26145.0,119.0984,119.0984,118.3187,118.3669,26145.0
2022-03-03 15:00:00,122.94,123.33,122.44,123.33,116112.0,118.338,118.7134,117.8567,118.7134,116112.0
2022-03-03 15:30:00,123.31,123.37,122.29,122.52,278277.0,118.6941,118.7519,117.7123,117.9337,278277.0
2022-03-04 09:30:00,120.06,121.47,120.02,120.23,101553.0,115.5658,116.923,115.5273,115.7294,101553.0
2022-03-04 10:00:00,120.21,120.6,119.43,120.28,69100.0,115.7102,116.0856,114.9594,115.7776,69100.0
2022-03-04 10:30:00,120.26,120.51,120.04,120.42,41177.0,115.7583,115.999,115.5466,115.9123,41177.0
2022-03-04 11:00:00,120.48,120.75,120.11,120.68,42808.0,115.9701,116.23,115.6139,116.1626,42808.0
2022-03-04 11:30:00,120.68,121.41,120.27,120.98,38386.0,116.1626,116.8653,115.7679,116.4514,38386.0
2022-03-04 12:00:00,121.04,121.37,120.87,121.2,55996.0,116.5091,116.8268,116.3455,116.6631,55996.0
2022-03-04 12:30:00,121.3,121.44,121.08,121.08,25804.0,116.7594,116.8941,116.5476,116.5476,25804.0
2022-03-04 13:00:00,121.08,121.55,120.78,121.01,77261.0,116.5476,117.0,116.2589,116.4802,77261.0
2022-03-04 13:30:00,121.16,121.57,121.12,121.25,43152.0,116.6246,117.0193,116.5861,116.7113,43152.0
2022-03-04 14:00:00,121.28,123.25,121.15,123.13,102169.0,116.7401,118.6364,116.615,118.5209,102169.0
2022-03-04 14:30:00,123.16,123.56,122.95,122.96,54229.0,118.5498,118.9348,118.3476,118.3572,54229.0
2022-03-04 15:00:00,122.93,124.1,122.93,124.01,78583.0,118.3284,119.4546,118.3284,119.3679,78583.0
2022-03-04 15:30:00,123.96,124.47,123.7,124.42,233514.0,119.3198,119.8107,119.0695,119.7626,233514.0
2022-03-07 09:30:00,124.3,126.37,124.21,125.89,79795.0,119.6471,121.6396,119.5605,121.1776,79795.0
2022-03-07 10:00:00,125.91,127.15,125.73,126.0,82683.0,121.1968,122.3904,121.0236,121.2835,82683.0
2022-03-07 10:30:00,126.0,126.58,125.57,126.21,75871.0,121.2835,121.8417,120.8695,121.4856,75871.0
2022-03-07 11:00:00,126.21,126.68,125.19,125.32,114693.0,121.4856,121.938,120.5038,120.6289,114693.0
2022-03-07 11:30:00,125.39,125.4,124.36,124.59,49557.0,120.6963,120.7059,119.7048,119.9262,49557.0
2022-03-07 12:00:00,124.55,124.97,124.16,124.88,56199.0,119.8877,120.292,119.5123,120.2054,56199.0
2022-03-07 12:30:00,124.92,125.25,124.65,124.87,101445.0,120.2439,120.5615,119.984,120.1958,101445.0
2022-03-07 13:00:00,124.95,125.28,124.16,124.16,135118.0,120.2728,120.5904,119.5123,119.5123,135118.0
2022-03-07 13:30:00,124.27,124.38,122.77,123.37,64800.0,119.6182,119.7241,118.1744,118.7519,64800.0
2022-03-07 14:00:00,123.37,124.07,122.32,122.56,84370.0,118.7519,119.4257,117.7412,117.9722,84370.0
2022-03-07 14:30:00,122.57,123.4,122.37,122.37,108094.0,117.9818,118.7808,117.7893,117.7893,108094.0
2022-03-07 15:00:00,122.39,123.59,122.14,123.38,145141.0,117.8086,118.9637,117.5679,118.7615,145141.0
2022-03-07 15:30:00,123.33,123.35,122.1,122.7,239425.0,118.7134,118.7326,117.5294,118.107,239425.0
2022-03-08 09:30:00,122.95,124.26,120.67,120.81,59473.0,118.3476,119.6086,116.153,116.2877,59473.0
2022-03-08 10:00:00,120.7,120.7,118.55,118.55,66988.0,116.1818,116.1818,114.1123,114.1123,66988.0
2022-03-08 10:30:00,118.73,118.94,117.8,117.84,96761.0,114.2856,114.4877,113.3904,113.4289,96761.0
2022-03-08 11:00:00,117.86,118.02,116.93,117.67,89317.0,113.4482,113.6022,112.553,113.2653,89317.0
2022-03-08 11:30:00,117.64,117.99,116.99,117.54,63124.0,113.2364,113.5733,112.6107,113.1401,63124.0
2022-03-08 12:00:00,117.54,119.81,117.34,119.81,74097.0,113.1401,115.3252,112.9476,115.3252,74097.0
2022-03-08 12:30:00,119.64,121.14,119.41,121.0,31601.0,115.1615,116.6054,114.9401,116.4706,31601.0
2022-03-08 13:00:00,121.05,121.25,118.92,119.09,182299.0,116.5187,116.7113,114.4685,114.6321,182299.0
2022-03-08 13:30:00,118.94,119.09,118.1,118.34,38969.0,114.4877,114.6321,113.6792,113.9102,38969.0
2022-03-08 14:00:00,118.3,118.91,117.72,118.82,49867.0,113.8717,114.4589,113.3134,114.3722,49867.0
2022-03-08 14:30:00,118.75,119.04,118.37,118.79,27677.0,114.3048,114.584,113.9391,114.3433,27677.0
2022-03-08 15:00:00,118.69,119.06,117.71,117.71,49508.0,114.2471,114.6032,113.3038,113.3038,49508.0
2022-03-08 15:30:00,117.68,117.86,116.16,116.82,239131.0,113.2749,113.4482,111.8118,112.4471,239131.0
2022-03-09 09:30:00,118.9,120.35,118.69,119.29,50958.0,114.6612,116.0595,114.4587,115.0373,50958.0
2022-03-09 10:00:00,119.12,119.81,118.82,119.2,40709.0,114.8734,115.5388,114.5841,114.9505,40709.0
2022-03-09 10:30:00,119.1,119.32,118.34,119.26,43979.0,114.8541,115.0662,114.1212,115.0084,43979.0
2022-03-09 11:00:00,119.13,119.36,118.42,118.98,25385.0,114.883,115.1048,114.1983,114.7384,25385.0
2022-03-09 11:30:00,118.94,120.1,118.81,119.06,45983.0,114.6998,115.8184,114.5744,114.8155,45983.0
2022-03-09 12:00:00,119.02,119.39,118.49,118.92,45002.0,114.7769,115.1337,114.2658,114.6805,45002.0
2022-03-09 12:30:00,118.92,119.12,118.43,118.7,23167.0,114.6805,114.8734,114.208,114.4683,23167.0
2022-03-09 13:00:00,118.67,118.8,118.01,118.25,25363.0,114.4394,114.5648,113.8029,114.0344,25363.0
2022-03-09 13:30:00,118.33,118.34,117.71,117.87,28853.0,114.1115,114.1212,113.5136,113.6679,28853.0
2022-03-09 14:00:00,117.94,118.35,117.86,118.24,31290.0,113.7354,114.1308,113.6583,114.0247,31290.0
2022-03-09 14:30:00,118.28,119.02,118.28,118.77,17351.0,114.0633,114.7769,114.0633,114.5358,17351.0
2022-03-09 15:00:00,118.79,119.54,118.79,119.01,71431.0,114.5551,115.2784,114.5551,114.7673,71431.0
2022-03-09 15:30:00,119.01,119.36,118.37,118.82,182461.0,114.7673,115.1048,114.1501,114.5841,182461.0
2022-03-10 09:30:00,117.02,118.54,117.02,118.54,21890.0,112.8482,114.314,112.8482,114.314,21890.0
2022-03-10 10:00:00,118.3,118.53,117.7,117.81,9313.0,114.0826,114.3044,113.504,113.6101,9313.0
2022-03-10 10:30:00,117.81,118.89,117.57,118.87,20072.0,113.6101,114.6516,113.3786,114.6323,20072.0
2022-03-10 11:00:00,118.87,119.11,118.25,118.25,18934.0,114.6323,114.8637,114.0344,114.0344,18934.0
2022-03-10 11:30:00,118.2,119.32,118.14,119.32,22738.0,113.9862,115.0662,113.9283,115.0662,22738.0
2022-03-10 12:00:00,119.38,120.23,119.38,120.18,17271.0,115.1241,115.9438,115.1241,115.8956,17271.0
2022-03-10 12:30:00,120.15,120.22,119.67,119.67,20861.0,115.8666,115.9341,115.4038,115.4038,20861.0
2022-03-10 13:00:00,119.62,120.39,119.52,119.96,11960.0,115.3555,116.0981,115.2591,115.6834,11960.0
2022-03-10 13:30:00,119.96,120.34,119.75,120.19,9540.0,115.6834,116.0499,115.4809,115.9052,9540.0
2022-03-10 14:00:00,120.14,120.86,120.06,120.76,24399.0,115.857,116.5513,115.7799,116.4549,24399.0
2022-03-10 14:30:00,120.77,121.26,120.5,120.88,43638.0,116.4645,116.9371,116.2042,116.5706,43638.0
2022-03-10 15:00:00,120.9,121.08,120.46,120.97,30545.0,116.5899,116.7635,116.1656,116.6574,30545.0
2022-03-10 15:30:00,120.9,121.76,120.81,121.53,135367.0,116.5899,117.4192,116.5031,117.1974,135367.0
2022-03-11 09:30:00,122.22,123.02,121.82,122.71,28698.0,117.8628,118.6343,117.4771,118.3354,28698.0
2022-03-11 10:00:00,122.7,122.7,121.85,122.04,14477.0,118.3257,118.3257,117.506,117.6893,14477.0
2022-03-11 10:30:00,121.91,121.93,121.49,121.6,11248.0,117.5639,117.5832,117.1589,117.2649,11248.0
2022-03-11 11:00:00,121.53,121.55,120.84,121.38,41879.0,117.1974,117.2167,116.532,117.0528,41879.0
2022-03-11 11:30:00,121.39,121.76,121.24,121.51,28163.0,117.0624,117.4192,116.9178,117.1782,28163.0
2022-03-11 12:00:00,121.54,121.55,120.85,121.18,27270.0,117.2071,117.2167,116.5417,116.8599,27270.0
2022-03-11 12:30:00,121.24,121.58,121.1,121.44,15829.0,116.9178,117.2457,116.7828,117.1107,15829.0
2022-03-11 13:00:00,121.44,121.67,121.36,121.64,17769.0,117.1107,117.3325,117.0335,117.3035,17769.0
2022-03-11 13:30:00,121.66,121.83,121.32,121.32,13373.0,117.3228,117.4868,116.9949,116.9949,13373.0
2022-03-11 14:00:00,121.27,121.77,121.22,121.77,11872.0,116.9467,117.4289,116.8985,117.4289,11872.0
2022-03-11 14:30:00,121.62,121.69,121.3,121.44,13051.0,117.2842,117.3517,116.9756,117.1107,13051.0
2022-03-11 15:00:00,121.39,121.84,121.39,121.48,40622.0,117.0624,117.4964,117.0624,117.1492,40622.0
2022-03-11 15:30:00,121.43,121.45,120.9,121.41,131591.0,117.101,117.1203,116.5899,117.0817,131591.0
2022-03-14 09:30:00,122.0,123.03,121.55,122.96,17382.0,117.6507,118.644,117.2167,118.5765,17382.0
2022-03-14 10:00:00,123.23,124.43,123.21,124.43,36215.0,118.8368,119.9941,118.8176,119.9941,36215.0
2022-03-14 10:30:00,124.41,125.24,124.29,125.14,31875.0,119.9748,120.7752,119.8591,120.6787,31875.0
2022-03-14 11:00:00,125.14,125.27,124.67,124.99,38082.0,120.6787,120.8041,120.2255,120.5341,38082.0
2022-03-14 11:30:00,125.03,125.27,124.42,124.84,11416.0,120.5727,120.8041,119.9844,120.3894,11416.0
2022-03-14 12:00:00,124.82,125.22,124.44,125.17,14502.0,120.3702,120.7559,120.0037,120.7077,14502.0
2022-03-14 12:30:00,125.23,125.71,124.66,124.87,14141.0,120.7655,121.2284,120.2159,120.4184,14141.0
2022-03-14 13:00:00,124.91,124.97,124.32,124.33,11652.0,120.4569,120.5148,119.888,119.8976,11652.0
2022-03-14 13:30:00,124.22,124.31,123.39,123.61,10860.0,119.7915,119.8783,118.9911,119.2033,10860.0
2022-03-14 14:00:00,123.63,124.04,123.63,123.68,11115.0,119.2226,119.618,119.2226,119.2708,11115.0
2022-03-14 14:30:00,123.73,124.05,123.65,123.83,19092.0,119.319,119.6276,119.2419,119.4155,19092.0
2022-03-14 15:00:00,123.83,123.95,123.51,123.63,25535.0,119.4155,119.5312,119.1069,119.2226,25535.0
2022-03-14 15:30:00,123.61,124.68,123.32,124.19,138813.0,119.2033,120.2351,118.9236,119.7626,138813.0
2022-03-15 09:30:00,125.18,125.52,124.48,125.1,43071.0,120.7173,121.0452,120.0423,120.6402,43071.0
2022-03-15 10:00:00,125.1,126.62,124.63,126.11,53444.0,120.6402,122.106,120.1869,121.6142,53444.0
2022-03-15 10:30:00,126.19,126.38,125.15,125.28,45593.0,121.6913,121.8745,120.6884,120.8138,45593.0
2022-03-15 11:00:00,125.39,126.11,125.38,125.95,40630.0,120.9198,121.6142,120.9102,121.4599,40630.0
2022-03-15 11:30:00,125.92,126.24,125.15,125.19,53298.0,121.4309,121.7395,120.6884,120.727,53298.0
2022-03-15 12:00:00,125.3,125.63,125.06,125.53,36081.0,120.833,121.1513,120.6016,121.0548,36081.0
2022-03-15 12:30:00,125.64,126.02,125.45,126.02,21442.0,121.1609,121.5274,120.9777,121.5274,21442.0
2022-03-15 13:00:00,126.06,126.31,125.41,125.46,46023.0,121.566,121.807,120.9391,120.9873,46023.0
2022-03-15 13:30:00,125.38,125.95,125.27,125.75,32179.0,120.9102,121.4599,120.8041,121.267,32179.0
2022-03-15 14:00:00,125.73,125.85,125.26,125.45,44125.0,121.2477,121.3634,120.7945,120.9777,44125.0
2022-03-15 14:30:00,125.45,126.19,125.35,126.07,75450.0,120.9777,121.6913,120.8813,121.5756,75450.0
2022-03-15 15:00:00,126.04,127.04,126.01,126.91,48198.0,121.5467,122.511,121.5177,122.3856,48198.0
2022-03-15 15:30:00,126.95,127.23,126.53,127.08,180260.0,122.4242,122.6942,122.0192,122.5496,180260.0
2022-03-16 09:30:00,127.41,128.48,127.13,127.94,61616.0,122.8678,123.8997,122.5978,123.3789,61616.0
2022-03-16 10:00:00,128.02,128.42,127.35,128.34,38643.0,123.4561,123.8418,122.81,123.7647,38643.0
2022-03-16 10:30:00,128.4,128.4,126.34,126.6,43132.0,123.8225,123.8225,121.836,122.0867,43132.0
2022-03-16 11:00:00,126.58,127.1,126.15,127.05,20944.0,122.0674,122.5689,121.6527,122.5207,20944.0
2022-03-16 11:30:00,127.05,127.07,124.86,125.29,33806.0,122.5207,122.5399,120.4087,120.8234,33806.0
2022-03-16 12:00:00,125.29,125.73,125.12,125.58,34814.0,120.8234,121.2477,120.6595,121.1031,34814.0
2022-03-16 12:30:00,125.64,126.01,125.22,125.76,25119.0,121.1609,121.5177,120.7559,121.2766,25119.0
2022-03-16 13:00:00,125.82,125.82,125.09,125.4,60178.0,121.3345,121.3345,120.6305,120.9295,60178.0
2022-03-16 13:30:00,125.39,125.69,125.32,125.54,18073.0,120.9198,121.2091,120.8523,121.0645,18073.0
2022-03-16 14:00:00,125.5,125.55,124.22,124.22,25682.0,121.0259,121.0741,119.7915,119.7915,25682.0
2022-03-16 14:30:00,124.21,125.28,123.87,125.15,21449.0,119.7819,120.8138,119.454,120.6884,21449.0
2022-03-16 15:00:00,125.2,125.67,124.92,125.29,29373.0,120.7366,121.1899,120.4666,120.8234,29373.0
2022-03-16 15:30:00,125.32,126.08,125.06,126.08,85688.0,120.8523,121.5852,120.6016,121.5852,85688.0
2022-03-17 09:30:00,125.92,126.66,125.31,125.53,23176.0,121.4309,122.1446,120.8427,121.0548,23176.0
2022-03-17 10:00:00,125.47,125.48,123.92,124.0,132418.0,120.997,121.0066,119.5022,119.5794,132418.0
2022-03-17 10:30:00,124.07,124.3,123.69,123.86,94784.0,119.6469,119.8687,119.2804,119.4444,94784.0
2022-03-17 11:00:00,123.86,124.35,123.62,123.88,156938.0,119.4444,119.9169,119.2129,119.4637,156938.0
2022-03-17 11:30:00,123.88,124.52,123.84,124.11,115406.0,119.4637,120.0809,119.4251,119.6855,115406.0
2022-03-17 12:00:00,124.12,126.45,124.1,126.45,51576.0,119.6951,121.942,119.6758,121.942,51576.0
2022-03-17 12:30:00,126.5,126.85,126.25,126.85,33112.0,121.9903,122.3278,121.7492,122.3278,33112.0
2022-03-17 13:00:00,126.79,127.37,126.72,127.37,32063.0,122.2699,122.8292,122.2024,122.8292,32063.0
2022-03-17 13:30:00,127.35,127.35,126.94,127.28,31293.0,122.81,122.81,122.4146,122.7425,31293.0
2022-03-17 14:00:00,127.28,127.4,126.88,126.88,28521.0,122.7425,122.8582,122.3567,122.3567,28521.0
2022-03-17 14:30:00,126.88,127.43,126.83,127.41,27810.0,122.3567,122.8871,122.3085,122.8678,27810.0
2022-03-17 15:00:00,127.4,127.49,127.25,127.28,40157.0,122.8582,122.945,122.7135,122.7425,40157.0
2022-03-17 15:30:00,127.24,127.4,126.63,126.77,165245.0,122.7039,122.8582,122.1156,122.2506,165245.0
2022-03-18 09:30:00,126.16,126.37,124.59,125.36,44874.0,121.6624,121.8649,120.1484,120.8909,44874.0
2022-03-18 10:00:00,125.51,125.73,124.04,124.38,51424.0,121.0356,121.2477,119.618,119.9458,51424.0
2022-03-18 10:30:00,124.29,126.25,124.28,126.14,69323.0,119.8591,121.7492,119.8494,121.6431,69323.0
2022-03-18 11:00:00,126.13,127.21,126.13,126.71,89753.0,121.6335,122.675,121.6335,122.1928,89753.0
2022-03-18 11:30:00,126.84,127.91,126.68,127.7,30795.0,122.3181,123.35,122.1638,123.1475,30795.0
2022-03-18 12:00:00,127.66,128.5,127.62,128.47,21212.0,123.1089,123.919,123.0703,123.89,21212.0
2022-03-18 12:30:00,128.5,128.53,128.07,128.28,23021.0,123.919,123.9479,123.5043,123.7068,23021.0
2022-03-18 13:00:00,128.3,128.43,127.74,127.87,37606.0,123.7261,123.8515,123.1861,123.3114,37606.0
2022-03-18 13:30:00,127.88,128.05,127.52,127.89,28465.0,123.3211,123.485,122.9739,123.3307,28465.0
2022-03-18 14:00:00,127.88,128.04,127.37,127.48,54949.0,123.3211,123.4754,122.8292,122.9353,54949.0
2022-03-18 14:30:00,127.51,128.01,127.48,127.72,25038.0,122.9643,123.4464,122.9353,123.1668,25038.0
2022-03-18 15:00:00,127.66,128.03,127.65,127.88,38406.0,123.1089,123.4657,123.0993,123.3211,38406.0
2022-03-18 15:30:00,127.91,128.62,127.83,128.08,187718.0,123.35,124.0347,123.2728,123.5139,187718.0
2022-03-21 09:30:00,127.65,128.01,126.38,126.74,22944.0,123.0993,123.4464,121.8745,122.2217,22944.0
2022-03-21 10:00:00,126.88,128.12,126.7,127.92,39785.0,122.3567,123.5525,122.1831,123.3596,39785.0
2022-03-21 10:30:00,127.87,128.84,127.77,128.7,23989.0,123.3114,124.2468,123.215,124.1118,23989.0
2022-03-21 11:00:00,128.78,128.88,128.35,128.54,36636.0,124.189,124.2854,123.7743,123.9575,36636.0
2022-03-21 11:30:00,128.61,128.97,128.36,128.6,28413.0,124.025,124.3722,123.784,124.0154,28413.0
2022-03-21 12:00:00,128.56,129.58,128.53,129.39,22583.0,123.9768,124.9605,123.9479,124.7772,22583.0
2022-03-21 12:30:00,129.16,129.53,128.71,129.19,16841.0,124.5554,124.9122,124.1215,124.5844,16841.0
2022-03-21 13:00:00,129.15,129.17,128.61,128.74,20705.0,124.5458,124.5651,124.025,124.1504,20705.0
2022-03-21 13:30:00,128.72,129.09,128.7,128.9,22808.0,124.1311,124.4879,124.1118,124.3047,22808.0
2022-03-21 14:00:00,128.9,129.09,128.64,128.76,23564.0,124.3047,124.4879,124.054,124.1697,23564.0
2022-03-21 14:30:00,128.7,129.06,128.34,128.39,20397.0,124.1118,124.459,123.7647,123.8129,20397.0
2022-03-21 15:00:00,128.4,128.5,128.16,128.5,27099.0,123.8225,123.919,123.5911,123.919,27099.0
2022-03-21 15:30:00,128.49,129.37,128.44,129.31,132501.0,123.9093,124.7579,123.8611,124.7001,132501.0
2022-03-22 09:30:00,130.0,130.0,128.22,129.0,49337.0,125.3655,125.3655,123.6489,124.4011,49337.0
2022-03-22 10:00:00,129.07,129.07,127.61,127.99,64790.0,124.4686,124.4686,123.0607,123.4271,64790.0
2022-03-22 10:30:00,127.99,128.64,127.5,127.73,85559.0,123.4271,124.054,122.9546,123.1764,85559.0
2022-03-22 11:00:00,127.76,129.26,127.7,128.76,79129.0,123.2053,124.6519,123.1475,124.1697,79129.0
2022-03-22 11:30:00,128.84,128.95,128.05,128.95,46485.0,124.2468,124.3529,123.485,124.3529,46485.0
2022-03-22 12:00:00,129.17,129.18,128.56,128.78,18415.0,124.5651,124.5747,123.9768,124.189,18415.0
2022-03-22 12:30:00,128.61,129.12,128.55,129.11,18887.0,124.025,124.5169,123.9672,124.5072,18887.0
2022-03-22 13:00:00,129.01,129.13,128.27,128.4,24388.0,124.4108,124.5265,123.6972,123.8225,24388.0
2022-03-22 13:30:00,128.49,128.75,128.18,128.29,19145.0,123.9093,124.1601,123.6104,123.7165,19145.0
2022-03-22 14:00:00,128.22,128.45,128.04,128.23,14239.0,123.6489,123.8707,123.4754,123.6586,14239.0
2022-03-22 14:30:00,128.17,128.4,128.09,128.21,20237.0,123.6007,123.8225,123.5236,123.6393,20237.0
2022-03-22 15:00:00,128.19,128.23,127.89,128.1,38372.0,123.62,123.6586,123.3307,123.5332,38372.0
2022-03-22 15:30:00,128.1,128.53,127.77,127.97,140643.0,123.5332,123.9479,123.215,123.4079,140643.0
2022-03-23 09:30:00,127.82,128.1,127.01,127.44,23528.0,123.2632,123.5332,122.4821,122.8968,23528.0
2022-03-23 10:00:00,127.51,128.64,127.51,128.22,47887.0,122.9643,124.054,122.9643,123.6489,47887.0
2022-03-23 10:30:00,128.22,128.3,127.16,127.23,17032.0,123.6489,123.7261,122.6267,122.6942,17032.0
2022-03-23 11:00:00,127.16,127.79,127.15,127.63,15182.0,122.6267,123.2343,122.6171,123.08,15182.0
2022-03-23 11:30:00,127.64,127.76,127.43,127.49,12740.0,123.0896,123.2053,122.8871,122.945,12740.0
2022-03-23 12:00:00,127.53,128.11,127.52,127.8,17529.0,122.9835,123.5429,122.9739,123.2439,17529.0
2022-03-23 12:30:00,127.79,128.02,127.61,127.91,13662.0,123.2343,123.4561,123.0607,123.35,13662.0
2022-03-23 13:00:00,127.84,128.24,127.76,127.94,11875.0,123.2825,123.6682,123.2053,123.3789,11875.0
2022-03-23 13:30:00,127.98,128.01,127.58,127.61,10755.0,123.4175,123.4464,123.0318,123.0607,10755.0
2022-03-23 14:00:00,127.53,127.64,126.91,127.08,14296.0,122.9835,123.0896,122.3856,122.5496,14296.0
2022-03-23 14:30:00,127.12,127.42,127.03,127.03,17126.0,122.5882,122.8775,122.5014,122.5014,17126.0
2022-03-23 15:00:00,127.0,127.3,126.98,127.06,27053.0,122.4724,122.7617,122.4532,122.5303,27053.0
2022-03-23 15:30:00,127.01,127.06,126.2,126.49,85913.0,122.4821,122.5303,121.701,121.9806,85913.0
2022-03-24 09:30:00,127.0,127.62,125.61,127.14,22831.0,122.4724,123.0703,121.132,122.6074,22831.0
2022-03-24 10:00:00,127.24,128.45,127.14,128.45,73782.0,122.7039,123.8707,122.6074,123.8707,73782.0
2022-03-24 10:30:00,128.45,128.68,127.51,128.13,23192.0,123.8707,124.0925,122.9643,123.5622,23192.0
2022-03-24 11:00:00,128.29,128.61,128.05,128.23,12561.0,123.7165,124.025,123.485,123.6586,12561.0
2022-03-24 11:30:00,128.27,128.62,127.81,128.48,39463.0,123.6972,124.0347,123.2536,123.8997,39463.0
2022-03-24 12:00:00,128.48,128.6,128.09,128.52,40936.0,123.8997,124.0154,123.5236,123.9383,40936.0
2022-03-24 12:30:00,128.6,128.75,128.18,128.37,13152.0,124.0154,124.1601,123.6104,123.7936,13152.0
2022-03-24 13:00:00,128.42,128.68,128.3,128.61,17324.0,123.8418,124.0925,123.7261,124.025,17324.0
2022-03-24 13:30:00,128.58,129.01,128.52,128.6,15023.0,123.9961,124.4108,123.9383,124.0154,15023.0
2022-03-24 14:00:00,128.54,128.98,128.34,128.83,20239.0,123.9575,124.3819,123.7647,124.2372,20239.0
2022-03-24 14:30:00,128.85,129.02,128.63,128.79,20426.0,124.2565,124.4204,124.0443,124.1986,20426.0
2022-03-24 15:00:00,128.81,129.18,128.72,128.9,17017.0,124.2179,124.5747,124.1311,124.3047,17017.0
2022-03-24 15:30:00,128.86,128.86,128.23,128.47,130082.0,124.2661,124.2661,123.6586,123.89,130082.0
2022-03-25 09:30:00,128.78,129.55,128.11,129.16,31192.0,124.189,124.9315,123.5429,124.5554,31192.0
2022-03-25 10:00:00,129.15,129.93,129.01,129.62,30338.0,124.5458,125.298,124.4108,124.999,30338.0
2022-03-25 10:30:00,129.62,130.42,129.59,130.11,42315.0,124.999,125.7705,124.9701,125.4716,42315.0
2022-03-25 11:00:00,130.07,130.07,129.07,129.31,51996.0,125.433,125.433,124.4686,124.7001,51996.0
2022-03-25 11:30:00,129.36,130.0,129.36,129.62,21705.0,124.7483,125.3655,124.7483,124.999,21705.0
2022-03-25 12:00:00,129.63,129.76,128.9,128.96,25712.0,125.0087,125.134,124.3047,124.3626,25712.0
2022-03-25 12:30:00,129.0,129.16,128.44,128.66,33661.0,124.4011,124.5554,123.8611,124.0733,33661.0
2022-03-25 13:00:00,128.61,128.77,128.24,128.33,30478.0,124.025,124.1793,123.6682,123.755,30478.0
2022-03-25 13:30:00,128.38,128.94,128.33,128.93,22799.0,123.8032,124.3433,123.755,124.3336,22799.0
2022-03-25 14:00:00,128.95,129.25,128.76,128.9,52207.0,124.3529,124.6422,124.1697,124.3047,52207.0
2022-03-25 14:30:00,128.85,129.12,128.76,128.98,54183.0,124.2565,124.5169,124.1697,124.3819,54183.0
2022-03-25 15:00:00,128.88,128.98,128.58,128.72,34496.0,124.2854,124.3819,123.9961,124.1311,34496.0
2022-03-25 15:30:00,128.72,129.75,128.62,129.75,121736.0,124.1311,125.1244,124.0347,125.1244,121736.0
2022-03-28 09:30:00,128.95,129.03,127.13,128.72,22230.0,124.3529,124.4301,122.5978,124.1311,22230.0
2022-03-28 10:00:00,128.72,128.93,128.35,128.73,16522.0,124.1311,124.3336,123.7743,124.1408,16522.0
2022-03-28 10:30:00,128.6,128.8,128.12,128.79,24311.0,124.0154,124.2083,123.5525,124.1986,24311.0
2022-03-28 11:00:00,128.61,128.98,128.26,128.26,30422.0,124.025,124.3819,123.6875,123.6875,30422.0
2022-03-28 11:30:00,128.26,128.54,128.04,128.09,14734.0,123.6875,123.9575,123.4754,123.5236,14734.0
2022-03-28 12:00:00,128.18,128.6,128.1,128.56,8450.0,123.6104,124.0154,123.5332,123.9768,8450.0
2022-03-28 12:30:00,128.56,128.87,128.38,128.69,13262.0,123.9768,124.2758,123.8032,124.1022,13262.0
2022-03-28 13:00:00,128.73,128.73,128.2,128.39,14952.0,124.1408,124.1408,123.6297,123.8129,14952.0
2022-03-28 13:30:00,128.43,128.75,128.3,128.63,42344.0,123.8515,124.1601,123.7261,124.0443,42344.0
2022-03-28 14:00:00,128.63,128.69,127.98,128.06,11605.0,124.0443,124.1022,123.4175,123.4947,11605.0
2022-03-28 14:30:00,128.03,128.45,127.79,128.43,29241.0,123.4657,123.8707,123.2343,123.8515,29241.0
2022-03-28 15:00:00,128.34,128.48,128.06,128.4,29342.0,123.7647,123.8997,123.4947,123.8225,29342.0
2022-03-28 15:30:00,128.37,128.67,128.09,128.59,109170.0,123.7936,124.0829,123.5236,124.0058,109170.0
2022-03-29 09:30:00,129.1,129.22,126.05,127.36,44206.0,124.4976,124.6133,121.5563,122.8196,44206.0
2022-03-29 10:00:00,127.67,128.13,126.54,127.25,72236.0,123.1186,123.5622,122.0288,122.7135,72236.0
2022-03-29 10:30:00,127.25,127.66,126.19,126.58,36996.0,122.7135,123.1089,121.6913,122.0674,36996.0
2022-03-29 11:00:00,126.59,126.76,126.15,126.24,32491.0,122.0771,122.241,121.6527,121.7395,32491.0
2022-03-29 11:30:00,126.28,126.91,126.11,126.62,43153.0,121.7781,122.3856,121.6142,122.106,43153.0
2022-03-29 12:00:00,126.58,126.72,125.99,126.18,28120.0,122.0674,122.2024,121.4984,121.6817,28120.0
2022-03-29 12:30:00,126.13,126.68,126.0,126.56,22821.0,121.6335,122.1638,121.5081,122.0481,22821.0
2022-03-29 13:00:00,126.56,126.59,126.04,126.23,17973.0,122.0481,122.0771,121.5467,121.7299,17973.0
2022-03-29 13:30:00,126.22,126.62,126.12,126.53,33448.0,121.7202,122.106,121.6238,122.0192,33448.0
2022-03-29 14:00:00,126.55,126.97,126.53,126.83,49726.0,122.0385,122.4435,122.0192,122.3085,49726.0
2022-03-29 14:30:00,126.81,127.11,126.77,126.96,51704.0,122.2892,122.5785,122.2506,122.4339,51704.0
2022-03-29 15:00:00,126.96,127.47,126.95,127.38,35297.0,122.4339,122.9257,122.4242,122.8389,35297.0
2022-03-29 15:30:00,127.35,127.46,126.8,126.95,220081.0,122.81,122.916,122.2796,122.4242,220081.0
2022-03-30 09:30:00,127.45,127.45,126.21,127.18,27561.0,122.9064,122.9064,121.7106,122.646,27561.0
2022-03-30 10:00:00,127.12,127.4,126.5,126.56,20622.0,122.5882,122.8582,121.9903,122.0481,20622.0
2022-03-30 10:30:00,126.48,127.7,126.48,127.59,20779.0,121.971,123.1475,121.971,123.0414,20779.0
2022-03-30 11:00:00,127.58,127.94,127.42,127.42,18021.0,123.0318,123.3789,122.8775,122.8775,18021.0
2022-03-30 11:30:00,127.48,127.48,126.29,126.35,39781.0,122.9353,122.9353,121.7878,121.8456,39781.0
2022-03-30 12:00:00,126.39,126.44,125.98,126.38,20120.0,121.8842,121.9324,121.4888,121.8745,20120.0
2022-03-30 12:30:00,126.32,126.77,126.31,126.54,19627.0,121.8167,122.2506,121.807,122.0288,19627.0
2022-03-30 13:00:00,126.54,126.67,126.44,126.56,17520.0,122.0288,122.1542,121.9324,122.0481,17520.0
2022-03-30 13:30:00,126.56,127.74,126.49,127.5,21536.0,122.0481,123.1861,121.9806,122.9546,21536.0
2022-03-30 14:00:00,127.54,127.87,127.29,127.33,26356.0,122.9932,123.3114,122.7521,122.7907,26356.0
2022-03-30 14:30:00,127.35,127.61,127.06,127.49,31647.0,122.81,123.0607,122.5303,122.945,31647.0
2022-03-30 15:00:00,127.54,127.65,127.48,127.54,30032.0,122.9932,123.0993,122.9353,122.9932,30032.0
2022-03-30 15:30:00,127.55,128.08,127.38,127.38,209131.0,123.0028,123.5139,122.8389,122.8389,209131.0
2022-03-31 09:30:00,127.86,128.63,126.89,127.45,20253.0,123.3018,124.0443,122.3664,122.9064,20253.0
2022-03-31 10:00:00,127.55,127.89,127.11,127.5,14334.0,123.0028,123.3307,122.5785,122.9546,14334.0
2022-03-31 10:30:00,127.46,127.5,126.94,127.28,22189.0,122.916,122.9546,122.4146,122.7425,22189.0
2022-03-31 11:00:00,127.27,127.63,127.1,127.2,17589.0,122.7328,123.08,122.5689,122.6653,17589.0
2022-03-31 11:30:00,127.23,127.72,127.19,127.55,22097.0,122.6942,123.1668,122.6557,123.0028,22097.0
2022-03-31 12:00:00,127.55,127.6,126.18,126.27,25727.0,123.0028,123.051,121.6817,121.7685,25727.0
2022-03-31 12:30:00,126.3,126.84,126.28,126.47,17931.0,121.7974,122.3181,121.7781,121.9613,17931.0
2022-03-31 13:00:00,126.48,126.91,126.24,126.91,32449.0,121.971,122.3856,121.7395,122.3856,32449.0
2022-03-31 13:30:00,126.88,127.44,126.77,127.11,18169.0,122.3567,122.8968,122.2506,122.5785,18169.0
2022-03-31 14:00:00,127.03,127.04,126.65,126.7,8463.0,122.5014,122.511,122.1349,122.1831,8463.0
2022-03-31 14:30:00,126.67,126.9,126.52,126.89,19878.0,122.1542,122.376,122.0096,122.3664,19878.0
2022-03-31 15:00:00,126.87,126.97,126.15,126.22,20330.0,122.3471,122.4435,121.6527,121.7202,20330.0
2022-03-31 15:30:00,126.23,126.28,125.05,125.09,154713.0,121.7299,121.7781,120.592,120.6305,154713.0
2022-04-01 09:30:00,126.51,126.73,125.2,125.95,43098.0,121.9999,122.2121,120.7366,121.4599,43098.0
2022-04-01 10:00:00,125.97,126.27,125.21,125.26,65421.0,121.4792,121.7685,120.7463,120.7945,65421.0
2022-04-01 10:30:00,125.22,125.44,124.38,124.83,49936.0,120.7559,120.9681,119.9458,120.3798,49936.0
2022-04-01 11:00:00,124.82,125.5,124.38,125.36,52181.0,120.3702,121.0259,119.9458,120.8909,52181.0
2022-04-01 11:30:00,125.33,125.41,124.69,125.09,38924.0,120.862,120.9391,120.2448,120.6305,38924.0
2022-04-01 12:00:00,125.09,126.12,124.46,126.06,171889.0,120.6305,121.6238,120.023,121.566,171889.0
2022-04-01 12:30:00,125.95,125.96,124.6,124.86,52831.0,121.4599,121.4695,120.158,120.4087,52831.0
2022-04-01 13:00:00,124.81,125.16,124.45,124.77,35949.0,120.3605,120.698,120.0133,120.3219,35949.0
2022-04-01 13:30:00,124.78,125.42,124.78,125.13,37468.0,120.3316,120.9488,120.3316,120.6691,37468.0
2022-04-01 14:00:00,125.15,125.61,125.15,125.48,38978.0,120.6884,121.132,120.6884,121.0066,38978.0
2022-04-01 14:30:00,125.47,125.54,125.35,125.43,40564.0,120.997,121.0645,120.8813,120.9584,40564.0
2022-04-01 15:00:00,125.43,125.6,125.27,125.35,55422.0,120.9584,121.1223,120.8041,120.8813,55422.0
2022-04-01 15:30:00,125.34,125.99,125.17,125.76,198877.0,120.8716,121.4984,120.7077,121.2766,198877.0
2022-04-04 09:30:00,125.82,125.82,123.57,124.6,25716.0,121.3345,121.3345,119.1647,120.158,25716.0
2022-04-04 10:00:00,124.49,125.46,124.44,124.79,31514.0,120.0519,120.9873,120.0037,120.3412,31514.0
2022-04-04 10:30:00,124.85,126.28,124.84,126.24,31126.0,120.3991,121.7781,120.3894,121.7395,31126.0
2022-04-04 11:00:00,126.23,126.53,125.76,125.9,20999.0,121.7299,122.0192,121.2766,121.4117,20999.0
2022-04-04 11:30:00,126.0,126.12,125.47,125.82,14171.0,121.5081,121.6238,120.997,121.3345,14171.0
2022-04-04 12:00:00,125.79,126.24,125.51,126.2,21697.0,121.3056,121.7395,121.0356,121.701,21697.0
2022-04-04 12:30:00,126.12,126.12,125.23,125.39,12721.0,121.6238,121.6238,120.7655,120.9198,12721.0
2022-04-04 13:00:00,125.31,125.75,125.24,125.53,20191.0,120.8427,121.267,120.7752,121.0548,20191.0
2022-04-04 13:30:00,125.58,125.65,125.15,125.3,12193.0,121.1031,121.1706,120.6884,120.833,12193.0
2022-04-04 14:00:00,125.3,125.79,125.08,125.39,24300.0,120.833,121.3056,120.6209,120.9198,24300.0
2022-04-04 14:30:00,125.42,125.62,125.17,125.37,37745.0,120.9488,121.1416,120.7077,120.9005,37745.0
2022-04-04 15:00:00,125.37,125.55,125.35,125.38,32860.0,120.9005,121.0741,120.8813,120.9102,32860.0
2022-04-04 15:30:00,125.39,125.94,125.21,125.71,162545.0,120.9198,121.4502,120.7463,121.2284,162545.0
2022-04-05 09:30:00,124.91,126.0,124.87,125.96,35603.0,120.4569,121.5081,120.4184,121.4695,35603.0
2022-04-05 10:00:00,125.88,125.97,124.95,125.46,39087.0,121.3924,121.4792,120.4955,120.9873,39087.0
2022-04-05 10:30:00,125.53,126.13,124.92,125.98,29210.0,121.0548,121.6335,120.4666,121.4888,29210.0
2022-04-05 11:00:00,126.08,126.36,125.53,126.05,25875.0,121.5852,121.8553,121.0548,121.5563,25875.0
2022-04-05 11:30:00,126.12,126.41,125.7,125.7,14445.0,121.6238,121.9035,121.2188,121.2188,14445.0
2022-04-05 12:00:00,125.74,125.75,125.15,125.53,16352.0,121.2574,121.267,120.6884,121.0548,16352.0
2022-04-05 12:30:00,125.47,125.53,125.27,125.46,14356.0,120.997,121.0548,120.8041,120.9873,14356.0
2022-04-05 13:00:00,125.45,125.78,125.28,125.44,17169.0,120.9777,121.2959,120.8138,120.9681,17169.0
2022-04-05 13:30:00,125.51,125.59,125.08,125.09,11590.0,121.0356,121.1127,120.6209,120.6305,11590.0
2022-04-05 14:00:00,125.08,125.49,125.02,125.33,16965.0,120.6209,121.0163,120.563,120.862,16965.0
2022-04-05 14:30:00,125.33,125.6,125.23,125.39,14050.0,120.862,121.1223,120.7655,120.9198,14050.0
2022-04-05 15:00:00,125.46,125.54,125.04,125.04,28499.0,120.9873,121.0645,120.5823,120.5823,28499.0
2022-04-05 15:30:00,125.07,125.07,124.46,124.79,98043.0,120.6112,120.6112,120.023,120.3412,98043.0
2022-04-06 09:30:00,124.02,124.79,123.07,124.78,29970.0,119.5987,120.3412,118.6825,120.3316,29970.0
2022-04-06 10:00:00,124.73,125.16,123.36,123.37,37806.0,120.2834,120.698,118.9622,118.9718,37806.0
2022-04-06 10:30:00,123.52,123.6,122.86,123.42,42145.0,119.1165,119.1936,118.48,119.0201,42145.0
2022-04-06 11:00:00,123.46,123.69,123.27,123.49,25284.0,119.0586,119.2804,118.8754,119.0876,25284.0
2022-04-06 11:30:00,123.51,123.91,123.04,123.7,25402.0,119.1069,119.4926,118.6536,119.2901,25402.0
2022-04-06 12:00:00,123.57,123.97,123.14,123.27,18291.0,119.1647,119.5505,118.75,118.8754,18291.0
2022-04-06 12:30:00,123.26,123.32,122.86,122.92,26700.0,118.8658,118.9236,118.48,118.5379,26700.0
2022-04-06 13:00:00,122.95,122.99,122.33,122.59,40512.0,118.5668,118.6054,117.9689,118.2197,40512.0
2022-04-06 13:30:00,122.58,122.99,122.44,122.59,37008.0,118.21,118.6054,118.075,118.2197,37008.0
2022-04-06 14:00:00,122.6,122.97,121.59,121.77,55179.0,118.2293,118.5861,117.2553,117.4289,55179.0
2022-04-06 14:30:00,121.79,122.23,121.68,121.82,62774.0,117.4482,117.8725,117.3421,117.4771,62774.0
2022-04-06 15:00:00,121.88,122.06,121.53,121.72,59324.0,117.535,117.7086,117.1974,117.3807,59324.0
2022-04-06 15:30:00,121.72,122.46,121.55,122.36,183936.0,117.3807,118.0943,117.2167,117.9979,183936.0
2022-04-07 09:30:00,122.56,122.87,120.0,120.08,78918.0,118.1907,118.4897,115.722,115.7991,78918.0
2022-04-07 10:00:00,120.37,120.54,119.98,120.13,76789.0,116.0788,116.2427,115.7027,115.8474,76789.0
2022-04-07 10:30:00,120.09,120.68,119.93,120.11,56366.0,115.8088,116.3777,115.6545,115.8281,56366.0
2022-04-07 11:00:00,120.17,120.53,119.99,120.38,60764.0,115.8859,116.2331,115.7123,116.0884,60764.0
2022-04-07 11:30:00,120.43,120.47,119.78,120.11,135162.0,116.1367,116.1752,115.5098,115.8281,135162.0
2022-04-07 12:00:00,120.1,120.51,119.88,120.09,94273.0,115.8184,116.2138,115.6063,115.8088,94273.0
2022-04-07 12:30:00,120.12,120.24,119.11,119.47,107674.0,115.8377,115.9534,114.8637,115.2109,107674.0
2022-04-07 13:00:00,119.52,120.15,119.34,119.34,64193.0,115.2591,115.8666,115.0855,115.0855,64193.0
2022-04-07 13:30:00,119.31,119.82,119.0,119.53,103210.0,115.0566,115.5484,114.7576,115.2687,103210.0
2022-04-07 14:00:00,119.53,120.33,119.53,120.1,56025.0,115.2687,116.0402,115.2687,115.8184,56025.0
2022-04-07 14:30:00,120.07,120.9,120.0,120.82,53724.0,115.7895,116.5899,115.722,116.5128,53724.0
2022-04-07 15:00:00,120.77,121.36,120.77,120.93,51632.0,116.4645,117.0335,116.4645,116.6188,51632.0
2022-04-07 15:30:00,120.93,121.49,120.87,120.95,177157.0,116.6188,117.1589,116.561,116.6381,177157.0
2022-04-08 09:30:00,121.99,122.1,120.8,121.43,36425.0,117.641,117.7471,116.4935,117.101,36425.0
2022-04-08 10:00:00,121.8,122.06,121.34,121.81,40178.0,117.4578,117.7086,117.0142,117.4675,40178.0
2022-04-08 10:30:00,121.86,122.82,121.73,122.82,41967.0,117.5157,118.4415,117.3903,118.4415,41967.0
2022-04-08 11:00:00,122.8,123.19,122.48,123.02,55709.0,118.4222,118.7983,118.1136,118.6343,55709.0
2022-04-08 11:30:00,123.02,123.47,122.83,123.38,45216.0,118.6343,119.0683,118.4511,118.9815,45216.0
2022-04-08 12:00:00,123.31,123.46,122.88,123.42,56719.0,118.914,119.0586,118.4993,119.0201,56719.0
2022-04-08 12:30:00,123.34,123.62,123.13,123.62,91695.0,118.9429,119.2129,118.7404,119.2129,91695.0
2022-04-08 13:00:00,123.63,123.77,122.35,122.44,49987.0,119.2226,119.3576,117.9882,118.075,49987.0
2022-04-08 13:30:00,122.41,122.56,122.14,122.24,37508.0,118.0461,118.1907,117.7857,117.8821,37508.0
2022-04-08 14:00:00,122.26,122.46,121.93,122.09,31805.0,117.9014,118.0943,117.5832,117.7375,31805.0
2022-04-08 14:30:00,122.08,122.63,121.97,122.49,37180.0,117.7278,118.2582,117.6218,118.1232,37180.0
2022-04-08 15:00:00,122.5,122.62,122.31,122.33,33136.0,118.1329,118.2486,117.9496,117.9689,33136.0
2022-04-08 15:30:00,122.43,122.47,121.41,121.57,227127.0,118.0654,118.1039,117.0817,117.236,227127.0
2022-04-11 09:30:00,121.33,121.65,120.21,121.65,78701.0,117.0046,117.3132,115.9245,117.3132,78701.0
2022-04-11 10:00:00,121.71,122.07,121.09,121.33,57753.0,117.371,117.7182,116.7731,117.0046,57753.0
2022-04-11 10:30:00,121.33,121.83,120.67,121.2,80539.0,117.0046,117.4868,116.3681,116.8792,80539.0
2022-04-11 11:00:00,121.12,121.21,120.4,120.7,64617.0,116.8021,116.8889,116.1077,116.397,64617.0
2022-04-11 11:30:00,120.72,120.72,120.17,120.56,59928.0,116.4163,116.4163,115.8859,116.262,59928.0
2022-04-11 12:00:00,120.56,120.69,120.36,120.45,31075.0,116.262,116.3874,116.0692,116.1559,31075.0
2022-04-11 12:30:00,120.5,120.56,120.19,120.31,31075.0,116.2042,116.262,115.9052,116.0209,31075.0
2022-04-11 13:00:00,120.3,120.37,120.0,120.1,25039.0,116.0113,116.0788,115.722,115.8184,25039.0
2022-04-11 13:30:00,120.14,120.35,119.93,120.24,45075.0,115.857,116.0595,115.6545,115.9534,45075.0
2022-04-11 14:00:00,120.21,120.43,120.02,120.23,63567.0,115.9245,116.1367,115.7413,115.9438,63567.0
2022-04-11 14:30:00,120.26,120.62,120.25,120.36,42379.0,115.9727,116.3199,115.9631,116.0692,42379.0
2022-04-11 15:00:00,120.34,120.43,119.9,120.01,125746.0,116.0499,116.1367,115.6256,115.7316,125746.0
2022-04-11 15:30:00,120.01,120.17,119.64,119.82,313721.0,115.7316,115.8859,115.3748,115.5484,313721.0
2022-04-12 09:30:00,120.0,121.02,119.02,120.57,27423.0,115.722,116.7056,114.7769,116.2717,27423.0
2022-04-12 10:00:00,120.62,120.63,119.87,120.0,65310.0,116.3199,116.3295,115.5966,115.722,65310.0
2022-04-12 10:30:00,120.0,120.07,119.48,119.66,63764.0,115.722,115.7895,115.2205,115.3941,63764.0
2022-04-12 11:00:00,119.66,120.24,119.51,119.94,66691.0,115.3941,115.9534,115.2495,115.6641,66691.0
2022-04-12 11:30:00,119.94,120.0,119.18,119.58,80364.0,115.6641,115.722,114.9312,115.317,80364.0
2022-04-12 12:00:00,119.61,120.06,119.44,119.52,47635.0,115.3459,115.7799,115.182,115.2591,47635.0
2022-04-12 12:30:00,119.46,119.69,119.13,119.15,35611.0,115.2012,115.423,114.883,114.9023,35611.0
2022-04-12 13:00:00,119.24,119.41,118.67,119.4,75719.0,114.9891,115.153,114.4394,115.1434,75719.0
2022-04-12 13:30:00,119.4,119.43,118.74,119.01,42862.0,115.1434,115.1723,114.5069,114.7673,42862.0
2022-04-12 14:00:00,119.08,119.24,118.85,119.06,73609.0,114.8348,114.9891,114.613,114.8155,73609.0
2022-04-12 14:30:00,119.09,119.18,118.68,118.97,48833.0,114.8444,114.9312,114.449,114.7287,48833.0
2022-04-12 15:00:00,118.97,118.99,118.58,118.64,65063.0,114.7287,114.748,114.3526,114.4105,65063.0
2022-04-12 15:30:00,118.65,118.87,118.41,118.55,188404.0,114.4201,114.6323,114.1887,114.3237,188404.0
2022-04-13 09:30:00,119.03,120.16,118.63,119.37,64009.0,114.7866,115.8763,114.4008,115.1144,64009.0
2022-04-13 10:00:00,119.32,119.9,119.13,119.16,59982.0,115.0662,115.6256,114.883,114.9119,59982.0
2022-04-13 10:30:00,119.0,119.63,118.88,119.36,65583.0,114.7576,115.3652,114.6419,115.1048,65583.0
2022-04-13 11:00:00,119.31,119.55,119.2,119.31,60464.0,115.0566,115.288,114.9505,115.0566,60464.0
2022-04-13 11:30:00,119.34,119.49,118.98,119.2,50123.0,115.0855,115.2302,114.7384,114.9505,50123.0
2022-04-13 12:00:00,119.23,119.85,119.2,119.78,53579.0,114.9794,115.5773,114.9505,115.5098,53579.0
2022-04-13 12:30:00,119.85,120.36,119.85,120.15,16542.0,115.5773,116.0692,115.5773,115.8666,16542.0
2022-04-13 13:00:00,120.23,120.43,119.98,120.12,25710.0,115.9438,116.1367,115.7027,115.8377,25710.0
2022-04-13 13:30:00,120.15,120.22,120.0,120.14,25196.0,115.8666,115.9341,115.722,115.857,25196.0
2022-04-13 14:00:00,120.13,120.34,120.02,120.34,18542.0,115.8474,116.0499,115.7413,116.0499,18542.0
2022-04-13 14:30:00,120.33,120.39,120.21,120.24,28375.0,116.0402,116.0981,115.9245,115.9534,28375.0
2022-04-13 15:00:00,120.17,120.44,120.11,120.38,28912.0,115.8859,116.1463,115.8281,116.0884,28912.0
2022-04-13 15:30:00,120.43,120.98,120.42,120.88,137915.0,116.1367,116.6671,116.127,116.5706,137915.0
2022-04-14 09:30:00,120.9,120.9,119.35,119.67,99391.0,116.5899,116.5899,115.0952,115.4038,99391.0
2022-04-14 10:00:00,119.68,120.21,119.37,119.95,49845.0,115.4134,115.9245,115.1144,115.6738,49845.0
2022-04-14 10:30:00,119.95,120.69,119.81,120.21,23852.0,115.6738,116.3874,115.5388,115.9245,23852.0
2022-04-14 11:00:00,120.11,120.28,119.5,119.65,34066.0,115.8281,115.992,115.2398,115.3845,34066.0
2022-04-14 11:30:00,119.68,120.05,119.41,119.79,26456.0,115.4134,115.7702,115.153,115.5195,26456.0
2022-04-14 12:00:00,119.76,119.76,119.2,119.33,21203.0,115.4905,115.4905,114.9505,115.0759,21203.0
2022-04-14 12:30:00,119.32,119.45,119.01,119.26,21502.0,115.0662,115.1916,114.7673,115.0084,21502.0
2022-04-14 13:00:00,119.3,119.3,118.89,119.13,21298.0,115.0469,115.0469,114.6516,114.883,21298.0
2022-04-14 13:30:00,119.08,119.84,118.89,119.68,26059.0,114.8348,115.5677,114.6516,115.4134,26059.0
2022-04-14 14:00:00,119.78,120.06,119.73,119.86,20351.0,115.5098,115.7799,115.4616,115.587,20351.0
2022-04-14 14:30:00,119.89,120.04,119.58,119.58,17028.0,115.6159,115.7606,115.317,115.317,17028.0
2022-04-14 15:00:00,119.55,119.91,119.54,119.74,19503.0,115.288,115.6352,115.2784,115.4713,19503.0
2022-04-14 15:30:00,119.73,119.73,118.92,118.93,115439.0,115.4616,115.4616,114.6805,114.6901,115439.0
2022-04-18 09:30:00,119.06,120.29,119.06,119.12,25838.0,114.8155,116.0017,114.8155,114.8734,25838.0
2022-04-18 10:00:00,119.05,119.07,118.05,118.18,33871.0,114.8059,114.8251,113.8415,113.9669,33871.0
2022-04-18 10:30:00,118.25,119.1,118.25,118.68,39132.0,114.0344,114.8541,114.0344,114.449,39132.0
2022-04-18 11:00:00,118.69,118.79,118.22,118.34,20872.0,114.4587,114.5551,114.0054,114.1212,20872.0
2022-04-18 11:30:00,118.29,118.43,118.07,118.43,16999.0,114.073,114.208,113.8608,114.208,16999.0
2022-04-18 12:00:00,118.41,118.41,117.92,117.99,19216.0,114.1887,114.1887,113.7161,113.7836,19216.0
2022-04-18 12:30:00,117.96,118.17,117.64,118.04,25305.0,113.7547,113.9572,113.4461,113.8319,25305.0
2022-04-18 13:00:00,118.03,118.21,117.77,117.79,16022.0,113.8222,113.9958,113.5715,113.5908,16022.0
2022-04-18 13:30:00,117.86,118.27,117.82,118.07,17189.0,113.6583,114.0537,113.6197,113.8608,17189.0
2022-04-18 14:00:00,118.03,118.25,117.87,118.1,18299.0,113.8222,114.0344,113.6679,113.8897,18299.0
2022-04-18 14:30:00,118.09,118.69,118.0,118.47,24501.0,113.8801,114.4587,113.7933,114.2465,24501.0
2022-04-18 15:00:00,118.32,118.36,117.8,117.82,19248.0,114.1019,114.1405,113.6004,113.6197,19248.0
2022-04-18 15:30:00,117.8,117.8,116.96,117.16,164120.0,113.6004,113.6004,112.7904,112.9832,164120.0
2022-04-19 09:30:00,117.79,119.48,117.02,118.25,62508.0,113.5908,115.2205,112.8482,114.0344,62508.0
2022-04-19 10:00:00,118.3,118.92,117.96,118.92,35042.0,114.0826,114.6805,113.7547,114.6805,35042.0
2022-04-19 10:30:00,119.05,119.17,118.68,118.78,26336.0,114.8059,114.9216,114.449,114.5455,26336.0
2022-04-19 11:00:00,118.86,119.51,118.83,119.33,20775.0,114.6226,115.2495,114.5937,115.0759,20775.0
2022-04-19 11:30:00,119.38,119.9,119.22,119.83,27902.0,115.1241,115.6256,114.9698,115.5581,27902.0
2022-04-19 12:00:00,119.85,119.89,119.48,119.83,16597.0,115.5773,115.6159,115.2205,115.5581,16597.0
2022-04-19 12:30:00,119.82,119.89,119.68,119.7,19458.0,115.5484,115.6159,115.4134,115.4327,19458.0
2022-04-19 13:00:00,119.7,119.86,119.42,119.58,27021.0,115.4327,115.587,115.1627,115.317,27021.0
2022-04-19 13:30:00,119.54,120.11,119.54,120.0,28059.0,115.2784,115.8281,115.2784,115.722,28059.0
2022-04-19 14:00:00,119.99,120.06,119.58,119.68,33973.0,115.7123,115.7799,115.317,115.4134,33973.0
2022-04-19 14:30:00,119.65,119.92,119.65,119.92,20665.0,115.3845,115.6448,115.3845,115.6448,20665.0
2022-04-19 15:00:00,119.91,120.06,119.75,119.99,36054.0,115.6352,115.7799,115.4809,115.7123,36054.0
2022-04-19 15:30:00,119.97,120.7,119.95,120.6,163273.0,115.6931,116.397,115.6738,116.3006,163273.0
2022-04-20 09:30:00,121.24,122.38,120.88,121.28,24529.0,116.9178,118.0171,116.5706,116.9564,24529.0
2022-04-20 10:00:00,121.47,122.13,121.22,122.13,15829.0,117.1396,117.7761,116.8985,117.7761,15829.0
2022-04-20 10:30:00,122.12,123.32,122.06,123.13,41117.0,117.7664,118.9236,117.7086,118.7404,41117.0
2022-04-20 11:00:00,123.0,123.0,122.55,122.99,34892.0,118.615,118.615,118.1811,118.6054,34892.0
2022-04-20 11:30:00,122.88,123.07,122.42,122.42,27339.0,118.4993,118.6825,118.0557,118.0557,27339.0
2022-04-20 12:00:00,122.43,122.7,122.17,122.18,26572.0,118.0654,118.3257,117.8146,117.8243,26572.0
2022-04-20 12:30:00,122.11,122.9,122.06,122.82,21221.0,117.7568,118.5186,117.7086,118.4415,21221.0
2022-04-20 13:00:00,122.9,122.98,122.6,122.71,16224.0,118.5186,118.5958,118.2293,118.3354,16224.0
2022-04-20 13:30:00,122.69,123.08,122.69,122.78,26296.0,118.3161,118.6922,118.3161,118.4029,26296.0
2022-04-20 14:00:00,122.79,123.04,122.68,123.03,42744.0,118.4125,118.6536,118.3064,118.644,42744.0
2022-04-20 14:30:00,123.02,123.02,122.49,122.54,34168.0,118.6343,118.6343,118.1232,118.1714,34168.0
2022-04-20 15:00:00,122.53,123.21,122.53,123.18,38513.0,118.1618,118.8176,118.1618,118.7886,38513.0
2022-04-20 15:30:00,123.2,123.68,122.76,122.77,225312.0,118.8079,119.2708,118.3836,118.3932,225312.0
2022-04-21 09:30:00,123.61,123.98,122.75,123.08,13189.0,119.2033,119.5601,118.374,118.6922,13189.0
2022-04-21 10:00:00,123.16,123.8,123.01,123.63,33185.0,118.7693,119.3865,118.6247,119.2226,33185.0
2022-04-21 10:30:00,123.51,123.64,123.16,123.48,27572.0,119.1069,119.2322,118.7693,119.0779,27572.0
2022-04-21 11:00:00,123.51,124.1,123.43,123.77,31140.0,119.1069,119.6758,119.0297,119.3576,31140.0
2022-04-21 11:30:00,123.84,123.92,122.99,122.99,46499.0,119.4251,119.5022,118.6054,118.6054,46499.0
2022-04-21 12:00:00,122.87,123.16,122.57,122.81,19001.0,118.4897,118.7693,118.2004,118.4318,19001.0
2022-04-21 12:30:00,122.79,123.06,122.61,122.7,44976.0,118.4125,118.6729,118.2389,118.3257,44976.0
2022-04-21 13:00:00,122.74,123.16,122.46,123.16,38380.0,118.3643,118.7693,118.0943,118.7693,38380.0
2022-04-21 13:30:00,123.27,123.33,122.15,122.52,20308.0,118.8754,118.9333,117.7953,118.1522,20308.0
2022-04-21 14:00:00,122.48,122.61,122.06,122.08,33560.0,118.1136,118.2389,117.7086,117.7278,33560.0
2022-04-21 14:30:00,122.01,122.32,121.6,121.61,25926.0,117.6603,117.9593,117.2649,117.2746,25926.0
2022-04-21 15:00:00,121.62,121.97,121.15,121.92,23486.0,117.2842,117.6218,116.831,117.5735,23486.0
2022-04-21 15:30:00,121.94,122.16,121.51,121.82,157761.0,117.5928,117.805,117.1782,117.4771,157761.0
2022-04-22 09:30:00,120.78,120.98,120.24,120.83,25801.0,116.4742,116.6671,115.9534,116.5224,25801.0
2022-04-22 10:00:00,120.88,121.28,120.27,120.52,28792.0,116.5706,116.9564,115.9824,116.2235,28792.0
2022-04-22 10:30:00,120.52,120.81,119.95,120.25,131031.0,116.2235,116.5031,115.6738,115.9631,131031.0
2022-04-22 11:00:00,120.28,120.64,119.87,119.87,131754.0,115.992,116.3392,115.5966,115.5966,131754.0
2022-04-22 11:30:00,119.86,119.92,119.2,119.38,23035.0,115.587,115.6448,114.9505,115.1241,23035.0
2022-04-22 12:00:00,119.22,119.64,119.03,119.59,17799.0,114.9698,115.3748,114.7866,115.3266,17799.0
2022-04-22 12:30:00,119.61,119.99,119.42,119.76,37729.0,115.3459,115.7123,115.1627,115.4905,37729.0
2022-04-22 13:00:00,119.74,119.91,119.29,119.59,38818.0,115.4713,115.6352,115.0373,115.3266,38818.0
2022-04-22 13:30:00,119.55,119.67,119.25,119.51,20457.0,115.288,115.4038,114.9987,115.2495,20457.0
2022-04-22 14:00:00,119.52,120.08,119.41,119.88,99021.0,115.2591,115.7991,115.153,115.6063,99021.0
2022-04-22 14:30:00,119.79,119.91,119.4,119.77,41273.0,115.5195,115.6352,115.1434,115.5002,41273.0
2022-04-22 15:00:00,119.78,120.35,119.4,120.18,44021.0,115.5098,116.0595,115.1434,115.8956,44021.0
2022-04-22 15:30:00,120.18,120.48,119.0,119.41,257315.0,115.8956,116.1849,114.7576,115.153,257315.0
2022-04-25 09:30:00,118.7,119.12,116.9,116.93,56522.0,114.4683,114.8734,112.7325,112.7614,56522.0
2022-04-25 10:00:00,116.87,117.23,115.53,116.2,69162.0,112.7036,113.0507,111.4113,112.0575,69162.0
2022-04-25 10:30:00,116.29,116.53,115.47,115.48,62423.0,112.1443,112.3757,111.3535,111.3631,62423.0
2022-04-25 11:00:00,115.4,115.65,115.16,115.16,27392.0,111.286,111.5271,111.0545,111.0545,27392.0
2022-04-25 11:30:00,115.25,115.39,114.59,115.09,52185.0,111.1413,111.2763,110.5049,110.987,52185.0
2022-04-25 12:00:00,115.1,115.88,114.98,115.83,38635.0,110.9967,111.7489,110.881,111.7007,38635.0
2022-04-25 12:30:00,115.82,116.05,115.35,115.73,27654.0,111.691,111.9128,111.2378,111.6042,27654.0
2022-04-25 13:00:00,115.78,116.35,115.57,115.68,27487.0,111.6524,112.2021,111.4499,111.556,27487.0
2022-04-25 13:30:00,115.64,115.86,115.35,115.7,25321.0,111.5174,111.7296,111.2378,111.5753,25321.0
2022-04-25 14:00:00,115.7,116.23,115.35,116.11,29975.0,111.5753,112.0864,111.2378,111.9707,29975.0
2022-04-25 14:30:00,116.1,116.26,115.69,115.81,32612.0,111.961,112.1153,111.5656,111.6814,32612.0
2022-04-25 15:00:00,115.82,116.54,115.41,116.53,35467.0,111.691,112.3853,111.2956,112.3757,35467.0
2022-04-25 15:30:00,116.48,117.01,116.31,116.59,178883.0,112.3275,112.8386,112.1635,112.4336,178883.0
2022-04-26 09:30:00,116.6,117.02,111.0,111.9,192632.0,112.4432,112.8482,107.0428,107.9108,192632.0
2022-04-26 10:00:00,111.9,112.48,110.16,112.3,110254.0,107.9108,108.4701,106.2328,108.2965,110254.0
2022-04-26 10:30:00,112.3,112.5,109.06,109.92,131140.0,108.2965,108.4894,105.172,106.0013,131140.0
2022-04-26 11:00:00,110.03,110.47,108.43,109.0,89217.0,106.1074,106.5317,104.5645,105.1141,89217.0
2022-04-26 11:30:00,109.0,109.91,108.36,109.52,66668.0,105.1141,105.9917,104.497,105.6156,66668.0
2022-04-26 12:00:00,109.57,109.94,108.59,109.65,73516.0,105.6638,106.0206,104.7188,105.741,73516.0
2022-04-26 12:30:00,109.65,110.35,109.13,109.84,56233.0,105.741,106.416,105.2395,105.9242,56233.0
2022-04-26 13:00:00,109.86,110.15,108.7,108.83,51561.0,105.9435,106.2231,104.8248,104.9502,51561.0
2022-04-26 13:30:00,108.84,109.64,108.6,108.6,102904.0,104.9598,105.7313,104.7284,104.7284,102904.0
2022-04-26 14:00:00,108.6,108.91,107.96,108.62,58020.0,104.7284,105.0273,104.1112,104.7477,58020.0
2022-04-26 14:30:00,108.6,108.6,107.24,107.97,63916.0,104.7284,104.7284,103.4169,104.1209,63916.0
2022-04-26 15:00:00,108.08,108.32,107.7,108.22,97684.0,104.2269,104.4584,103.8605,104.3619,97684.0
2022-04-26 15:30:00,108.19,108.33,106.27,106.7,502311.0,104.333,104.468,102.4815,102.8961,502311.0
2022-04-27 09:30:00,106.84,108.11,106.31,107.68,173797.0,103.0311,104.2559,102.52,103.8412,173797.0
2022-04-27 10:00:00,107.8,108.75,107.31,107.73,54309.0,103.9569,104.8731,103.4844,103.8894,54309.0
2022-04-27 10:30:00,107.72,108.87,107.43,108.54,60510.0,103.8798,104.9888,103.6001,104.6705,60510.0
2022-04-27 11:00:00,108.53,109.04,108.03,108.75,87750.0,104.6609,105.1527,104.1787,104.8731,87750.0
2022-04-27 11:30:00,108.8,109.15,108.66,109.02,67162.0,104.9213,105.2588,104.7863,105.1334,67162.0
2022-04-27 12:00:00,109.04,109.5,108.57,109.49,54155.0,105.1527,105.5963,104.6995,105.5867,54155.0
2022-04-27 12:30:00,109.49,109.84,109.19,109.65,64876.0,105.5867,105.9242,105.2974,105.741,64876.0
2022-04-27 13:00:00,109.6,109.73,108.92,109.25,60289.0,105.6928,105.8181,105.037,105.3552,60289.0
2022-04-27 13:30:00,109.35,109.72,109.18,109.66,54447.0,105.4517,105.8085,105.2877,105.7506,54447.0
2022-04-27 14:00:00,109.64,109.67,108.72,108.91,70550.0,105.7313,105.7603,104.8441,105.0273,70550.0
2022-04-27 14:30:00,108.91,109.34,108.85,108.88,94605.0,105.0273,105.442,104.9695,104.9984,94605.0
2022-04-27 15:00:00,108.81,109.18,108.69,109.06,100686.0,104.9309,105.2877,104.8152,105.172,100686.0
2022-04-27 15:30:00,109.05,109.07,107.93,108.31,369881.0,105.1624,105.1816,104.0823,104.4487,369881.0
2022-04-28 09:30:00,108.52,110.27,108.1,110.15,106796.0,104.6513,106.3389,104.2462,106.2231,106796.0
2022-04-28 10:00:00,110.04,110.68,109.13,109.15,81186.0,106.1171,106.7342,105.2395,105.2588,81186.0
2022-04-28 10:30:00,109.18,109.82,108.94,109.35,51292.0,105.2877,105.9049,105.0563,105.4517,51292.0
2022-04-28 11:00:00,109.29,109.59,109.15,109.4,120630.0,105.3938,105.6831,105.2588,105.4999,120630.0
2022-04-28 11:30:00,109.4,110.01,109.15,109.54,37616.0,105.4999,106.0881,105.2588,105.6349,37616.0
2022-04-28 12:00:00,109.53,110.22,109.34,110.18,29408.0,105.6252,106.2906,105.442,106.2521,29408.0
2022-04-28 12:30:00,110.17,110.78,110.08,110.78,30788.0,106.2424,106.8307,106.1556,106.8307,30788.0
2022-04-28 13:00:00,110.73,111.19,110.67,110.95,31630.0,106.7825,107.2261,106.7246,106.9946,31630.0
2022-04-28 13:30:00,110.91,111.46,110.66,111.3,51962.0,106.956,107.4864,106.715,107.3321,51962.0
2022-04-28 14:00:00,111.35,111.84,111.17,111.51,75969.0,107.3804,107.8529,107.2068,107.5347,75969.0
2022-04-28 14:30:00,111.56,111.75,111.33,111.66,60707.0,107.5829,107.7661,107.3611,107.6793,60707.0
2022-04-28 15:00:00,111.69,111.78,111.43,111.57,81767.0,107.7082,107.795,107.4575,107.5925,81767.0
2022-04-28 15:30:00,111.59,111.78,111.01,111.12,230769.0,107.6118,107.795,107.0525,107.1586,230769.0
2022-04-29 09:30:00,111.32,113.5,111.0,113.22,88595.0,107.3514,109.4537,107.0428,109.1837,88595.0
2022-04-29 10:00:00,113.24,113.53,112.55,112.73,116143.0,109.203,109.4826,108.5376,108.7112,116143.0
2022-04-29 10:30:00,112.62,113.05,112.28,113.03,93185.0,108.6051,109.0198,108.2772,109.0005,93185.0
2022-04-29 11:00:00,113.03,113.43,112.69,113.11,81021.0,109.0005,109.3862,108.6726,109.0776,81021.0
2022-04-29 11:30:00,113.08,113.5,112.95,113.16,59816.0,109.0487,109.4537,108.9233,109.1258,59816.0
2022-04-29 12:00:00,113.16,113.22,112.11,112.2,48902.0,109.1258,109.1837,108.1133,108.2001,48902.0
2022-04-29 12:30:00,112.23,112.52,111.9,111.98,43880.0,108.229,108.5087,107.9108,107.9879,43880.0
2022-04-29 13:00:00,111.98,112.55,111.81,112.55,29967.0,107.9879,108.5376,107.824,108.5376,29967.0
2022-04-29 13:30:00,112.52,112.78,112.04,112.1,32169.0,108.5087,108.7594,108.0458,108.1036,32169.0
2022-04-29 14:00:00,112.1,112.29,111.87,112.0,31232.0,108.1036,108.2869,107.8818,108.0072,31232.0
2022-04-29 14:30:00,112.0,112.01,111.04,111.23,44194.0,108.0072,108.0168,107.0814,107.2646,44194.0
2022-04-29 15:00:00,111.22,111.64,110.84,110.95,65237.0,107.255,107.66,106.8885,106.9946,65237.0
2022-04-29 15:30:00,110.93,111.49,109.93,110.11,357505.0,106.9753,107.5154,106.011,106.1846,357505.0
2022-05-02 09:30:00,111.41,111.75,110.0,111.15,61875.0,107.4382,107.7661,106.0785,107.1875,61875.0
2022-05-02 10:00:00,111.22,111.55,110.46,111.19,36421.0,107.255,107.5732,106.5221,107.2261,36421.0
2022-05-02 10:30:00,111.26,111.3,110.31,110.33,29930.0,107.2936,107.3321,106.3774,106.3967,29930.0
2022-05-02 11:00:00,110.34,110.4,109.58,109.98,61518.0,106.4064,106.4642,105.6735,106.0592,61518.0
2022-05-02 11:30:00,109.99,110.13,109.54,109.9,63956.0,106.0688,106.2039,105.6349,105.9821,63956.0
2022-05-02 12:00:00,109.79,110.02,109.06,109.68,22401.0,105.876,106.0978,105.172,105.7699,22401.0
2022-05-02 12:30:00,109.69,109.96,109.22,109.29,20614.0,105.7795,106.0399,105.3263,105.3938,20614.0
2022-05-02 13:00:00,109.39,109.62,108.99,109.23,30680.0,105.4902,105.712,105.1045,105.3359,30680.0
2022-05-02 13:30:00,109.26,109.64,109.23,109.51,44930.0,105.3649,105.7313,105.3359,105.606,44930.0
2022-05-02 14:00:00,109.52,109.73,108.53,108.77,33218.0,105.6156,105.8181,104.6609,104.8923,33218.0
2022-05-02 14:30:00,108.76,109.07,108.48,108.78,49640.0,104.8827,105.1816,104.6127,104.902,49640.0
2022-05-02 15:00:00,108.81,110.01,108.77,109.88,40407.0,104.9309,106.0881,104.8923,105.9628,40407.0
2022-05-02 15:30:00,109.85,110.36,109.72,110.31,151316.0,105.9338,106.4257,105.8085,106.3774,151316.0
2022-05-03 09:30:00,110.16,111.86,110.05,111.66,57448.0,106.2328,107.8722,106.1267,107.6793,57448.0
2022-05-03 10:00:00,111.64,113.04,111.38,112.95,49384.0,107.66,109.0101,107.4093,108.9233,49384.0
2022-05-03 10:30:00,112.96,113.28,112.33,112.58,58066.0,108.933,109.2416,108.3254,108.5665,58066.0
2022-05-03 11:00:00,112.51,113.46,112.35,113.09,31979.0,108.499,109.4151,108.3447,109.0583,31979.0
2022-05-03 11:30:00,113.17,113.39,112.91,113.29,23217.0,109.1355,109.3476,108.8847,109.2512,23217.0
2022-05-03 12:00:00,113.22,113.46,112.78,113.15,36043.0,109.1837,109.4151,108.7594,109.1162,36043.0
2022-05-03 12:30:00,113.13,113.7,112.98,113.56,33359.0,109.0969,109.6466,108.9523,109.5116,33359.0
2022-05-03 13:00:00,113.65,113.81,113.01,113.12,28446.0,109.5984,109.7527,108.9812,109.0873,28446.0
2022-05-03 13:30:00,113.13,113.34,112.83,112.88,23580.0,109.0969,109.2994,108.8076,108.8558,23580.0
2022-05-03 14:00:00,112.88,112.99,112.36,112.65,57183.0,108.8558,108.9619,108.3544,108.634,57183.0
2022-05-03 14:30:00,112.66,112.92,112.13,112.86,21781.0,108.6437,108.8944,108.1326,108.8365,21781.0
2022-05-03 15:00:00,112.83,112.95,112.54,112.62,46743.0,108.8076,108.9233,108.5279,108.6051,46743.0
2022-05-03 15:30:00,112.6,112.65,111.9,112.13,91534.0,108.5858,108.634,107.9108,108.1326,91534.0
2022-05-04 09:30:00,111.77,112.73,111.77,112.33,49892.0,107.7854,108.7112,107.7854,108.3254,49892.0
2022-05-04 10:00:00,112.24,112.39,111.21,111.55,31763.0,108.2386,108.3833,107.2454,107.5732,31763.0
2022-05-04 10:30:00,111.55,111.61,110.84,111.23,20977.0,107.5732,107.6311,106.8885,107.2646,20977.0
2022-05-04 11:00:00,111.16,111.55,111.01,111.46,34652.0,107.1971,107.5732,107.0525,107.4864,34652.0
2022-05-04 11:30:00,111.43,112.16,110.94,111.84,79207.0,107.4575,108.1615,106.985,107.8529,79207.0
2022-05-04 12:00:00,111.8,112.26,111.57,111.99,31978.0,107.8143,108.2579,107.5925,107.9975,31978.0
2022-05-04 12:30:00,111.97,112.23,111.8,112.03,28830.0,107.9783,108.229,107.8143,108.0361,28830.0
2022-05-04 13:00:00,112.04,112.08,111.42,111.69,48565.0,108.0458,108.0843,107.4479,107.7082,48565.0
2022-05-04 13:30:00,111.67,111.84,111.38,111.78,30451.0,107.689,107.8529,107.4093,107.795,30451.0
2022-05-04 14:00:00,111.87,112.77,111.55,112.62,36393.0,107.8818,108.7497,107.5732,108.6051,36393.0
2022-05-04 14:30:00,112.8,113.82,111.46,113.54,68538.0,108.7787,109.7623,107.4864,109.4923,68538.0
2022-05-04 15:00:00,113.58,113.88,113.11,113.74,57282.0,109.5309,109.8202,109.0776,109.6852,57282.0
2022-05-04 15:30:00,113.73,114.74,113.65,114.52,260920.0,109.6755,110.6495,109.5984,110.4374,260920.0
2022-05-05 09:30:00,112.94,113.99,111.98,112.51,68483.0,108.9137,109.9262,107.9879,108.499,68483.0
2022-05-05 10:00:00,112.51,113.02,111.92,112.37,42893.0,108.499,108.9908,107.93,108.364,42893.0
2022-05-05 10:30:00,112.37,112.59,111.35,111.7,47320.0,108.364,108.5762,107.3804,107.7179,47320.0
2022-05-05 11:00:00,111.7,111.88,110.05,110.19,34589.0,107.7179,107.8915,106.1267,106.2617,34589.0
2022-05-05 11:30:00,110.19,110.53,107.6,107.62,100667.0,106.2617,106.5896,103.7641,103.7833,100667.0
2022-05-05 12:00:00,107.61,109.41,107.37,109.08,49006.0,103.7737,105.5095,103.5423,105.1913,49006.0
2022-05-05 12:30:00,109.09,110.11,108.9,110.01,55826.0,105.2009,106.1846,105.0177,106.0881,55826.0
2022-05-05 13:00:00,110.01,110.58,109.76,110.36,42202.0,106.0881,106.6378,105.847,106.4257,42202.0
2022-05-05 13:30:00,110.39,110.5,109.5,109.51,44221.0,106.4546,106.5607,105.5963,105.606,44221.0
2022-05-05 14:00:00,109.51,110.4,109.41,109.43,40149.0,105.606,106.4642,105.5095,105.5288,40149.0
2022-05-05 14:30:00,109.39,109.78,109.11,109.26,66160.0,105.4902,105.8663,105.2202,105.3649,66160.0
2022-05-05 15:00:00,109.31,109.31,108.58,108.76,58925.0,105.4131,105.4131,104.7091,104.8827,58925.0
2022-05-05 15:30:00,108.66,109.39,108.52,109.19,131551.0,104.7863,105.4902,104.6513,105.2974,131551.0
2022-05-06 09:30:00,107.58,108.41,106.41,106.46,69237.0,103.7448,104.5452,102.6165,102.6647,69237.0
2022-05-06 10:00:00,106.46,107.95,106.27,107.74,34529.0,102.6647,104.1016,102.4815,103.8991,34529.0
2022-05-06 10:30:00,107.66,108.01,106.69,107.67,35127.0,103.8219,104.1594,102.8865,103.8316,35127.0
2022-05-06 11:00:00,107.66,107.76,106.94,107.37,35491.0,103.8219,103.9183,103.1276,103.5423,35491.0
2022-05-06 11:30:00,107.42,107.47,105.65,105.65,30909.0,103.5905,103.6387,101.8836,101.8836,30909.0
2022-05-06 12:00:00,105.69,106.26,105.2,105.54,42179.0,101.9221,102.4718,101.4496,101.7775,42179.0
2022-05-06 12:30:00,105.54,105.97,105.2,105.73,27885.0,101.7775,102.1922,101.4496,101.9607,27885.0
2022-05-06 13:00:00,105.79,106.03,105.21,105.61,27858.0,102.0186,102.25,101.4593,101.845,27858.0
2022-05-06 13:30:00,105.61,105.97,105.27,105.43,38183.0,101.845,102.1922,101.5171,101.6714,38183.0
2022-05-06 14:00:00,105.46,105.69,105.16,105.27,26123.0,101.7003,101.9221,101.411,101.5171,26123.0
2022-05-06 14:30:00,105.28,105.52,104.94,105.21,30976.0,101.5268,101.7582,101.1989,101.4593,30976.0
2022-05-06 15:00:00,105.0,105.17,104.45,104.73,42953.0,101.2567,101.4207,100.7263,100.9964,42953.0
2022-05-06 15:30:00,104.76,105.98,104.75,105.48,181948.0,101.0253,102.2018,101.0157,101.7196,181948.0
2022-05-09 09:30:00,103.73,104.56,102.9,103.38,30923.0,100.032,100.8324,99.2316,99.6945,30923.0
2022-05-09 10:00:00,103.27,103.44,102.07,102.81,53907.0,99.5884,99.7524,98.4312,99.1448,53907.0
2022-05-09 10:30:00,102.81,103.17,102.33,102.61,49517.0,99.1448,99.492,98.6819,98.9519,49517.0
2022-05-09 11:00:00,102.5,102.86,101.58,101.7,32547.0,98.8459,99.193,97.9587,98.0744,32547.0
2022-05-09 11:30:00,101.67,102.57,101.67,102.53,32768.0,98.0455,98.9134,98.0455,98.8748,32768.0
2022-05-09 12:00:00,102.5,103.36,102.15,103.11,27667.0,98.8459,99.6752,98.5083,99.4341,27667.0
2022-05-09 12:30:00,103.01,103.48,102.47,102.58,33078.0,99.3377,99.7909,98.8169,98.923,33078.0
2022-05-09 13:00:00,102.59,103.1,102.5,103.06,20753.0,98.9327,99.4245,98.8459,99.3859,20753.0
2022-05-09 13:30:00,103.22,103.28,102.51,103.08,27206.0,99.5402,99.5981,98.8555,99.4052,27206.0
2022-05-09 14:00:00,103.12,103.35,102.94,103.1,24031.0,99.4438,99.6656,99.2702,99.4245,24031.0
2022-05-09 14:30:00,103.05,103.17,102.69,103.03,47098.0,99.3763,99.492,99.0291,99.357,47098.0
2022-05-09 15:00:00,103.05,103.29,102.3,102.31,55310.0,99.3763,99.6077,98.653,98.6626,55310.0
2022-05-09 15:30:00,102.28,102.39,101.19,101.68,185097.0,98.6337,98.7398,97.5826,98.0551,185097.0
2022-05-10 09:30:00,103.27,104.36,102.58,103.3,87169.0,99.5884,100.6396,98.923,99.6173,87169.0
2022-05-10 10:00:00,103.36,103.84,102.53,103.05,50566.0,99.6752,100.1381,98.8748,99.3763,50566.0
2022-05-10 10:30:00,103.05,103.12,101.66,101.79,71460.0,99.3763,99.4438,98.0358,98.1612,71460.0
2022-05-10 11:00:00,101.71,101.89,100.14,100.47,74521.0,98.084,98.2576,96.57,96.8882,74521.0
2022-05-10 11:30:00,100.47,100.77,99.76,100.0,56579.0,96.8882,97.1775,96.2035,96.435,56579.0
2022-05-10 12:00:00,100.1,100.19,99.36,99.68,80251.0,96.5314,96.6182,95.8178,96.1264,80251.0
2022-05-10 12:30:00,99.65,100.46,99.44,100.0,103796.0,96.0975,96.8786,95.895,96.435,103796.0
2022-05-10 13:00:00,100.0,100.69,99.77,100.6,171649.0,96.435,97.1004,96.2132,97.0136,171649.0
2022-05-10 13:30:00,100.61,102.56,100.55,102.39,88937.0,97.0232,98.9037,96.9654,98.7398,88937.0
2022-05-10 14:00:00,102.49,102.82,101.81,102.43,76185.0,98.8362,99.1545,98.1805,98.7784,76185.0
2022-05-10 14:30:00,102.42,103.2,102.33,102.71,71868.0,98.7687,99.5209,98.6819,99.0484,71868.0
2022-05-10 15:00:00,102.77,103.66,102.76,103.03,87195.0,99.1062,99.9645,99.0966,99.357,87195.0
2022-05-10 15:30:00,103.03,103.15,101.81,101.97,234269.0,99.357,99.4727,98.1805,98.3348,234269.0
2022-05-11 09:30:00,101.15,103.43,101.01,103.34,57532.0,97.7559,99.9594,97.6206,99.8724,57532.0
2022-05-11 10:00:00,103.18,104.73,103.18,104.55,39550.0,99.7178,101.2158,99.7178,101.0418,39550.0
2022-05-11 10:30:00,104.54,104.71,103.84,104.01,34089.0,101.0322,101.1965,100.3557,100.52,34089.0
2022-05-11 11:00:00,104.02,104.07,103.4,103.93,30311.0,100.5296,100.5779,99.9304,100.4426,30311.0
2022-05-11 11:30:00,103.81,104.02,102.59,102.62,68733.0,100.3267,100.5296,99.1476,99.1766,68733.0
2022-05-11 12:00:00,102.65,102.99,101.85,101.85,54027.0,99.2056,99.5342,98.4324,98.4324,54027.0
2022-05-11 12:30:00,101.85,101.97,101.13,101.23,29774.0,98.4324,98.5484,97.7366,97.8332,29774.0
2022-05-11 13:00:00,101.29,101.54,101.11,101.41,32554.0,97.8912,98.1328,97.7173,98.0072,32554.0
2022-05-11 13:30:00,101.39,102.01,101.25,101.28,47527.0,97.9879,98.5871,97.8526,97.8816,47527.0
2022-05-11 14:00:00,101.35,102.56,101.34,102.41,38019.0,97.9492,99.1186,97.9395,98.9736,38019.0
2022-05-11 14:30:00,102.39,102.86,102.15,102.34,46882.0,98.9543,99.4085,98.7224,98.906,46882.0
2022-05-11 15:00:00,102.26,102.3,101.71,101.96,52815.0,98.8287,98.8673,98.2971,98.5387,52815.0
2022-05-11 15:30:00,101.96,102.06,100.9,101.23,154217.0,98.5387,98.6354,97.5143,97.8332,154217.0
2022-05-12 09:30:00,100.0,102.95,100.0,102.56,69820.0,96.6445,99.4955,96.6445,99.1186,69820.0
2022-05-12 10:00:00,102.51,102.57,101.11,101.11,33838.0,99.0703,99.1283,97.7173,97.7173,33838.0
2022-05-12 10:30:00,101.37,102.38,101.24,102.24,36299.0,97.9685,98.9446,97.8429,98.8093,36299.0
2022-05-12 11:00:00,102.19,102.85,101.96,102.52,82989.0,98.761,99.3989,98.5387,99.08,82989.0
2022-05-12 11:30:00,102.45,102.89,101.43,101.45,33537.0,99.0123,99.4375,98.0265,98.0459,33537.0
2022-05-12 12:00:00,101.45,101.98,101.12,101.98,32987.0,98.0459,98.5581,97.7269,98.5581,32987.0
2022-05-12 12:30:00,101.96,102.2,101.27,101.38,91546.0,98.5387,98.7707,97.8719,97.9782,91546.0
2022-05-12 13:00:00,101.44,101.49,100.83,100.94,25266.0,98.0362,98.0845,97.4467,97.553,25266.0
2022-05-12 13:30:00,100.94,101.05,100.17,100.72,43014.0,97.553,97.6593,96.8088,97.3403,43014.0
2022-05-12 14:00:00,100.75,101.1,100.48,100.97,82968.0,97.3693,97.7076,97.1084,97.582,82968.0
2022-05-12 14:30:00,100.97,101.29,100.75,101.04,37841.0,97.582,97.8912,97.3693,97.6496,37841.0
2022-05-12 15:00:00,101.13,101.77,100.75,101.24,53953.0,97.7366,98.3551,97.3693,97.8429,53953.0
2022-05-12 15:30:00,101.2,101.74,100.93,101.49,187533.0,97.8042,98.3261,97.5433,98.0845,187533.0
2022-05-13 09:30:00,102.16,104.0,101.79,103.89,152027.0,98.732,100.5103,98.3744,100.404,152027.0
2022-05-13 10:00:00,103.97,104.78,103.85,104.68,51710.0,100.4813,101.2641,100.3653,101.1675,51710.0
2022-05-13 10:30:00,104.69,104.73,103.38,103.53,79248.0,101.1771,101.2158,99.9111,100.0561,79248.0
2022-05-13 11:00:00,103.53,103.94,103.36,103.91,32841.0,100.0561,100.4523,99.8918,100.4233,32841.0
2022-05-13 11:30:00,103.91,104.35,103.7,104.08,53843.0,100.4233,100.8485,100.2204,100.5876,53843.0
2022-05-13 12:00:00,104.11,104.95,104.07,104.57,32593.0,100.6166,101.4284,100.5779,101.0612,32593.0
2022-05-13 12:30:00,104.7,104.82,103.93,104.2,32336.0,101.1868,101.3028,100.4426,100.7036,32336.0
2022-05-13 13:00:00,104.34,104.67,103.98,104.07,16722.0,100.8389,101.1578,100.491,100.5779,16722.0
2022-05-13 13:30:00,104.21,104.28,103.64,103.97,29313.0,100.7132,100.7809,100.1624,100.4813,29313.0
2022-05-13 14:00:00,103.97,103.97,102.98,103.14,36399.0,100.4813,100.4813,99.5245,99.6791,36399.0
2022-05-13 14:30:00,103.23,103.63,103.09,103.51,46961.0,99.7661,100.1527,99.6308,100.0367,46961.0
2022-05-13 15:00:00,103.53,103.9,103.46,103.79,36799.0,100.0561,100.4136,99.9884,100.3073,36799.0
2022-05-13 15:30:00,103.81,103.89,103.34,103.63,116267.0,100.3267,100.404,99.8724,100.1527,116267.0
2022-05-16 09:30:00,103.77,105.07,103.36,104.84,45941.0,100.288,101.5444,99.8918,101.3221,45941.0
2022-05-16 10:00:00,104.93,105.63,104.35,105.1,28671.0,101.4091,102.0856,100.8485,101.5734,28671.0
2022-05-16 10:30:00,105.02,105.22,104.52,104.93,31849.0,101.4961,101.6894,101.0128,101.4091,31849.0
2022-05-16 11:00:00,104.9,105.37,104.88,105.08,62873.0,101.3801,101.8343,101.3608,101.554,62873.0
2022-05-16 11:30:00,105.04,105.81,104.49,105.68,23218.0,101.5154,102.2596,100.9838,102.1339,23218.0
2022-05-16 12:00:00,105.66,105.88,105.16,105.18,18048.0,102.1146,102.3272,101.6314,101.6507,18048.0
2022-05-16 12:30:00,105.15,105.53,105.04,105.13,19752.0,101.6217,101.989,101.5154,101.6024,19752.0
2022-05-16 13:00:00,105.1,105.89,105.1,105.87,33841.0,101.5734,102.3369,101.5734,102.3175,33841.0
2022-05-16 13:30:00,105.88,105.94,105.52,105.64,41857.0,102.3272,102.3852,101.9793,102.0953,41857.0
2022-05-16 14:00:00,105.65,106.26,105.57,106.23,29272.0,102.1049,102.6945,102.0276,102.6655,29272.0
2022-05-16 14:30:00,106.26,106.32,105.84,106.19,33663.0,102.6945,102.7524,102.2885,102.6268,33663.0
2022-05-16 15:00:00,106.22,106.34,105.73,105.79,35612.0,102.6558,102.7718,102.1822,102.2402,35612.0
2022-05-16 15:30:00,105.76,105.89,105.19,105.35,159275.0,102.2112,102.3369,101.6604,101.815,159275.0
2022-05-17 09:30:00,107.61,108.17,105.71,106.58,30931.0,103.9992,104.5404,102.1629,103.0037,30931.0
2022-05-17 10:00:00,106.8,107.15,106.31,106.78,18368.0,103.2163,103.5546,102.7428,103.197,18368.0
2022-05-17 10:30:00,106.78,107.52,106.75,107.52,29109.0,103.197,103.9122,103.168,103.9122,29109.0
2022-05-17 11:00:00,107.46,107.6,106.98,107.21,19608.0,103.8542,103.9895,103.3903,103.6126,19608.0
2022-05-17 11:30:00,107.2,107.26,106.77,107.04,10587.0,103.6029,103.6609,103.1873,103.4483,10587.0
2022-05-17 12:00:00,107.03,107.16,106.76,107.16,12879.0,103.4386,103.5643,103.1777,103.5643,12879.0
2022-05-17 12:30:00,107.18,107.23,106.83,106.89,13579.0,103.5836,103.6319,103.2453,103.3033,13579.0
2022-05-17 13:00:00,106.88,107.18,106.67,106.88,16356.0,103.2937,103.5836,103.0907,103.2937,16356.0
2022-05-17 13:30:00,106.96,107.12,106.78,106.79,15345.0,103.371,103.5256,103.197,103.2067,15345.0
2022-05-17 14:00:00,106.81,107.0,105.98,106.43,33188.0,103.226,103.4096,102.4239,102.8588,33188.0
2022-05-17 14:30:00,106.35,107.24,106.26,106.9,17906.0,102.7814,103.6416,102.6945,103.313,17906.0
2022-05-17 15:00:00,106.9,107.07,106.64,106.73,21130.0,103.313,103.4773,103.0617,103.1487,21130.0
2022-05-17 15:30:00,106.71,106.83,106.2,106.3,126622.0,103.1294,103.2453,102.6365,102.7331,126622.0
2022-05-18 09:30:00,105.5,105.5,104.14,104.32,30675.0,101.96,101.96,100.6456,100.8196,30675.0
2022-05-18 10:00:00,104.46,104.75,104.12,104.13,9550.0,100.9549,101.2351,100.6263,100.6359,9550.0
2022-05-18 10:30:00,104.04,104.26,103.67,104.2,16162.0,100.5489,100.7616,100.1914,100.7036,16162.0
2022-05-18 11:00:00,104.08,104.12,103.02,103.13,26045.0,100.5876,100.6263,99.5632,99.6695,26045.0
2022-05-18 11:30:00,102.96,103.06,102.59,102.66,30084.0,99.5052,99.6018,99.1476,99.2153,30084.0
2022-05-18 12:00:00,102.66,102.8,102.11,102.11,14526.0,99.2153,99.3506,98.6837,98.6837,14526.0
2022-05-18 12:30:00,102.12,102.83,102.06,102.68,33082.0,98.6934,99.3795,98.6354,99.2346,33082.0
2022-05-18 13:00:00,102.63,102.63,101.99,102.36,19237.0,99.1863,99.1863,98.5677,98.9253,19237.0
2022-05-18 13:30:00,102.36,102.49,101.56,101.68,18853.0,98.9253,99.051,98.1522,98.2681,18853.0
2022-05-18 14:00:00,101.7,101.77,101.32,101.38,29034.0,98.2875,98.3551,97.9202,97.9782,29034.0
2022-05-18 14:30:00,101.32,101.49,100.83,100.94,32193.0,97.9202,98.0845,97.4467,97.553,32193.0
2022-05-18 15:00:00,100.92,101.2,100.72,100.9,35300.0,97.5336,97.8042,97.3403,97.5143,35300.0
2022-05-18 15:30:00,100.87,101.25,100.63,101.08,93220.0,97.4853,97.8526,97.2534,97.6883,93220.0
2022-05-19 09:30:00,100.42,101.83,99.91,100.02,32739.0,97.0504,98.4131,96.5575,96.6638,32739.0
2022-05-19 10:00:00,100.18,101.0,100.18,100.58,23610.0,96.8185,97.611,96.8185,97.205,23610.0
2022-05-19 10:30:00,100.5,100.59,99.75,100.17,24327.0,97.1277,97.2147,96.4029,96.8088,24327.0
2022-05-19 11:00:00,100.22,100.27,99.4,99.85,41316.0,96.8571,96.9054,96.0646,96.4995,41316.0
2022-05-19 11:30:00,99.96,101.88,99.96,101.25,43057.0,96.6059,98.4614,96.6059,97.8526,43057.0
2022-05-19 12:00:00,101.24,101.3,100.68,100.79,11550.0,97.8429,97.9009,97.3017,97.408,11550.0
2022-05-19 12:30:00,100.68,100.69,100.25,100.56,7386.0,97.3017,97.3114,96.8861,97.1857,7386.0
2022-05-19 13:00:00,100.7,100.77,100.26,100.67,11062.0,97.321,97.3887,96.8958,97.292,11062.0
2022-05-19 13:30:00,100.65,101.37,100.3,101.28,14642.0,97.2727,97.9685,96.9344,97.8816,14642.0
2022-05-19 14:00:00,101.2,101.23,100.75,100.9,18172.0,97.8042,97.8332,97.3693,97.5143,18172.0
2022-05-19 14:30:00,100.84,101.32,100.75,101.27,21816.0,97.4563,97.9202,97.3693,97.8719,21816.0
2022-05-19 15:00:00,101.23,101.53,100.78,100.8,24213.0,97.8332,98.1232,97.3983,97.4177,24213.0
2022-05-19 15:30:00,100.78,101.38,100.71,101.06,114161.0,97.3983,97.9782,97.3307,97.6689,114161.0
2022-05-20 09:30:00,102.12,102.4,101.82,102.4,30971.0,98.6934,98.964,98.4034,98.964,30971.0
2022-05-20 10:00:00,102.38,102.39,101.42,102.17,29187.0,98.9446,98.9543,98.0169,98.7417,29187.0
2022-05-20 10:30:00,102.14,102.23,101.25,101.47,51188.0,98.7127,98.7997,97.8526,98.0652,51188.0
2022-05-20 11:00:00,101.42,101.69,100.72,100.95,32252.0,98.0169,98.2778,97.3403,97.5626,32252.0
2022-05-20 11:30:00,100.95,101.08,100.45,100.55,29887.0,97.5626,97.6883,97.0794,97.1761,29887.0
2022-05-20 12:00:00,100.55,100.59,99.61,99.69,45597.0,97.1761,97.2147,96.2676,96.3449,45597.0
2022-05-20 12:30:00,99.64,99.87,99.07,99.41,28934.0,96.2966,96.5189,95.7457,96.0743,28934.0
2022-05-20 13:00:00,99.36,99.42,98.66,98.76,21117.0,96.026,96.084,95.3495,95.4461,21117.0
2022-05-20 13:30:00,98.76,99.39,98.71,99.07,21492.0,95.4461,96.055,95.3978,95.7457,21492.0
2022-05-20 14:00:00,99.08,99.14,98.39,98.63,21674.0,95.7554,95.8134,95.0885,95.3205,21674.0
2022-05-20 14:30:00,98.62,99.57,98.38,99.09,37039.0,95.3108,96.2289,95.0789,95.765,37039.0
2022-05-20 15:00:00,99.08,99.92,98.77,99.92,27571.0,95.7554,96.5672,95.4558,96.5672,27571.0
2022-05-20 15:30:00,99.9,101.12,99.74,101.05,146765.0,96.5479,97.7269,96.3932,97.6593,146765.0
2022-05-23 09:30:00,101.91,102.36,101.52,102.02,19476.0,98.4904,98.9253,98.1135,98.5967,19476.0
2022-05-23 10:00:00,101.96,102.17,101.3,102.17,14845.0,98.5387,98.7417,97.9009,98.7417,14845.0
2022-05-23 10:30:00,102.17,102.34,101.64,101.95,33633.0,98.7417,98.906,98.2295,98.5291,33633.0
2022-05-23 11:00:00,101.91,102.76,101.9,102.76,38766.0,98.4904,99.3119,98.4808,99.3119,38766.0
2022-05-23 11:30:00,102.77,102.94,102.12,102.18,14062.0,99.3216,99.4859,98.6934,98.7514,14062.0
2022-05-23 12:00:00,102.22,102.47,101.99,102.05,13827.0,98.79,99.0316,98.5677,98.6257,13827.0
2022-05-23 12:30:00,102.06,102.25,101.64,102.0,10347.0,98.6354,98.819,98.2295,98.5774,10347.0
2022-05-23 13:00:00,102.02,102.18,101.37,101.81,12458.0,98.5967,98.7514,97.9685,98.3938,12458.0
2022-05-23 13:30:00,101.73,102.11,101.61,102.08,17240.0,98.3165,98.6837,98.2005,98.6547,17240.0
2022-05-23 14:00:00,102.15,102.46,102.0,102.34,11390.0,98.7224,99.022,98.5774,98.906,11390.0
2022-05-23 14:30:00,102.34,102.45,102.09,102.1,11629.0,98.906,99.0123,98.6644,98.674,11629.0
2022-05-23 15:00:00,102.13,102.32,101.71,101.92,39423.0,98.703,98.8867,98.2971,98.5001,39423.0
2022-05-23 15:30:00,101.96,102.33,101.84,102.13,67600.0,98.5387,98.8963,98.4228,98.703,67600.0
2022-05-24 09:30:00,100.69,101.84,100.12,100.29,26872.0,97.3114,98.4228,96.7605,96.9248,26872.0
2022-05-24 10:00:00,100.29,100.32,99.2,99.57,25715.0,96.9248,96.9538,95.8714,96.2289,25715.0
2022-05-24 10:30:00,99.51,99.54,98.41,99.09,62277.0,96.171,96.1999,95.1079,95.765,62277.0
2022-05-24 11:00:00,98.9,99.04,98.36,98.6,14449.0,95.5814,95.7167,95.0595,95.2915,14449.0
2022-05-24 11:30:00,98.64,99.34,98.64,99.18,16902.0,95.3301,96.0067,95.3301,95.852,16902.0
2022-05-24 12:00:00,99.14,99.43,98.96,99.15,24925.0,95.8134,96.0936,95.6394,95.823,24925.0
2022-05-24 12:30:00,99.14,99.49,98.78,99.38,15708.0,95.8134,96.1516,95.4654,96.0453,15708.0
2022-05-24 13:00:00,99.32,99.5,98.9,99.45,14167.0,95.9873,96.1613,95.5814,96.113,14167.0
2022-05-24 13:30:00,99.56,100.03,99.28,99.96,9359.0,96.2193,96.6735,95.9487,96.6059,9359.0
2022-05-24 14:00:00,99.87,100.47,99.67,99.83,13780.0,96.5189,97.0987,96.3256,96.4802,13780.0
2022-05-24 14:30:00,99.83,100.04,99.3,99.64,17778.0,96.4802,96.6832,95.968,96.2966,17778.0
2022-05-24 15:00:00,99.65,100.06,99.59,99.95,27010.0,96.3063,96.7025,96.2483,96.5962,27010.0
2022-05-24 15:30:00,99.93,100.57,99.9,100.08,174440.0,96.5769,97.1954,96.5479,96.7218,174440.0
2022-05-25 09:30:00,99.61,99.79,98.89,99.32,50199.0,96.2676,96.4416,95.5718,95.9873,50199.0
2022-05-25 10:00:00,99.31,101.18,99.18,101.14,218163.0,95.9777,97.7849,95.852,97.7463,218163.0
2022-05-25 10:30:00,101.17,101.57,100.34,100.62,23862.0,97.7752,98.1618,96.9731,97.2437,23862.0
2022-05-25 11:00:00,100.6,101.06,100.48,100.94,12337.0,97.2244,97.6689,97.1084,97.553,12337.0
2022-05-25 11:30:00,100.93,101.08,100.61,101.05,18396.0,97.5433,97.6883,97.234,97.6593,18396.0
2022-05-25 12:00:00,101.05,101.25,100.4,100.56,18917.0,97.6593,97.8526,97.0311,97.1857,18917.0
2022-05-25 12:30:00,100.55,100.78,100.47,100.69,12593.0,97.1761,97.3983,97.0987,97.3114,12593.0
2022-05-25 13:00:00,100.61,101.07,100.4,101.03,12587.0,97.234,97.6786,97.0311,97.6399,12587.0
2022-05-25 13:30:00,101.01,101.06,100.67,100.94,16771.0,97.6206,97.6689,97.292,97.553,16771.0
2022-05-25 14:00:00,100.94,101.77,100.73,101.72,27372.0,97.553,98.3551,97.35,98.3068,27372.0
2022-05-25 14:30:00,101.71,101.99,101.54,101.99,19080.0,98.2971,98.5677,98.1328,98.5677,19080.0
2022-05-25 15:00:00,101.94,102.3,101.84,102.2,54138.0,98.5194,98.8673,98.4228,98.7707,54138.0
2022-05-25 15:30:00,102.23,102.42,101.61,101.83,158790.0,98.7997,98.9833,98.2005,98.4131,158790.0
2022-05-26 09:30:00,102.4,103.66,102.4,103.12,14911.0,98.964,100.1817,98.964,99.6598,14911.0
2022-05-26 10:00:00,103.31,103.82,103.24,103.68,116507.0,99.8434,100.3363,99.7758,100.201,116507.0
2022-05-26 10:30:00,103.67,103.95,103.42,103.48,12948.0,100.1914,100.462,99.9498,100.0077,12948.0
2022-05-26 11:00:00,103.47,103.64,103.31,103.4,25120.0,99.9981,100.1624,99.8434,99.9304,25120.0
2022-05-26 11:30:00,103.48,103.59,103.24,103.5,9938.0,100.0077,100.114,99.7758,100.0271,9938.0
2022-05-26 12:00:00,103.42,103.59,103.33,103.45,8165.0,99.9498,100.114,99.8628,99.9787,8165.0
2022-05-26 12:30:00,103.48,103.55,103.21,103.41,8406.0,100.0077,100.0754,99.7468,99.9401,8406.0
2022-05-26 13:00:00,103.52,103.62,103.36,103.46,11337.0,100.0464,100.143,99.8918,99.9884,11337.0
2022-05-26 13:30:00,103.46,103.75,103.44,103.75,11803.0,99.9884,100.2687,99.9691,100.2687,11803.0
2022-05-26 14:00:00,103.77,103.81,103.57,103.58,10460.0,100.288,100.3267,100.0947,100.1044,10460.0
2022-05-26 14:30:00,103.52,103.84,103.26,103.74,23766.0,100.0464,100.3557,99.7951,100.259,23766.0
2022-05-26 15:00:00,103.75,103.8,103.41,103.66,19333.0,100.2687,100.317,99.9401,100.1817,19333.0
2022-05-26 15:30:00,103.63,104.11,103.42,103.42,93953.0,100.1527,100.6166,99.9498,99.9498,93953.0
2022-05-27 09:30:00,104.9,105.21,104.2,104.69,26268.0,101.3801,101.6797,100.7036,101.1771,26268.0
2022-05-27 10:00:00,104.67,105.19,104.58,104.95,145423.0,101.1578,101.6604,101.0708,101.4284,145423.0
2022-05-27 10:30:00,104.95,105.14,104.49,104.73,37095.0,101.4284,101.612,100.9838,101.2158,37095.0
2022-05-27 11:00:00,104.74,105.12,104.74,105.07,23680.0,101.2255,101.5927,101.2255,101.5444,23680.0
2022-05-27 11:30:00,105.1,105.33,105.0,105.13,33023.0,101.5734,101.7957,101.4767,101.6024,33023.0
2022-05-27 12:00:00,105.07,105.55,104.88,105.44,58089.0,101.5444,102.0083,101.3608,101.902,58089.0
2022-05-27 12:30:00,105.54,105.58,105.23,105.48,15442.0,101.9986,102.0373,101.699,101.9406,15442.0
2022-05-27 13:00:00,105.55,105.89,105.51,105.82,28536.0,102.0083,102.3369,101.9696,102.2692,28536.0
2022-05-27 13:30:00,105.83,106.14,105.82,106.0,20587.0,102.2789,102.5785,102.2692,102.4432,20587.0
2022-05-27 14:00:00,106.0,106.34,105.9,106.23,32522.0,102.4432,102.7718,102.3465,102.6655,32522.0
2022-05-27 14:30:00,106.23,106.65,106.05,106.59,33938.0,102.6655,103.0714,102.4915,103.0134,33938.0
2022-05-27 15:00:00,106.62,106.62,106.14,106.44,33414.0,103.0424,103.0424,102.5785,102.8684,33414.0
2022-05-27 15:30:00,106.38,106.94,106.12,106.94,116041.0,102.8104,103.3516,102.5592,103.3516,116041.0
2022-05-31 09:30:00,106.29,106.3,104.85,105.5,38747.0,102.7234,102.7331,101.3318,101.96,38747.0
2022-05-31 10:00:00,105.65,105.91,105.13,105.43,29777.0,102.1049,102.3562,101.6024,101.8923,29777.0
2022-05-31 10:30:00,105.42,105.9,105.31,105.8,16709.0,101.8826,102.3465,101.7763,102.2499,16709.0
2022-05-31 11:00:00,105.75,105.99,104.99,105.16,31214.0,102.2016,102.4335,101.4671,101.6314,31214.0
2022-05-31 11:30:00,105.07,105.64,104.85,105.5,14579.0,101.5444,102.0953,101.3318,101.96,14579.0
2022-05-31 12:00:00,105.48,105.66,105.15,105.3,12903.0,101.9406,102.1146,101.6217,101.7667,12903.0
2022-05-31 12:30:00,105.31,105.77,105.26,105.46,10846.0,101.7763,102.2209,101.728,101.9213,10846.0
2022-05-31 13:00:00,105.51,105.69,105.19,105.25,22302.0,101.9696,102.1436,101.6604,101.7183,22302.0
2022-05-31 13:30:00,105.27,106.19,105.27,106.18,38107.0,101.7377,102.6268,101.7377,102.6171,38107.0
2022-05-31 14:00:00,106.23,106.24,105.86,105.93,41808.0,102.6655,102.6751,102.3079,102.3755,41808.0
2022-05-31 14:30:00,105.99,106.06,105.58,105.88,88974.0,102.4335,102.5012,102.0373,102.3272,88974.0
2022-05-31 15:00:00,105.84,105.89,104.83,105.01,42575.0,102.2885,102.3369,101.3124,101.4864,42575.0
2022-05-31 15:30:00,105.05,105.29,104.12,104.43,109646.0,101.5251,101.757,100.6263,100.9259,109646.0
2022-06-01 09:30:00,104.84,105.42,104.25,104.4,28675.0,101.3221,101.8826,100.7519,100.8969,28675.0
2022-06-01 10:00:00,104.19,104.5,103.59,103.62,23881.0,100.6939,100.9935,100.114,100.143,23881.0
2022-06-01 10:30:00,103.66,104.16,103.51,104.14,18281.0,100.1817,100.6649,100.0367,100.6456,18281.0
2022-06-01 11:00:00,104.09,104.13,103.14,103.27,34271.0,100.5973,100.6359,99.6791,99.8048,34271.0
2022-06-01 11:30:00,103.4,103.54,102.96,103.09,16284.0,99.9304,100.0657,99.5052,99.6308,16284.0
2022-06-01 12:00:00,103.05,103.49,103.02,103.29,15580.0,99.5922,100.0174,99.5632,99.8241,15580.0
2022-06-01 12:30:00,103.29,103.56,103.12,103.39,20759.0,99.8241,100.0851,99.6598,99.9208,20759.0
2022-06-01 13:00:00,103.45,103.93,103.36,103.86,15470.0,99.9787,100.4426,99.8918,100.375,15470.0
2022-06-01 13:30:00,103.85,104.38,103.78,104.06,21897.0,100.3653,100.8775,100.2977,100.5683,21897.0
2022-06-01 14:00:00,104.05,104.4,103.97,104.18,18364.0,100.5586,100.8969,100.4813,100.6842,18364.0
2022-06-01 14:30:00,104.2,104.62,104.15,104.38,20755.0,100.7036,101.1095,100.6553,100.8775,20755.0
2022-06-01 15:00:00,104.31,104.61,104.24,104.57,25748.0,100.8099,101.0998,100.7422,101.0612,25748.0
2022-06-01 15:30:00,104.55,104.78,104.18,104.37,123865.0,101.0418,101.2641,100.6842,100.8679,123865.0
2022-06-02 09:30:00,104.39,105.22,104.07,104.75,29103.0,100.8872,101.6894,100.5779,101.2351,29103.0
2022-06-02 10:00:00,104.75,105.72,104.75,104.78,11574.0,101.2351,102.1726,101.2351,101.2641,11574.0
2022-06-02 10:30:00,104.79,105.89,104.79,105.7,14522.0,101.2738,102.3369,101.2738,102.1532,14522.0
2022-06-02 11:00:00,105.82,106.19,105.74,106.0,14651.0,102.2692,102.6268,102.1919,102.4432,14651.0
2022-06-02 11:30:00,105.96,106.69,105.92,106.27,7348.0,102.4045,103.11,102.3659,102.7041,7348.0
2022-06-02 12:00:00,106.19,106.62,106.06,106.49,3863.0,102.6268,103.0424,102.5012,102.9167,3863.0
2022-06-02 12:30:00,106.56,106.57,106.23,106.24,6872.0,102.9844,102.9941,102.6655,102.6751,6872.0
2022-06-02 13:00:00,106.3,106.53,106.21,106.38,7566.0,102.7331,102.9554,102.6461,102.8104,7566.0
2022-06-02 13:30:00,106.53,106.74,106.34,106.62,9933.0,102.9554,103.1583,102.7718,103.0424,9933.0
2022-06-02 14:00:00,106.57,106.61,106.33,106.4,8859.0,102.9941,103.0327,102.7621,102.8298,8859.0
2022-06-02 14:30:00,106.43,106.59,106.28,106.31,8061.0,102.8588,103.0134,102.7138,102.7428,8061.0
2022-06-02 15:00:00,106.32,106.58,106.32,106.44,11217.0,102.7524,103.0037,102.7524,102.8684,11217.0
2022-06-02 15:30:00,106.46,107.08,106.35,107.04,77233.0,102.8877,103.4869,102.7814,103.4483,77233.0
2022-06-03 09:30:00,105.59,106.18,105.47,105.78,12812.0,102.0469,102.6171,101.931,102.2306,12812.0
2022-06-03 10:00:00,105.77,106.74,105.58,106.59,32353.0,102.2209,103.1583,102.0373,103.0134,32353.0
2022-06-03 10:30:00,106.44,106.76,106.33,106.65,10939.0,102.8684,103.1777,102.7621,103.0714,10939.0
2022-06-03 11:00:00,106.67,106.67,105.74,105.75,10298.0,103.0907,103.0907,102.1919,102.2016,10298.0
2022-06-03 11:30:00,105.72,106.15,105.72,105.89,11601.0,102.1726,102.5881,102.1726,102.3369,11601.0
2022-06-03 12:00:00,105.87,106.11,105.75,106.11,11388.0,102.3175,102.5495,102.2016,102.5495,11388.0
2022-06-03 12:30:00,106.19,106.37,106.05,106.28,4842.0,102.6268,102.8008,102.4915,102.7138,4842.0
2022-06-03 13:00:00,106.3,106.68,106.13,106.3,9072.0,102.7331,103.1004,102.5688,102.7331,9072.0
2022-06-03 13:30:00,106.29,106.32,105.97,106.09,10404.0,102.7234,102.7524,102.4142,102.5302,10404.0
2022-06-03 14:00:00,106.05,106.5,106.01,106.5,8097.0,102.4915,102.9264,102.4528,102.9264,8097.0
2022-06-03 14:30:00,106.43,106.48,106.08,106.46,8218.0,102.8588,102.9071,102.5205,102.8877,8218.0
2022-06-03 15:00:00,106.46,106.77,106.39,106.77,14559.0,102.8877,103.1873,102.8201,103.1873,14559.0
2022-06-03 15:30:00,106.74,107.0,106.49,106.82,73266.0,103.1583,103.4096,102.9167,103.2357,73266.0
2022-06-06 09:30:00,107.58,107.96,107.17,107.91,15808.0,103.9702,104.3374,103.5739,104.2891,15808.0
2022-06-06 10:00:00,107.92,108.22,107.83,108.07,16004.0,104.2988,104.5887,104.2118,104.4437,16004.0
2022-06-06 10:30:00,108.15,108.43,107.92,108.37,15048.0,104.521,104.7916,104.2988,104.7337,15048.0
2022-06-06 11:00:00,108.37,108.42,107.34,107.55,20730.0,104.7337,104.782,103.7382,103.9412,20730.0
2022-06-06 11:30:00,107.66,107.92,107.66,107.83,5713.0,104.0475,104.2988,104.0475,104.2118,5713.0
2022-06-06 12:00:00,107.83,107.89,107.3,107.4,12028.0,104.2118,104.2698,103.6996,103.7962,12028.0
2022-06-06 12:30:00,107.46,107.74,107.42,107.74,7152.0,103.8542,104.1248,103.8155,104.1248,7152.0
2022-06-06 13:00:00,107.84,107.84,107.52,107.62,8581.0,104.2214,104.2214,103.9122,104.0088,8581.0
2022-06-06 13:30:00,107.6,107.93,107.59,107.84,11208.0,103.9895,104.3084,103.9798,104.2214,11208.0
2022-06-06 14:00:00,107.84,107.91,107.36,107.4,10011.0,104.2214,104.2891,103.7575,103.7962,10011.0
2022-06-06 14:30:00,107.36,107.61,107.34,107.51,11625.0,103.7575,103.9992,103.7382,103.9025,11625.0
2022-06-06 15:00:00,107.55,107.64,107.39,107.46,13225.0,103.9412,104.0281,103.7865,103.8542,13225.0
2022-06-06 15:30:00,107.4,107.87,107.34,107.81,61240.0,103.7962,104.2504,103.7382,104.1924,61240.0
2022-06-07 09:30:00,107.16,107.62,106.97,107.28,38063.0,103.5643,104.0088,103.3806,103.6802,38063.0
2022-06-07 10:00:00,107.39,108.27,107.25,108.13,15428.0,103.7865,104.637,103.6512,104.5017,15428.0
2022-06-07 10:30:00,108.04,109.42,108.04,109.32,20155.0,104.4147,105.7484,104.4147,105.6518,20155.0
2022-06-07 11:00:00,109.29,109.66,109.2,109.38,22133.0,105.6228,105.9804,105.5358,105.7098,22133.0
2022-06-07 11:30:00,109.38,109.54,109.21,109.32,19506.0,105.7098,105.8644,105.5455,105.6518,19506.0
2022-06-07 12:00:00,109.37,109.61,109.26,109.54,13320.0,105.7001,105.932,105.5938,105.8644,13320.0
2022-06-07 12:30:00,109.54,110.04,109.21,109.87,76332.0,105.8644,106.3476,105.5455,106.1833,76332.0
2022-06-07 13:00:00,109.84,110.11,109.49,110.1,20598.0,106.1543,106.4153,105.8161,106.4056,20598.0
2022-06-07 13:30:00,110.16,110.16,109.94,110.03,12091.0,106.4636,106.4636,106.251,106.338,12091.0
2022-06-07 14:00:00,110.0,110.75,109.92,110.42,27350.0,106.309,107.0338,106.2316,106.7149,27350.0
2022-06-07 14:30:00,110.46,110.8,110.43,110.73,21995.0,106.7535,107.0821,106.7245,107.0145,21995.0
2022-06-07 15:00:00,110.73,110.74,110.28,110.31,65134.0,107.0145,107.0241,106.5796,106.6086,65134.0
2022-06-07 15:30:00,110.3,110.36,109.93,109.96,125354.0,106.5989,106.6569,106.2413,106.2703,125354.0
2022-06-08 09:30:00,108.92,109.21,108.58,108.63,25818.0,105.2652,105.5455,104.9366,104.9849,25818.0
2022-06-08 10:00:00,108.58,108.63,107.71,108.19,20314.0,104.9366,104.9849,104.0958,104.5597,20314.0
2022-06-08 10:30:00,108.22,108.34,107.82,107.9,11112.0,104.5887,104.7047,104.2021,104.2794,11112.0
2022-06-08 11:00:00,107.94,108.24,107.88,108.1,19155.0,104.3181,104.608,104.2601,104.4727,19155.0
2022-06-08 11:30:00,108.06,108.11,107.78,107.84,8943.0,104.4341,104.4824,104.1635,104.2214,8943.0
2022-06-08 12:00:00,107.86,107.96,107.46,107.48,10943.0,104.2408,104.3374,103.8542,103.8735,10943.0
2022-06-08 12:30:00,107.48,107.52,106.65,106.78,11884.0,103.8735,103.9122,103.0714,103.197,11884.0
2022-06-08 13:00:00,106.77,106.82,106.59,106.65,11236.0,103.1873,103.2357,103.0134,103.0714,11236.0
2022-06-08 13:30:00,106.58,106.66,106.15,106.63,21222.0,103.0037,103.081,102.5881,103.052,21222.0
2022-06-08 14:00:00,106.64,106.86,106.4,106.54,28380.0,103.0617,103.2743,102.8298,102.9651,28380.0
2022-06-08 14:30:00,106.53,106.58,106.22,106.37,29965.0,102.9554,103.0037,102.6558,102.8008,29965.0
2022-06-08 15:00:00,106.34,106.4,106.02,106.37,18979.0,102.7718,102.8298,102.4625,102.8008,18979.0
2022-06-08 15:30:00,106.39,106.59,106.22,106.43,116566.0,102.8201,103.0134,102.6558,102.8588,116566.0
2022-06-09 09:30:00,104.55,104.74,103.23,103.45,67149.0,101.0418,101.2255,99.7661,99.9787,67149.0
2022-06-09 10:00:00,103.53,104.28,103.45,104.0,22560.0,100.0561,100.7809,99.9787,100.5103,22560.0
2022-06-09 10:30:00,104.06,104.08,103.11,103.45,19709.0,100.5683,100.5876,99.6502,99.9787,19709.0
2022-06-09 11:00:00,103.43,103.47,102.73,102.78,40318.0,99.9594,99.9981,99.2829,99.3312,40318.0
2022-06-09 11:30:00,102.74,103.34,102.68,103.14,34464.0,99.2926,99.8724,99.2346,99.6791,34464.0
2022-06-09 12:00:00,103.11,103.23,102.44,103.06,46253.0,99.6502,99.7661,99.0026,99.6018,46253.0
2022-06-09 12:30:00,103.15,103.15,102.63,102.9,23135.0,99.6888,99.6888,99.1863,99.4472,23135.0
2022-06-09 13:00:00,102.91,103.22,102.82,103.22,26389.0,99.4569,99.7565,99.3699,99.7565,26389.0
2022-06-09 13:30:00,103.26,103.6,103.18,103.6,16348.0,99.7951,100.1237,99.7178,100.1237,16348.0
2022-06-09 14:00:00,103.59,103.77,103.52,103.54,19927.0,100.114,100.288,100.0464,100.0657,19927.0
2022-06-09 14:30:00,103.5,103.52,103.15,103.15,15900.0,100.0271,100.0464,99.6888,99.6888,15900.0
2022-06-09 15:00:00,103.16,103.3,102.96,103.14,16209.0,99.6985,99.8338,99.5052,99.6791,16209.0
2022-06-09 15:30:00,103.04,103.24,102.64,102.71,91984.0,99.5825,99.7758,99.1959,99.2636,91984.0
2022-06-10 09:30:00,102.0,102.0,99.57,100.76,53332.0,98.5774,98.5774,96.2289,97.379,53332.0
2022-06-10 10:00:00,100.63,101.08,100.02,100.44,29098.0,97.2534,97.6883,96.6638,97.0697,29098.0
2022-06-10 10:30:00,100.28,101.27,100.28,100.6,18374.0,96.9151,97.8719,96.9151,97.2244,18374.0
2022-06-10 11:00:00,100.47,100.75,100.18,100.29,17301.0,97.0987,97.3693,96.8185,96.9248,17301.0
2022-06-10 11:30:00,100.27,100.38,99.84,100.04,9363.0,96.9054,97.0118,96.4899,96.6832,9363.0
2022-06-10 12:00:00,100.07,100.32,99.64,99.68,8347.0,96.7122,96.9538,96.2966,96.3352,8347.0
2022-06-10 12:30:00,99.89,100.02,99.7,99.84,9043.0,96.5382,96.6638,96.3546,96.4899,9043.0
2022-06-10 13:00:00,99.76,100.4,99.61,100.39,10906.0,96.4126,97.0311,96.2676,97.0214,10906.0
2022-06-10 13:30:00,100.37,100.41,99.71,99.84,17475.0,97.0021,97.0408,96.3642,96.4899,17475.0
2022-06-10 14:00:00,99.78,100.12,99.6,99.82,11663.0,96.4319,96.7605,96.2579,96.4705,11663.0
2022-06-10 14:30:00,99.82,100.11,99.57,100.06,11949.0,96.4705,96.7508,96.2289,96.7025,11949.0
2022-06-10 15:00:00,100.04,100.27,99.74,100.13,15264.0,96.6832,96.9054,96.3932,96.7701,15264.0
2022-06-10 15:30:00,100.13,100.38,99.16,99.24,151564.0,96.7701,97.0118,95.8327,95.91,151564.0
2022-06-13 09:30:00,96.2,96.52,94.85,94.98,106000.0,92.972,93.2813,91.6673,91.793,106000.0
2022-06-13 10:00:00,95.11,95.14,93.88,94.06,96304.0,91.9186,91.9476,90.7299,90.9038,96304.0
2022-06-13 10:30:00,94.09,94.17,92.8,93.22,75652.0,90.9328,91.0101,89.6861,90.092,75652.0
2022-06-13 11:00:00,93.07,93.26,92.69,93.01,94595.0,89.947,90.1307,89.5798,89.8891,94595.0
2022-06-13 11:30:00,92.98,93.1,92.51,92.85,55790.0,89.8601,89.976,89.4058,89.7344,55790.0
2022-06-13 12:00:00,92.9,93.21,92.75,92.95,61202.0,89.7827,90.0823,89.6378,89.8311,61202.0
2022-06-13 12:30:00,92.85,93.21,92.32,92.32,83987.0,89.7344,90.0823,89.2222,89.2222,83987.0
2022-06-13 13:00:00,92.28,92.87,92.23,92.87,50716.0,89.1836,89.7538,89.1352,89.7538,50716.0
2022-06-13 13:30:00,92.84,93.2,92.48,92.95,63987.0,89.7248,90.0727,89.3768,89.8311,63987.0
2022-06-13 14:00:00,92.97,93.61,92.48,93.49,138037.0,89.8504,90.4689,89.3768,90.353,138037.0
2022-06-13 14:30:00,93.48,94.08,93.2,93.82,160992.0,90.3433,90.9232,90.0727,90.6719,160992.0
2022-06-13 15:00:00,93.79,94.23,93.66,93.66,188148.0,90.6429,91.0681,90.5172,90.5172,188148.0
2022-06-13 15:30:00,93.64,94.03,93.41,93.8,339939.0,90.4979,90.8748,90.2756,90.6525,339939.0
2022-06-14 09:30:00,93.71,94.11,93.09,93.92,56134.0,90.5656,90.9521,89.9664,90.7685,56134.0
2022-06-14 10:00:00,93.98,94.2,92.87,93.19,46647.0,90.8265,91.0391,89.7538,90.063,46647.0
2022-06-14 10:30:00,93.04,93.77,92.6,93.49,58253.0,89.9181,90.6236,89.4928,90.353,58253.0
2022-06-14 11:00:00,93.57,93.95,92.72,92.99,31910.0,90.4303,90.7975,89.6088,89.8697,31910.0
2022-06-14 11:30:00,92.97,93.03,92.4,92.68,27043.0,89.8504,89.9084,89.2995,89.5701,27043.0
2022-06-14 12:00:00,92.64,92.64,92.11,92.42,24083.0,89.5315,89.5315,89.0193,89.3189,24083.0
2022-06-14 12:30:00,92.4,93.46,92.4,93.45,38870.0,89.2995,90.324,89.2995,90.3143,38870.0
2022-06-14 13:00:00,93.47,94.0,93.29,93.6,28488.0,90.3336,90.8458,90.1597,90.4593,28488.0
2022-06-14 13:30:00,93.58,93.64,93.17,93.41,29365.0,90.4399,90.4979,90.0437,90.2756,29365.0
2022-06-14 14:00:00,93.41,93.66,93.21,93.64,101372.0,90.2756,90.5172,90.0823,90.4979,101372.0
2022-06-14 14:30:00,93.57,93.68,93.19,93.48,23277.0,90.4303,90.5366,90.063,90.3433,23277.0
2022-06-14 15:00:00,93.45,93.87,93.38,93.86,125047.0,90.3143,90.7202,90.2466,90.7105,125047.0
2022-06-14 15:30:00,93.87,94.24,93.85,94.04,279991.0,90.7202,91.0778,90.7009,90.8845,279991.0
2022-06-15 09:30:00,95.55,96.57,95.25,96.05,50650.0,92.3438,93.3296,92.0539,92.8271,50650.0
2022-06-15 10:00:00,95.99,96.18,95.07,95.08,48886.0,92.7691,92.9527,91.8799,91.8896,48886.0
2022-06-15 10:30:00,95.14,95.14,93.91,94.07,25104.0,91.9476,91.9476,90.7589,90.9135,25104.0
2022-06-15 11:00:00,94.02,94.02,93.26,93.5,22716.0,90.8652,90.8652,90.1307,90.3626,22716.0
2022-06-15 11:30:00,93.5,93.7,93.28,93.39,20036.0,90.3626,90.5559,90.15,90.2563,20036.0
2022-06-15 12:00:00,93.36,93.51,92.62,93.49,24025.0,90.2273,90.3723,89.5121,90.353,24025.0
2022-06-15 12:30:00,93.45,93.63,93.24,93.49,32493.0,90.3143,90.4883,90.1113,90.353,32493.0
2022-06-15 13:00:00,93.48,94.15,93.38,93.98,22534.0,90.3433,90.9908,90.2466,90.8265,22534.0
2022-06-15 13:30:00,94.02,94.64,93.75,94.64,31140.0,90.8652,91.4644,90.6042,91.4644,31140.0
2022-06-15 14:00:00,94.52,95.08,93.74,94.62,126202.0,91.3484,91.8896,90.5946,91.445,126202.0
2022-06-15 14:30:00,94.57,96.8,94.08,95.35,113820.0,91.3967,93.5519,90.9232,92.1505,113820.0
2022-06-15 15:00:00,95.42,96.51,95.35,96.51,42624.0,92.2182,93.2716,92.1505,93.2716,42624.0
2022-06-15 15:30:00,96.52,97.14,95.72,95.82,251122.0,93.2813,93.8805,92.5081,92.6048,251122.0
2022-06-16 09:30:00,93.78,94.14,93.53,93.79,25742.0,90.6332,90.9811,90.3916,90.6429,25742.0
2022-06-16 10:00:00,93.73,93.9,93.02,93.18,38942.0,90.5849,90.7492,89.8987,90.0534,38942.0
2022-06-16 10:30:00,93.16,93.25,92.23,92.23,61268.0,90.034,90.121,89.1352,89.1352,61268.0
2022-06-16 11:00:00,92.2,92.66,91.76,92.55,37871.0,89.1062,89.5508,88.681,89.4445,37871.0
2022-06-16 11:30:00,92.54,93.04,92.35,92.89,66436.0,89.4348,89.9181,89.2512,89.7731,66436.0
2022-06-16 12:00:00,92.93,93.1,92.4,93.1,73141.0,89.8117,89.976,89.2995,89.976,73141.0
2022-06-16 12:30:00,93.09,93.3,92.83,93.14,66082.0,89.9664,90.1693,89.7151,90.0147,66082.0
2022-06-16 13:00:00,93.1,93.53,92.8,93.33,45402.0,89.976,90.3916,89.6861,90.1983,45402.0
2022-06-16 13:30:00,93.36,93.36,92.77,92.85,34055.0,90.2273,90.2273,89.6571,89.7344,34055.0
2022-06-16 14:00:00,92.84,92.93,92.12,92.2,44096.0,89.7248,89.8117,89.0289,89.1062,44096.0
2022-06-16 14:30:00,92.15,92.51,91.97,92.34,43430.0,89.0579,89.4058,88.884,89.2415,43430.0
2022-06-16 15:00:00,92.34,92.92,92.31,92.83,50274.0,89.2415,89.8021,89.2125,89.7151,50274.0
2022-06-16 15:30:00,92.81,92.81,91.75,92.18,236992.0,89.6958,89.6958,88.6713,89.0869,236992.0
2022-06-17 09:30:00,92.51,92.86,92.05,92.45,26656.0,89.4058,89.7441,88.9613,89.3478,26656.0
2022-06-17 10:00:00,92.42,92.49,91.82,91.99,23582.0,89.3189,89.3865,88.739,88.9033,23582.0
2022-06-17 10:30:00,91.98,92.35,91.28,92.35,25342.0,88.8936,89.2512,88.2171,89.2512,25342.0
2022-06-17 11:00:00,92.19,92.54,91.87,92.46,13515.0,89.0966,89.4348,88.7873,89.3575,13515.0
2022-06-17 11:30:00,92.49,92.69,92.01,92.18,14968.0,89.3865,89.5798,88.9226,89.0869,14968.0
2022-06-17 12:00:00,92.0,92.68,91.93,92.58,14054.0,88.9129,89.5701,88.8453,89.4735,14054.0
2022-06-17 12:30:00,92.56,92.6,92.11,92.26,17726.0,89.4542,89.4928,89.0193,89.1642,17726.0
2022-06-17 13:00:00,92.23,93.04,92.14,92.33,37853.0,89.1352,89.9181,89.0483,89.2319,37853.0
2022-06-17 13:30:00,92.37,92.65,92.17,92.49,16680.0,89.2705,89.5411,89.0772,89.3865,16680.0
2022-06-17 14:00:00,92.67,92.82,92.46,92.62,38000.0,89.5605,89.7054,89.3575,89.5121,38000.0
2022-06-17 14:30:00,92.59,92.95,92.46,92.84,26352.0,89.4832,89.8311,89.3575,89.7248,26352.0
2022-06-17 15:00:00,92.88,93.18,92.54,93.11,51657.0,89.7634,90.0534,89.4348,89.9857,51657.0
2022-06-17 15:30:00,93.12,93.15,92.55,92.98,154122.0,89.9954,90.0244,89.4445,89.8601,154122.0
2022-06-21 09:30:00,93.59,94.72,93.2,93.57,54177.0,90.4496,91.5417,90.0727,90.4303,54177.0
2022-06-21 10:00:00,93.52,93.52,92.7,92.86,28411.0,90.3819,90.3819,89.5895,89.7441,28411.0
2022-06-21 10:30:00,93.0,94.18,93.0,93.9,37593.0,89.8794,91.0198,89.8794,90.7492,37593.0
2022-06-21 11:00:00,93.9,93.98,93.23,93.61,36892.0,90.7492,90.8265,90.1017,90.4689,36892.0
2022-06-21 11:30:00,93.6,93.79,93.33,93.36,18272.0,90.4593,90.6429,90.1983,90.2273,18272.0
2022-06-21 12:00:00,93.34,93.48,93.07,93.13,24587.0,90.208,90.3433,89.947,90.005,24587.0
2022-06-21 12:30:00,93.12,93.16,92.89,93.0,27256.0,89.9954,90.034,89.7731,89.8794,27256.0
2022-06-21 13:00:00,92.99,93.39,92.96,92.97,15838.0,89.8697,90.2563,89.8407,89.8504,15838.0
2022-06-21 13:30:00,92.99,93.11,92.58,92.58,21312.0,89.8697,89.9857,89.4735,89.4735,21312.0
2022-06-21 14:00:00,92.55,92.77,92.35,92.39,20050.0,89.4445,89.6571,89.2512,89.2899,20050.0
2022-06-21 14:30:00,92.43,92.57,92.27,92.45,23343.0,89.3285,89.4638,89.1739,89.3478,23343.0
2022-06-21 15:00:00,92.38,92.6,92.3,92.54,22722.0,89.2802,89.4928,89.2029,89.4348,22722.0
2022-06-21 15:30:00,92.55,92.55,91.96,92.07,123581.0,89.4445,89.4445,88.8743,88.9806,123581.0
2022-06-22 09:30:00,90.99,91.35,90.68,90.85,33240.0,87.9368,88.2848,87.6372,87.8015,33240.0
2022-06-22 10:00:00,90.84,91.51,90.49,91.37,28342.0,87.7919,88.4394,87.4536,88.3041,28342.0
2022-06-22 10:30:00,91.38,91.59,91.04,91.05,24631.0,88.3138,88.5167,87.9852,87.9948,24631.0
2022-06-22 11:00:00,90.98,91.03,90.68,90.8,26427.0,87.9272,87.9755,87.6372,87.7532,26427.0
2022-06-22 11:30:00,90.79,91.08,90.39,90.39,17134.0,87.7435,88.0238,87.357,87.357,17134.0
2022-06-22 12:00:00,90.39,90.6,90.24,90.5,29146.0,87.357,87.5599,87.212,87.4633,29146.0
2022-06-22 12:30:00,90.51,90.84,90.39,90.55,38985.0,87.4729,87.7919,87.357,87.5116,38985.0
2022-06-22 13:00:00,90.55,91.06,90.4,90.96,51828.0,87.5116,88.0045,87.3666,87.9078,51828.0
2022-06-22 13:30:00,90.95,91.36,90.85,91.1,17723.0,87.8982,88.2944,87.8015,88.0431,17723.0
2022-06-22 14:00:00,91.12,91.31,90.78,90.8,23848.0,88.0625,88.2461,87.7339,87.7532,23848.0
2022-06-22 14:30:00,90.82,90.91,90.58,90.61,26508.0,87.7725,87.8595,87.5406,87.5696,26508.0
2022-06-22 15:00:00,90.6,90.73,90.48,90.53,55901.0,87.5599,87.6856,87.444,87.4923,55901.0
2022-06-22 15:30:00,90.53,90.7,90.37,90.53,178739.0,87.4923,87.6566,87.3376,87.4923,178739.0
2022-06-23 09:30:00,90.67,91.13,90.39,90.66,45084.0,87.6276,88.0721,87.357,87.6179,45084.0
2022-06-23 10:00:00,90.68,90.68,89.38,89.57,34616.0,87.6372,87.6372,86.3809,86.5645,34616.0
2022-06-23 10:30:00,89.53,89.67,89.19,89.32,41935.0,86.5258,86.6611,86.1972,86.3229,41935.0
2022-06-23 11:00:00,89.3,89.74,88.85,88.92,31702.0,86.3035,86.7288,85.8686,85.9363,31702.0
2022-06-23 11:30:00,88.94,89.07,88.39,88.4,40479.0,85.9556,86.0813,85.4241,85.4337,40479.0
2022-06-23 12:00:00,88.42,88.58,88.11,88.41,70556.0,85.4531,85.6077,85.1535,85.4434,70556.0
2022-06-23 12:30:00,88.42,88.59,88.09,88.52,44092.0,85.4531,85.6174,85.1341,85.5497,44092.0
2022-06-23 13:00:00,88.48,88.83,88.27,88.27,21426.0,85.5111,85.8493,85.3081,85.3081,21426.0
2022-06-23 13:30:00,88.33,88.56,88.25,88.5,37076.0,85.3661,85.5884,85.2888,85.5304,37076.0
2022-06-23 14:00:00,88.53,88.77,88.38,88.77,20959.0,85.5594,85.7913,85.4144,85.7913,20959.0
2022-06-23 14:30:00,88.77,88.92,88.61,88.86,36232.0,85.7913,85.9363,85.6367,85.8783,36232.0
2022-06-23 15:00:00,88.88,89.03,88.65,88.91,36183.0,85.8976,86.0426,85.6754,85.9266,36183.0
2022-06-23 15:30:00,88.91,89.6,88.9,89.6,185089.0,85.9266,86.5935,85.917,86.5935,185089.0
2022-06-24 09:30:00,90.0,92.44,89.66,92.44,55918.0,86.9801,89.3382,86.6515,89.3382,55918.0
2022-06-24 10:00:00,92.48,93.34,92.34,93.16,39742.0,89.3768,90.208,89.2415,90.034,39742.0
2022-06-24 10:30:00,93.16,93.58,92.99,93.48,56661.0,90.034,90.4399,89.8697,90.3433,56661.0
2022-06-24 11:00:00,93.48,93.56,93.19,93.5,42918.0,90.3433,90.4206,90.063,90.3626,42918.0
2022-06-24 11:30:00,93.49,93.57,93.37,93.49,50916.0,90.353,90.4303,90.237,90.353,50916.0
2022-06-24 12:00:00,93.46,93.53,93.11,93.11,179887.0,90.324,90.3916,89.9857,89.9857,179887.0
2022-06-24 12:30:00,93.11,93.6,93.05,93.11,28198.0,89.9857,90.4593,89.9277,89.9857,28198.0
2022-06-24 13:00:00,93.09,93.49,93.09,93.45,28286.0,89.9664,90.353,89.9664,90.3143,28286.0
2022-06-24 13:30:00,93.44,94.02,93.43,93.83,35396.0,90.3046,90.8652,90.295,90.6815,35396.0
2022-06-24 14:00:00,93.83,93.83,93.45,93.62,31502.0,90.6815,90.6815,90.3143,90.4786,31502.0
2022-06-24 14:30:00,93.62,94.23,93.58,94.16,21531.0,90.4786,91.0681,90.4399,91.0005,21531.0
2022-06-24 15:00:00,94.16,94.6,94.14,94.59,46752.0,91.0005,91.4257,90.9811,91.416,46752.0
2022-06-24 15:30:00,94.57,95.63,94.51,95.46,361316.0,91.3967,92.4211,91.3387,92.2568,361316.0
2022-06-27 09:30:00,95.64,95.88,94.7,95.06,31471.0,92.4308,92.6628,91.5223,91.8703,31471.0
2022-06-27 10:00:00,95.17,95.59,94.84,95.33,20713.0,91.9766,92.3825,91.6577,92.1312,20713.0
2022-06-27 10:30:00,95.42,96.07,95.28,95.81,16068.0,92.2182,92.8464,92.0829,92.5951,16068.0
2022-06-27 11:00:00,95.7,95.94,95.69,95.84,22231.0,92.4888,92.7207,92.4791,92.6241,22231.0
2022-06-27 11:30:00,95.78,95.85,95.56,95.84,18279.0,92.5661,92.6338,92.3535,92.6241,18279.0
2022-06-27 12:00:00,95.87,95.88,95.46,95.51,12099.0,92.6531,92.6628,92.2568,92.3052,12099.0
2022-06-27 12:30:00,95.46,95.8,95.4,95.78,15419.0,92.2568,92.5854,92.1989,92.5661,15419.0
2022-06-27 13:00:00,95.89,95.99,95.54,95.8,11836.0,92.6724,92.7691,92.3342,92.5854,11836.0
2022-06-27 13:30:00,95.74,96.17,95.73,96.17,13470.0,92.5275,92.943,92.5178,92.943,13470.0
2022-06-27 14:00:00,96.09,96.3,96.04,96.28,15747.0,92.8657,93.0687,92.8174,93.0493,15747.0
2022-06-27 14:30:00,96.29,96.72,96.24,96.46,16070.0,93.059,93.4746,93.0107,93.2233,16070.0
2022-06-27 15:00:00,96.45,96.8,96.12,96.63,31498.0,93.2136,93.5519,92.8947,93.3876,31498.0
2022-06-27 15:30:00,96.61,96.62,95.75,96.07,109669.0,93.3683,93.3779,92.5371,92.8464,109669.0
2022-06-28 09:30:00,96.64,97.33,96.58,96.59,19374.0,93.3973,94.0641,93.3393,93.3489,19374.0
2022-06-28 10:00:00,96.57,96.62,95.83,95.85,11494.0,93.3296,93.3779,92.6144,92.6338,11494.0
2022-06-28 10:30:00,95.76,95.76,95.29,95.74,6827.0,92.5468,92.5468,92.0926,92.5275,6827.0
2022-06-28 11:00:00,95.65,95.97,95.44,95.45,12571.0,92.4405,92.7497,92.2375,92.2472,12571.0
2022-06-28 11:30:00,95.46,95.63,95.28,95.38,14679.0,92.2568,92.4211,92.0829,92.1795,14679.0
2022-06-28 12:00:00,95.35,95.39,95.12,95.39,8167.0,92.1505,92.1892,91.9283,92.1892,8167.0
2022-06-28 12:30:00,95.3,95.47,94.97,95.46,12713.0,92.1022,92.2665,91.7833,92.2568,12713.0
2022-06-28 13:00:00,95.45,95.46,94.73,94.89,11358.0,92.2472,92.2568,91.5513,91.706,11358.0
2022-06-28 13:30:00,94.92,95.21,94.91,95.02,13048.0,91.735,92.0152,91.7253,91.8316,13048.0
2022-06-28 14:00:00,94.97,95.23,94.63,94.72,10450.0,91.7833,92.0346,91.4547,91.5417,10450.0
2022-06-28 14:30:00,94.67,94.93,94.53,94.87,23051.0,91.4934,91.7446,91.3581,91.6866,23051.0
2022-06-28 15:00:00,94.89,94.98,94.6,94.78,17335.0,91.706,91.793,91.4257,91.5997,17335.0
2022-06-28 15:30:00,94.69,94.8,94.52,94.65,62394.0,91.5127,91.619,91.3484,91.474,62394.0
2022-06-29 09:30:00,95.21,95.21,93.36,93.86,20166.0,92.0152,92.0152,90.2273,90.7105,20166.0
2022-06-29 10:00:00,93.97,94.09,93.05,93.07,25297.0,90.8168,90.9328,89.9277,89.947,25297.0
2022-06-29 10:30:00,93.05,93.07,92.57,92.7,41601.0,89.9277,89.947,89.4638,89.5895,41601.0
2022-06-29 11:00:00,92.6,92.63,92.16,92.51,23025.0,89.4928,89.5218,89.0676,89.4058,23025.0
2022-06-29 11:30:00,92.48,92.95,92.41,92.84,21034.0,89.3768,89.8311,89.3092,89.7248,21034.0
2022-06-29 12:00:00,92.79,93.09,92.75,92.81,17761.0,89.6764,89.9664,89.6378,89.6958,17761.0
2022-06-29 12:30:00,92.86,93.32,92.81,93.25,11561.0,89.7441,90.1887,89.6958,90.121,11561.0
2022-06-29 13:00:00,93.33,93.36,92.78,93.01,12224.0,90.1983,90.2273,89.6668,89.8891,12224.0
2022-06-29 13:30:00,92.97,93.27,92.75,93.26,20414.0,89.8504,90.1403,89.6378,90.1307,20414.0
2022-06-29 14:00:00,93.32,93.32,93.0,93.09,20354.0,90.1887,90.1887,89.8794,89.9664,20354.0
2022-06-29 14:30:00,93.09,93.09,92.53,92.66,13822.0,89.9664,89.9664,89.4252,89.5508,13822.0
2022-06-29 15:00:00,92.67,92.93,92.43,92.9,22771.0,89.5605,89.8117,89.3285,89.7827,22771.0
2022-06-29 15:30:00,92.91,93.34,92.61,93.26,138343.0,89.7924,90.208,89.5025,90.1307,138343.0
2022-06-30 09:30:00,91.86,92.22,91.54,91.71,20477.0,88.7776,89.1256,88.4684,88.6327,20477.0
2022-06-30 10:00:00,91.56,92.53,91.26,92.24,27983.0,88.4877,89.4252,88.1978,89.1449,27983.0
2022-06-30 10:30:00,92.25,92.84,92.25,92.78,18766.0,89.1546,89.7248,89.1546,89.6668,18766.0
2022-06-30 11:00:00,92.6,93.33,92.48,93.23,13002.0,89.4928,90.1983,89.3768,90.1017,13002.0
2022-06-30 11:30:00,93.14,93.43,93.0,93.36,15084.0,90.0147,90.295,89.8794,90.2273,15084.0
2022-06-30 12:00:00,93.36,93.36,92.5,93.05,9736.0,90.2273,90.2273,89.3962,89.9277,9736.0
2022-06-30 12:30:00,93.11,93.25,92.67,92.68,19589.0,89.9857,90.121,89.5605,89.5701,19589.0
2022-06-30 13:00:00,92.7,92.86,92.18,92.52,13494.0,89.5895,89.7441,89.0869,89.4155,13494.0
2022-06-30 13:30:00,92.55,93.01,92.34,92.82,22337.0,89.4445,89.8891,89.2415,89.7054,22337.0
2022-06-30 14:00:00,92.99,93.02,92.4,92.54,19000.0,89.8697,89.8987,89.2995,89.4348,19000.0
2022-06-30 14:30:00,92.56,92.66,92.07,92.12,26717.0,89.4542,89.5508,88.9806,89.0289,26717.0
2022-06-30 15:00:00,92.12,92.17,91.72,91.94,31606.0,89.0289,89.0772,88.6423,88.855,31606.0
2022-06-30 15:30:00,91.91,92.35,91.82,92.18,151128.0,88.826,89.2512,88.739,89.0869,151128.0
2022-07-01 09:30:00,91.84,93.52,91.43,92.79,49443.0,88.7583,90.3819,88.3621,89.6764,49443.0
2022-07-01 10:00:00,92.79,92.95,92.05,92.46,39589.0,89.6764,89.8311,88.9613,89.3575,39589.0
2022-07-01 10:30:00,92.44,92.86,92.03,92.79,46793.0,89.3382,89.7441,88.9419,89.6764,46793.0
2022-07-01 11:00:00,92.82,93.64,92.68,92.93,123784.0,89.7054,90.4979,89.5701,89.8117,123784.0
2022-07-01 11:30:00,93.0,93.35,92.81,93.17,36990.0,89.8794,90.2176,89.6958,90.0437,36990.0
2022-07-01 12:00:00,93.16,93.58,93.15,93.36,45058.0,90.034,90.4399,90.0244,90.2273,45058.0
2022-07-01 12:30:00,93.34,93.34,92.59,92.6,34881.0,90.208,90.208,89.4832,89.4928,34881.0
2022-07-01 13:00:00,92.64,93.0,92.58,93.0,24490.0,89.5315,89.8794,89.4735,89.8794,24490.0
2022-07-01 13:30:00,93.0,93.79,93.0,93.48,72684.0,89.8794,90.6429,89.8794,90.3433,72684.0
2022-07-01 14:00:00,93.48,93.6,93.15,93.19,184788.0,90.3433,90.4593,90.0244,90.063,184788.0
2022-07-01 14:30:00,93.23,93.41,93.03,93.12,165488.0,90.1017,90.2756,89.9084,89.9954,165488.0
2022-07-01 15:00:00,93.15,93.65,92.93,93.47,1265896.0,90.0244,90.5076,89.8117,90.3336,1265896.0
2022-07-01 15:30:00,93.48,93.6,92.99,93.0,640114.0,90.3433,90.4593,89.8697,89.8794,640114.0
2022-07-05 09:30:00,91.52,92.36,89.91,90.2,81800.0,88.4491,89.2609,86.8931,87.1733,81800.0
2022-07-05 10:00:00,90.16,90.16,88.04,88.29,96289.0,87.1347,87.1347,85.0858,85.3274,96289.0
2022-07-05 10:30:00,88.32,89.51,88.28,88.64,53180.0,85.3564,86.5065,85.3178,85.6657,53180.0
2022-07-05 11:00:00,88.63,88.99,88.44,88.8,42063.0,85.656,86.0039,85.4724,85.8203,42063.0
2022-07-05 11:30:00,88.78,89.14,88.42,89.02,45358.0,85.801,86.1489,85.4531,86.0329,45358.0
2022-07-05 12:00:00,89.07,89.34,89.01,89.16,23878.0,86.0813,86.3422,86.0233,86.1682,23878.0
2022-07-05 12:30:00,89.23,89.38,88.76,88.97,26420.0,86.2359,86.3809,85.7817,85.9846,26420.0
2022-07-05 13:00:00,88.94,89.56,88.87,89.4,37082.0,85.9556,86.5548,85.888,86.4002,37082.0
2022-07-05 13:30:00,89.41,89.58,88.93,89.2,150433.0,86.4099,86.5742,85.946,86.2069,150433.0
2022-07-05 14:00:00,89.23,89.64,89.0,89.64,122405.0,86.2359,86.6321,86.0136,86.6321,122405.0
2022-07-05 14:30:00,89.71,90.69,89.0,90.52,572073.0,86.6998,87.6469,86.0136,87.4826,572073.0
2022-07-05 15:00:00,90.5,90.64,90.36,90.54,90501.0,87.4633,87.5986,87.328,87.5019,90501.0
2022-07-05 15:30:00,90.52,90.61,89.98,90.46,316251.0,87.4826,87.5696,86.9607,87.4246,316251.0
2022-07-06 09:30:00,91.08,91.74,90.06,90.35,34489.0,88.0238,88.6617,87.038,87.3183,34489.0
2022-07-06 10:00:00,90.02,91.43,89.85,91.12,33203.0,86.9994,88.3621,86.8351,88.0625,33203.0
2022-07-06 10:30:00,91.08,91.08,90.09,90.68,26512.0,88.0238,88.0238,87.067,87.6372,26512.0
2022-07-06 11:00:00,90.68,90.7,90.06,90.19,28140.0,87.6372,87.6566,87.038,87.1637,28140.0
2022-07-06 11:30:00,90.17,90.53,90.02,90.25,31565.0,87.1444,87.4923,86.9994,87.2217,31565.0
2022-07-06 12:00:00,90.23,90.47,90.13,90.42,31114.0,87.2023,87.4343,87.1057,87.386,31114.0
2022-07-06 12:30:00,90.38,90.45,90.2,90.42,15885.0,87.3473,87.415,87.1733,87.386,15885.0
2022-07-06 13:00:00,90.47,90.69,90.34,90.34,21604.0,87.4343,87.6469,87.3086,87.3086,21604.0
2022-07-06 13:30:00,90.34,90.73,90.27,90.62,22734.0,87.3086,87.6856,87.241,87.5793,22734.0
2022-07-06 14:00:00,90.6,90.8,90.29,90.76,67859.0,87.5599,87.7532,87.2603,87.7146,67859.0
2022-07-06 14:30:00,90.81,91.36,90.75,90.97,42985.0,87.7629,88.2944,87.7049,87.9175,42985.0
2022-07-06 15:00:00,90.95,91.33,90.76,91.19,47613.0,87.8982,88.2654,87.7146,88.1301,47613.0
2022-07-06 15:30:00,91.24,91.36,90.68,91.08,164895.0,88.1784,88.2944,87.6372,88.0238,164895.0
2022-07-07 09:30:00,91.44,91.95,91.09,91.32,35095.0,88.3717,88.8646,88.0335,88.2558,35095.0
2022-07-07 10:00:00,91.31,91.69,91.08,91.27,20464.0,88.2461,88.6134,88.0238,88.2074,20464.0
2022-07-07 10:30:00,91.26,91.82,91.26,91.82,23162.0,88.1978,88.739,88.1978,88.739,23162.0
2022-07-07 11:00:00,91.8,91.81,91.16,91.34,24602.0,88.7197,88.7293,88.1011,88.2751,24602.0
2022-07-07 11:30:00,91.37,91.44,91.12,91.44,18366.0,88.3041,88.3717,88.0625,88.3717,18366.0
2022-07-07 12:00:00,91.47,92.14,91.42,91.85,18544.0,88.4007,89.0483,88.3524,88.768,18544.0
2022-07-07 12:30:00,91.83,92.14,91.83,91.89,14992.0,88.7487,89.0483,88.7487,88.8066,14992.0
2022-07-07 13:00:00,91.9,91.9,91.37,91.45,21637.0,88.8163,88.8163,88.3041,88.3814,21637.0
2022-07-07 13:30:00,91.48,91.67,91.36,91.51,34966.0,88.4104,88.594,88.2944,88.4394,34966.0
2022-07-07 14:00:00,91.52,91.59,91.47,91.51,13666.0,88.4491,88.5167,88.4007,88.4394,13666.0
2022-07-07 14:30:00,91.51,91.53,91.32,91.43,14385.0,88.4394,88.4587,88.2558,88.3621,14385.0
2022-07-07 15:00:00,91.42,91.66,91.31,91.53,24546.0,88.3524,88.5844,88.2461,88.4587,24546.0
2022-07-07 15:30:00,91.54,91.63,91.28,91.34,132062.0,88.4684,88.5554,88.2171,88.2751,132062.0
2022-07-08 09:30:00,90.26,91.08,87.17,87.67,103728.0,87.2313,88.0238,84.245,84.7282,103728.0
2022-07-08 10:00:00,87.67,88.66,87.33,88.42,52901.0,84.7282,85.685,84.3996,85.4531,52901.0
2022-07-08 10:30:00,88.45,89.02,88.44,88.83,35311.0,85.4821,86.0329,85.4724,85.8493,35311.0
2022-07-08 11:00:00,88.88,89.62,88.81,89.55,39061.0,85.8976,86.6128,85.83,86.5452,39061.0
2022-07-08 11:30:00,89.52,89.62,89.44,89.55,55185.0,86.5162,86.6128,86.4388,86.5452,55185.0
2022-07-08 12:00:00,89.55,89.65,89.38,89.54,118136.0,86.5452,86.6418,86.3809,86.5355,118136.0
2022-07-08 12:30:00,89.54,89.72,89.45,89.53,117535.0,86.5355,86.7095,86.4485,86.5258,117535.0
2022-07-08 13:00:00,89.53,89.71,89.5,89.65,28255.0,86.5258,86.6998,86.4968,86.6418,28255.0
2022-07-08 13:30:00,89.64,89.64,89.48,89.58,61948.0,86.6321,86.6321,86.4775,86.5742,61948.0
2022-07-08 14:00:00,89.55,89.78,89.5,89.62,32541.0,86.5452,86.7674,86.4968,86.6128,32541.0
2022-07-08 14:30:00,89.57,89.66,89.48,89.55,48050.0,86.5645,86.6515,86.4775,86.5452,48050.0
2022-07-08 15:00:00,89.55,89.64,89.41,89.52,101525.0,86.5452,86.6321,86.4099,86.5162,101525.0
2022-07-08 15:30:00,89.52,89.64,88.79,88.81,367621.0,86.5162,86.6321,85.8107,85.83,367621.0
2022-07-11 09:30:00,88.28,88.76,87.99,88.5,34413.0,85.3178,85.7817,85.0375,85.5304,34413.0
2022-07-11 10:00:00,88.46,89.11,88.46,88.62,37615.0,85.4917,86.1199,85.4917,85.6464,37615.0
2022-07-11 10:30:00,88.5,88.92,88.44,88.66,35796.0,85.5304,85.9363,85.4724,85.685,35796.0
2022-07-11 11:00:00,88.61,88.75,88.34,88.64,23301.0,85.6367,85.772,85.3758,85.6657,23301.0
2022-07-11 11:30:00,88.63,88.71,88.36,88.71,15038.0,85.656,85.7333,85.3951,85.7333,15038.0
2022-07-11 12:00:00,88.68,88.75,88.51,88.71,22224.0,85.7044,85.772,85.5401,85.7333,22224.0
2022-07-11 12:30:00,88.74,88.9,88.63,88.76,21918.0,85.7623,85.917,85.656,85.7817,21918.0
2022-07-11 13:00:00,88.73,89.08,88.7,88.99,36768.0,85.7527,86.0909,85.7237,86.0039,36768.0
2022-07-11 13:30:00,88.95,89.12,88.88,88.89,18623.0,85.9653,86.1296,85.8976,85.9073,18623.0
2022-07-11 14:00:00,88.85,88.85,88.12,88.2,28016.0,85.8686,85.8686,85.1631,85.2405,28016.0
2022-07-11 14:30:00,88.17,88.24,88.04,88.08,59722.0,85.2115,85.2791,85.0858,85.1245,59722.0
2022-07-11 15:00:00,88.07,88.11,87.76,87.95,44932.0,85.1148,85.1535,84.8152,84.9988,44932.0
2022-07-11 15:30:00,87.94,88.45,87.91,88.45,185688.0,84.9892,85.4821,84.9602,85.4821,185688.0
2022-07-12 09:30:00,88.14,89.12,87.87,89.04,28909.0,85.1825,86.1296,84.9215,86.0523,28909.0
2022-07-12 10:00:00,89.02,89.29,88.6,88.74,95986.0,86.0329,86.2939,85.627,85.7623,95986.0
2022-07-12 10:30:00,88.75,89.48,88.68,88.96,23531.0,85.772,86.4775,85.7044,85.975,23531.0
2022-07-12 11:00:00,89.02,89.07,88.64,88.85,17188.0,86.0329,86.0813,85.6657,85.8686,17188.0
2022-07-12 11:30:00,88.91,89.06,88.83,88.95,8998.0,85.9266,86.0716,85.8493,85.9653,8998.0
2022-07-12 12:00:00,88.97,89.06,88.76,89.06,9635.0,85.9846,86.0716,85.7817,86.0716,9635.0
2022-07-12 12:30:00,89.08,89.61,89.01,89.55,56522.0,86.0909,86.6031,86.0233,86.5452,56522.0
2022-07-12 13:00:00,89.66,89.72,88.99,89.31,32346.0,86.6515,86.7095,86.0039,86.3132,32346.0
2022-07-12 13:30:00,89.29,89.72,89.2,89.23,28577.0,86.2939,86.7095,86.2069,86.2359,28577.0
2022-07-12 14:00:00,89.23,89.23,88.73,88.76,23575.0,86.2359,86.2359,85.7527,85.7817,23575.0
2022-07-12 14:30:00,88.75,88.93,88.63,88.73,22167.0,85.772,85.946,85.656,85.7527,22167.0
2022-07-12 15:00:00,88.7,88.7,87.83,87.87,60155.0,85.7237,85.7237,84.8829,84.9215,60155.0
2022-07-12 15:30:00,87.86,88.28,87.65,88.11,98072.0,84.9119,85.3178,84.7089,85.1535,98072.0
2022-07-13 09:30:00,86.93,88.67,86.65,87.97,67572.0,84.0131,85.6947,83.7425,85.0182,67572.0
2022-07-13 10:00:00,87.89,88.43,87.78,88.38,77657.0,84.9409,85.4627,84.8345,85.4144,77657.0
2022-07-13 10:30:00,88.34,88.93,88.24,88.92,49207.0,85.3758,85.946,85.2791,85.9363,49207.0
2022-07-13 11:00:00,88.93,89.32,88.56,88.56,66058.0,85.946,86.3229,85.5884,85.5884,66058.0
2022-07-13 11:30:00,88.52,89.03,88.26,88.87,28685.0,85.5497,86.0426,85.2984,85.888,28685.0
2022-07-13 12:00:00,88.9,89.16,88.81,89.01,17307.0,85.917,86.1682,85.83,86.0233,17307.0
2022-07-13 12:30:00,88.98,89.23,88.92,89.17,19678.0,85.9943,86.2359,85.9363,86.1779,19678.0
2022-07-13 13:00:00,89.14,89.33,88.95,89.16,51500.0,86.1489,86.3325,85.9653,86.1682,51500.0
2022-07-13 13:30:00,89.13,89.52,89.07,89.29,20385.0,86.1393,86.5162,86.0813,86.2939,20385.0
2022-07-13 14:00:00,89.26,89.26,88.68,89.07,19274.0,86.2649,86.2649,85.7044,86.0813,19274.0
2022-07-13 14:30:00,89.06,89.36,89.03,89.29,25069.0,86.0716,86.3615,86.0426,86.2939,25069.0
2022-07-13 15:00:00,89.26,89.26,88.96,88.97,47620.0,86.2649,86.2649,85.975,85.9846,47620.0
2022-07-13 15:30:00,88.97,89.05,88.29,88.38,149442.0,85.9846,86.0619,85.3274,85.4144,149442.0
2022-07-14 09:30:00,87.0,87.63,85.85,86.67,48130.0,84.0807,84.6896,82.9693,83.7618,48130.0
2022-07-14 10:00:00,86.54,86.73,86.21,86.57,33744.0,83.6362,83.8198,83.3172,83.6652,33744.0
2022-07-14 10:30:00,86.62,87.06,86.21,86.81,45561.0,83.7135,84.1387,83.3172,83.8971,45561.0
2022-07-14 11:00:00,86.83,86.88,86.59,86.81,28424.0,83.9164,83.9647,83.6845,83.8971,28424.0
2022-07-14 11:30:00,86.81,87.37,86.78,87.23,26250.0,83.8971,84.4383,83.8681,84.303,26250.0
2022-07-14 12:00:00,87.23,87.38,86.99,86.99,23282.0,84.303,84.448,84.0711,84.0711,23282.0
2022-07-14 12:30:00,87.03,87.1,86.84,86.95,42925.0,84.1097,84.1774,83.9261,84.0324,42925.0
2022-07-14 13:00:00,86.96,87.07,86.63,87.07,25134.0,84.0421,84.1484,83.7231,84.1484,25134.0
2022-07-14 13:30:00,87.03,87.14,86.8,87.1,18634.0,84.1097,84.216,83.8874,84.1774,18634.0
2022-07-14 14:00:00,87.12,87.4,87.01,87.37,22575.0,84.1967,84.4673,84.0904,84.4383,22575.0
2022-07-14 14:30:00,87.37,87.44,87.08,87.18,23718.0,84.4383,84.506,84.158,84.2547,23718.0
2022-07-14 15:00:00,87.18,87.36,87.17,87.25,30085.0,84.2547,84.4286,84.245,84.3223,30085.0
2022-07-14 15:30:00,87.21,87.53,87.13,87.31,114232.0,84.2837,84.5929,84.2064,84.3803,114232.0
2022-07-15 09:30:00,88.87,89.02,87.78,87.96,51549.0,85.888,86.0329,84.8345,85.0085,51549.0
2022-07-15 10:00:00,87.93,88.66,87.93,88.49,36489.0,84.9795,85.685,84.9795,85.5207,36489.0
2022-07-15 10:30:00,88.52,88.71,88.26,88.68,9338.0,85.5497,85.7333,85.2984,85.7044,9338.0
2022-07-15 11:00:00,88.63,88.71,88.44,88.5,15297.0,85.656,85.7333,85.4724,85.5304,15297.0
2022-07-15 11:30:00,88.61,88.74,88.47,88.6,9472.0,85.6367,85.7623,85.5014,85.627,9472.0
2022-07-15 12:00:00,88.61,88.74,88.57,88.58,12668.0,85.6367,85.7623,85.598,85.6077,12668.0
2022-07-15 12:30:00,88.57,88.61,88.26,88.38,12194.0,85.598,85.6367,85.2984,85.4144,12194.0
2022-07-15 13:00:00,88.42,88.45,88.13,88.13,10814.0,85.4531,85.4821,85.1728,85.1728,10814.0
2022-07-15 13:30:00,88.12,88.26,87.96,87.99,10971.0,85.1631,85.2984,85.0085,85.0375,10971.0
2022-07-15 14:00:00,87.96,88.04,87.74,87.83,12196.0,85.0085,85.0858,84.7959,84.8829,12196.0
2022-07-15 14:30:00,87.83,87.97,87.78,87.87,9961.0,84.8829,85.0182,84.8345,84.9215,9961.0
2022-07-15 15:00:00,87.85,88.1,87.76,87.92,14988.0,84.9022,85.1438,84.8152,84.9699,14988.0
2022-07-15 15:30:00,87.9,88.11,87.64,88.08,144645.0,84.9505,85.1535,84.6992,85.1245,144645.0
2022-07-18 09:30:00,88.97,89.31,88.64,88.89,22256.0,85.9846,86.3132,85.6657,85.9073,22256.0
2022-07-18 10:00:00,88.87,89.25,88.7,89.25,13903.0,85.888,86.2552,85.7237,86.2552,13903.0
2022-07-18 10:30:00,89.33,89.51,89.26,89.47,13938.0,86.3325,86.5065,86.2649,86.4678,13938.0
2022-07-18 11:00:00,89.4,89.43,88.98,89.0,23203.0,86.4002,86.4292,85.9943,86.0136,23203.0
2022-07-18 11:30:00,89.01,89.55,88.91,89.54,36424.0,86.0233,86.5452,85.9266,86.5355,36424.0
2022-07-18 12:00:00,89.5,89.53,89.21,89.31,24823.0,86.4968,86.5258,86.2166,86.3132,24823.0
2022-07-18 12:30:00,89.31,89.5,89.11,89.16,24641.0,86.3132,86.4968,86.1199,86.1682,24641.0
2022-07-18 13:00:00,89.19,89.24,88.94,88.99,14880.0,86.1972,86.2456,85.9556,86.0039,14880.0
2022-07-18 13:30:00,88.98,89.14,88.81,88.89,26309.0,85.9943,86.1489,85.83,85.9073,26309.0
2022-07-18 14:00:00,88.9,89.0,88.74,88.76,19251.0,85.917,86.0136,85.7623,85.7817,19251.0
2022-07-18 14:30:00,88.73,88.9,88.39,88.43,26486.0,85.7527,85.917,85.4241,85.4627,26486.0
2022-07-18 15:00:00,88.45,88.67,88.37,88.46,30470.0,85.4821,85.6947,85.4048,85.4917,30470.0
2022-07-18 15:30:00,88.42,88.42,87.71,88.27,192209.0,85.4531,85.4531,84.7669,85.3081,192209.0
2022-07-19 09:30:00,88.67,89.76,88.67,89.5,55829.0,85.6947,86.7481,85.6947,86.4968,55829.0
2022-07-19 10:00:00,89.49,90.48,89.46,90.47,66956.0,86.4872,87.444,86.4582,87.4343,66956.0
2022-07-19 10:30:00,90.51,90.58,90.15,90.29,38061.0,87.4729,87.5406,87.125,87.2603,38061.0
2022-07-19 11:00:00,90.25,91.36,90.22,91.3,60566.0,87.2217,88.2944,87.1927,88.2364,60566.0
2022-07-19 11:30:00,91.3,91.63,91.17,91.4,78143.0,88.2364,88.5554,88.1108,88.3331,78143.0
2022-07-19 12:00:00,91.42,91.82,91.29,91.79,27567.0,88.3524,88.739,88.2268,88.71,27567.0
2022-07-19 12:30:00,91.79,91.98,91.72,91.93,29058.0,88.71,88.8936,88.6423,88.8453,29058.0
2022-07-19 13:00:00,91.95,92.2,91.9,92.02,38982.0,88.8646,89.1062,88.8163,88.9323,38982.0
2022-07-19 13:30:00,92.04,92.13,91.86,92.12,36663.0,88.9516,89.0386,88.7776,89.0289,36663.0
2022-07-19 14:00:00,92.13,92.23,91.87,91.96,37404.0,89.0386,89.1352,88.7873,88.8743,37404.0
2022-07-19 14:30:00,92.0,92.24,91.96,92.18,18990.0,88.9129,89.1449,88.8743,89.0869,18990.0
2022-07-19 15:00:00,92.15,92.5,92.04,92.33,34204.0,89.0579,89.3962,88.9516,89.2319,34204.0
2022-07-19 15:30:00,92.33,92.45,92.01,92.14,109945.0,89.2319,89.3478,88.9226,89.0483,109945.0
2022-07-20 09:30:00,92.2,94.11,92.2,93.93,86807.0,89.1062,90.9521,89.1062,90.7782,86807.0
2022-07-20 10:00:00,93.92,94.08,93.24,93.6,80973.0,90.7685,90.9232,90.1113,90.4593,80973.0
2022-07-20 10:30:00,93.6,93.83,93.0,93.22,38962.0,90.4593,90.6815,89.8794,90.092,38962.0
2022-07-20 11:00:00,93.19,93.61,93.1,93.24,28825.0,90.063,90.4689,89.976,90.1113,28825.0
2022-07-20 11:30:00,93.24,93.43,93.0,93.04,37838.0,90.1113,90.295,89.8794,89.9181,37838.0
2022-07-20 12:00:00,93.02,93.19,92.72,92.74,29042.0,89.8987,90.063,89.6088,89.6281,29042.0
2022-07-20 12:30:00,92.74,92.96,92.21,92.59,24858.0,89.6281,89.8407,89.1159,89.4832,24858.0
2022-07-20 13:00:00,92.52,92.8,92.3,92.8,25996.0,89.4155,89.6861,89.2029,89.6861,25996.0
2022-07-20 13:30:00,92.85,92.97,92.21,92.21,18771.0,89.7344,89.8504,89.1159,89.1159,18771.0
2022-07-20 14:00:00,92.29,93.12,92.27,93.09,64361.0,89.1932,89.9954,89.1739,89.9664,64361.0
2022-07-20 14:30:00,93.1,93.36,93.05,93.17,55004.0,89.976,90.2273,89.9277,90.0437,55004.0
2022-07-20 15:00:00,93.17,93.73,93.17,93.66,65669.0,90.0437,90.5849,90.0437,90.5172,65669.0
2022-07-20 15:30:00,93.67,93.94,93.51,93.77,217899.0,90.5269,90.7879,90.3723,90.6236,217899.0
2022-07-21 09:30:00,93.01,96.49,91.25,95.96,285580.0,89.8891,93.2523,88.1881,92.7401,285580.0
2022-07-21 10:00:00,95.91,96.4,95.53,96.17,122398.0,92.6917,93.1653,92.3245,92.943,122398.0
2022-07-21 10:30:00,96.17,97.0,96.0,96.95,132610.0,92.943,93.7452,92.7787,93.6969,132610.0
2022-07-21 11:00:00,96.89,97.03,96.36,96.5,88721.0,93.6389,93.7742,93.1266,93.262,88721.0
2022-07-21 11:30:00,96.54,96.63,96.27,96.62,92602.0,93.3006,93.3876,93.0397,93.3779,92602.0
2022-07-21 12:00:00,96.61,96.71,95.95,95.99,252895.0,93.3683,93.4649,92.7304,92.7691,252895.0
2022-07-21 12:30:00,95.98,96.29,95.95,96.0,115129.0,92.7594,93.059,92.7304,92.7787,115129.0
2022-07-21 13:00:00,96.0,96.61,95.96,96.41,51179.0,92.7787,93.3683,92.7401,93.175,51179.0
2022-07-21 13:30:00,96.4,96.4,95.97,96.05,57334.0,93.1653,93.1653,92.7497,92.8271,57334.0
2022-07-21 14:00:00,96.07,96.17,95.69,95.72,68733.0,92.8464,92.943,92.4791,92.5081,68733.0
2022-07-21 14:30:00,95.72,95.85,95.52,95.64,50952.0,92.5081,92.6338,92.3148,92.4308,50952.0
2022-07-21 15:00:00,95.62,96.66,95.61,96.66,79663.0,92.4115,93.4166,92.4018,93.4166,79663.0
2022-07-21 15:30:00,96.66,97.34,96.53,97.31,313166.0,93.4166,94.0738,93.2909,94.0448,313166.0
2022-07-22 09:30:00,97.1,97.5,96.09,96.55,76986.0,93.8418,94.2284,92.8657,93.3103,76986.0
2022-07-22 10:00:00,96.57,97.71,96.57,97.69,69670.0,93.3296,94.4313,93.3296,94.412,69670.0
2022-07-22 10:30:00,97.67,97.69,96.56,96.69,45821.0,94.3927,94.412,93.3199,93.4456,45821.0
2022-07-22 11:00:00,96.38,96.38,95.97,96.04,40528.0,93.146,93.146,92.7497,92.8174,40528.0
2022-07-22 11:30:00,96.04,96.14,95.57,96.1,55719.0,92.8174,92.914,92.3632,92.8754,55719.0
2022-07-22 12:00:00,96.12,96.44,96.1,96.39,54061.0,92.8947,93.204,92.8754,93.1556,54061.0
2022-07-22 12:30:00,96.4,96.41,96.03,96.1,74849.0,93.1653,93.175,92.8077,92.8754,74849.0
2022-07-22 13:00:00,96.06,96.14,95.36,95.45,49446.0,92.8367,92.914,92.1602,92.2472,49446.0
2022-07-22 13:30:00,95.43,95.53,95.11,95.37,55519.0,92.2279,92.3245,91.9186,92.1699,55519.0
2022-07-22 14:00:00,95.38,95.44,94.95,95.02,34176.0,92.1795,92.2375,91.764,91.8316,34176.0
2022-07-22 14:30:00,94.98,95.15,94.67,94.68,28703.0,91.793,91.9573,91.4934,91.503,28703.0
2022-07-22 15:00:00,94.66,94.81,94.54,94.72,59857.0,91.4837,91.6287,91.3677,91.5417,59857.0
2022-07-22 15:30:00,94.74,95.04,94.42,94.94,190100.0,91.561,91.8509,91.2517,91.7543,190100.0
2022-07-25 09:30:00,94.88,96.56,94.03,96.46,72024.0,91.6963,93.3199,90.8748,93.2233,72024.0
2022-07-25 10:00:00,96.53,97.14,96.32,96.44,45552.0,93.2909,93.8805,93.088,93.204,45552.0
2022-07-25 10:30:00,96.36,96.36,96.01,96.01,80210.0,93.1266,93.1266,92.7884,92.7884,80210.0
2022-07-25 11:00:00,95.98,96.2,95.79,96.07,32039.0,92.7594,92.972,92.5758,92.8464,32039.0
2022-07-25 11:30:00,96.06,96.38,96.06,96.22,18778.0,92.8367,93.146,92.8367,92.9913,18778.0
2022-07-25 12:00:00,96.19,96.21,95.59,95.91,19592.0,92.9624,92.9817,92.3825,92.6917,19592.0
2022-07-25 12:30:00,95.93,96.07,95.83,95.83,14111.0,92.7111,92.8464,92.6144,92.6144,14111.0
2022-07-25 13:00:00,95.84,95.84,95.49,95.57,12302.0,92.6241,92.6241,92.2858,92.3632,12302.0
2022-07-25 13:30:00,95.59,95.87,95.59,95.72,85966.0,92.3825,92.6531,92.3825,92.5081,85966.0
2022-07-25 14:00:00,95.7,95.85,95.65,95.76,27012.0,92.4888,92.6338,92.4405,92.5468,27012.0
2022-07-25 14:30:00,95.73,95.74,95.4,95.46,33761.0,92.5178,92.5275,92.1989,92.2568,33761.0
2022-07-25 15:00:00,95.47,95.51,95.17,95.39,23273.0,92.2665,92.3052,91.9766,92.1892,23273.0
2022-07-25 15:30:00,95.37,95.76,95.28,95.64,118402.0,92.1699,92.5468,92.0829,92.4308,118402.0
2022-07-26 09:30:00,95.21,96.1,95.21,96.01,55597.0,92.0152,92.8754,92.0152,92.7884,55597.0
2022-07-26 10:00:00,96.08,96.08,95.43,95.69,38917.0,92.856,92.856,92.2279,92.4791,38917.0
2022-07-26 10:30:00,95.73,96.54,95.71,96.54,21725.0,92.5178,93.3006,92.4985,93.3006,21725.0
2022-07-26 11:00:00,96.48,96.48,95.74,95.74,21868.0,93.2426,93.2426,92.5275,92.5275,21868.0
2022-07-26 11:30:00,95.67,95.73,95.21,95.31,12624.0,92.4598,92.5178,92.0152,92.1119,12624.0
2022-07-26 12:00:00,95.29,95.52,95.26,95.35,16353.0,92.0926,92.3148,92.0636,92.1505,16353.0
2022-07-26 12:30:00,95.37,95.57,95.33,95.54,37716.0,92.1699,92.3632,92.1312,92.3342,37716.0
2022-07-26 13:00:00,95.53,95.67,95.4,95.67,33500.0,92.3245,92.4598,92.1989,92.4598,33500.0
2022-07-26 13:30:00,95.67,95.75,95.45,95.45,19097.0,92.4598,92.5371,92.2472,92.2472,19097.0
2022-07-26 14:00:00,95.45,95.64,95.13,95.13,18526.0,92.2472,92.4308,91.9379,91.9379,18526.0
2022-07-26 14:30:00,95.13,95.19,94.8,94.92,19788.0,91.9379,91.9959,91.619,91.735,19788.0
2022-07-26 15:00:00,94.92,95.23,94.66,95.21,28488.0,91.735,92.0346,91.4837,92.0152,28488.0
2022-07-26 15:30:00,95.2,95.76,95.18,95.53,183845.0,92.0056,92.5468,91.9862,92.3245,183845.0
2022-07-27 09:30:00,97.28,97.5,95.76,96.31,67739.0,94.0158,94.2284,92.5468,93.0783,67739.0
2022-07-27 10:00:00,96.29,96.44,95.77,96.31,30972.0,93.059,93.204,92.5564,93.0783,30972.0
2022-07-27 10:30:00,96.35,96.42,96.21,96.3,19648.0,93.117,93.1846,92.9817,93.0687,19648.0
2022-07-27 11:00:00,96.36,96.53,96.05,96.51,17270.0,93.1266,93.2909,92.8271,93.2716,17270.0
2022-07-27 11:30:00,96.47,96.52,96.26,96.28,15809.0,93.233,93.2813,93.03,93.0493,15809.0
2022-07-27 12:00:00,96.27,96.55,96.27,96.52,6365.0,93.0397,93.3103,93.0397,93.2813,6365.0
2022-07-27 12:30:00,96.52,96.67,96.49,96.56,9973.0,93.2813,93.4262,93.2523,93.3199,9973.0
2022-07-27 13:00:00,96.57,96.57,96.32,96.44,8175.0,93.3296,93.3296,93.088,93.204,8175.0
2022-07-27 13:30:00,96.4,96.65,96.4,96.59,9105.0,93.1653,93.4069,93.1653,93.3489,9105.0
2022-07-27 14:00:00,96.63,96.72,96.27,96.5,16522.0,93.3876,93.4746,93.0397,93.262,16522.0
2022-07-27 14:30:00,96.49,98.11,96.29,97.9,52753.0,93.2523,94.8179,93.059,94.615,52753.0
2022-07-27 15:00:00,97.91,98.6,97.5,98.47,35963.0,94.6246,95.2915,94.2284,95.1658,35963.0
2022-07-27 15:30:00,98.48,98.86,97.81,97.85,171193.0,95.1755,95.5428,94.528,94.5667,171193.0
2022-07-28 09:30:00,98.78,99.06,97.61,97.69,14804.0,95.4654,95.7361,94.3347,94.412,14804.0
2022-07-28 10:00:00,97.78,98.1,97.45,97.97,30526.0,94.499,94.8083,94.1801,94.6826,30526.0
2022-07-28 10:30:00,97.92,98.63,97.9,98.57,146533.0,94.6343,95.3205,94.615,95.2625,146533.0
2022-07-28 11:00:00,98.48,99.0,98.41,98.98,81918.0,95.1755,95.6781,95.1079,95.6587,81918.0
2022-07-28 11:30:00,99.03,99.17,98.69,98.98,25148.0,95.7071,95.8424,95.3785,95.6587,25148.0
2022-07-28 12:00:00,99.02,99.07,98.66,98.99,22535.0,95.6974,95.7457,95.3495,95.6684,22535.0
2022-07-28 12:30:00,98.97,99.15,98.79,99.15,12262.0,95.6491,95.823,95.4751,95.823,12262.0
2022-07-28 13:00:00,99.13,99.39,99.06,99.35,22252.0,95.8037,96.055,95.7361,96.0163,22252.0
2022-07-28 13:30:00,99.38,99.89,99.34,99.87,17260.0,96.0453,96.5382,96.0067,96.5189,17260.0
2022-07-28 14:00:00,99.85,99.92,99.6,99.79,35136.0,96.4995,96.5672,96.2579,96.4416,35136.0
2022-07-28 14:30:00,99.79,100.03,99.79,100.0,35342.0,96.4416,96.6735,96.4416,96.6445,35342.0
2022-07-28 15:00:00,99.98,100.14,99.81,100.13,34367.0,96.6252,96.7798,96.4609,96.7701,34367.0
2022-07-28 15:30:00,100.14,100.57,99.87,100.22,131275.0,96.7798,97.1954,96.5189,96.8571,131275.0
2022-07-29 09:30:00,100.15,100.76,100.11,100.66,29202.0,96.7895,97.379,96.7508,97.2824,29202.0
2022-07-29 10:00:00,100.72,101.23,100.64,101.04,18185.0,97.3403,97.8332,97.263,97.6496,18185.0
2022-07-29 10:30:00,100.93,101.36,100.78,100.95,19021.0,97.5433,97.9589,97.3983,97.5626,19021.0
2022-07-29 11:00:00,100.95,101.22,100.9,101.16,18891.0,97.5626,97.8236,97.5143,97.7656,18891.0
2022-07-29 11:30:00,101.11,101.11,100.8,100.85,12649.0,97.7173,97.7173,97.4177,97.466,12649.0
2022-07-29 12:00:00,100.83,100.86,100.46,100.84,35934.0,97.4467,97.4757,97.0891,97.4563,35934.0
2022-07-29 12:30:00,100.8,101.18,100.77,101.18,12891.0,97.4177,97.7849,97.3887,97.7849,12891.0
2022-07-29 13:00:00,101.21,101.21,100.8,100.9,11609.0,97.8139,97.8139,97.4177,97.5143,11609.0
2022-07-29 13:30:00,100.85,101.08,100.8,101.05,22073.0,97.466,97.6883,97.4177,97.6593,22073.0
2022-07-29 14:00:00,101.09,101.18,101.04,101.14,14321.0,97.6979,97.7849,97.6496,97.7463,14321.0
2022-07-29 14:30:00,101.16,101.31,101.11,101.31,16544.0,97.7656,97.9106,97.7173,97.9106,16544.0
2022-07-29 15:00:00,101.31,101.4,101.22,101.4,30699.0,97.9106,97.9975,97.8236,97.9975,30699.0
2022-07-29 15:30:00,101.42,101.82,101.36,101.61,159931.0,98.0169,98.4034,97.9589,98.2005,159931.0
2022-08-01 09:30:00,100.66,101.62,100.33,101.46,35016.0,97.2824,98.2101,96.9634,98.0555,35016.0
2022-08-01 10:00:00,101.33,101.43,100.58,100.83,27540.0,97.9299,98.0265,97.205,97.4467,27540.0
2022-08-01 10:30:00,100.87,101.58,100.63,101.57,22710.0,97.4853,98.1715,97.2534,98.1618,22710.0
2022-08-01 11:00:00,101.55,101.63,101.14,101.42,20349.0,98.1425,98.2198,97.7463,98.0169,20349.0
2022-08-01 11:30:00,101.3,101.3,100.83,101.0,18501.0,97.9009,97.9009,97.4467,97.611,18501.0
2022-08-01 12:00:00,101.0,101.05,100.65,100.69,21965.0,97.611,97.6593,97.2727,97.3114,21965.0
2022-08-01 12:30:00,100.67,100.8,100.28,100.28,28234.0,97.292,97.4177,96.9151,96.9151,28234.0
2022-08-01 13:00:00,100.28,100.99,100.17,100.7,30468.0,96.9151,97.6013,96.8088,97.321,30468.0
2022-08-01 13:30:00,100.7,100.79,100.52,100.69,22209.0,97.321,97.408,97.1471,97.3114,22209.0
2022-08-01 14:00:00,100.65,100.85,100.48,100.73,35765.0,97.2727,97.466,97.1084,97.35,35765.0
2022-08-01 14:30:00,100.74,100.96,100.62,100.91,24316.0,97.3597,97.5723,97.2437,97.524,24316.0
2022-08-01 15:00:00,100.76,100.89,100.56,100.68,20884.0,97.379,97.5046,97.1857,97.3017,20884.0
2022-08-01 15:30:00,100.68,100.81,100.41,100.68,112202.0,97.3017,97.4273,97.0408,97.3017,112202.0
2022-08-02 09:30:00,100.12,100.54,99.04,99.68,49347.0,96.7605,97.1664,95.7167,96.3352,49347.0
2022-08-02 10:00:00,99.67,99.88,99.3,99.6,28705.0,96.3256,96.5285,95.968,96.2579,28705.0
2022-08-02 10:30:00,99.59,99.61,99.3,99.3,27290.0,96.2483,96.2676,95.968,95.968,27290.0
2022-08-02 11:00:00,99.28,99.36,98.58,98.87,35001.0,95.9487,96.026,95.2722,95.5524,35001.0
2022-08-02 11:30:00,98.84,99.25,98.77,99.14,30143.0,95.5234,95.9197,95.4558,95.8134,30143.0
2022-08-02 12:00:00,99.13,99.41,99.02,99.31,28879.0,95.8037,96.0743,95.6974,95.9777,28879.0
2022-08-02 12:30:00,99.3,99.92,99.12,99.92,46236.0,95.968,96.5672,95.794,96.5672,46236.0
2022-08-02 13:00:00,99.92,99.95,99.56,99.69,34667.0,96.5672,96.5962,96.2193,96.3449,34667.0
2022-08-02 13:30:00,99.68,99.68,99.02,99.34,79056.0,96.3352,96.3352,95.6974,96.0067,79056.0
2022-08-02 14:00:00,99.31,99.6,99.21,99.56,31614.0,95.9777,96.2579,95.881,96.2193,31614.0
2022-08-02 14:30:00,99.56,99.73,99.34,99.72,59778.0,96.2193,96.3836,96.0067,96.3739,59778.0
2022-08-02 15:00:00,99.72,99.79,99.04,99.49,52305.0,96.3739,96.4416,95.7167,96.1516,52305.0
2022-08-02 15:30:00,99.47,99.53,99.0,99.03,189202.0,96.1323,96.1903,95.6781,95.7071,189202.0
2022-08-03 09:30:00,99.98,99.98,98.32,98.64,28018.0,96.6252,96.6252,95.0209,95.3301,28018.0
2022-08-03 10:00:00,98.63,98.73,98.09,98.34,14064.0,95.3205,95.4171,94.7986,95.0402,14064.0
2022-08-03 10:30:00,98.35,98.41,97.82,98.28,27413.0,95.0499,95.1079,94.5377,94.9822,27413.0
2022-08-03 11:00:00,98.35,98.77,98.28,98.45,31117.0,95.0499,95.4558,94.9822,95.1465,31117.0
2022-08-03 11:30:00,98.45,99.07,98.44,98.87,49913.0,95.1465,95.7457,95.1369,95.5524,49913.0
2022-08-03 12:00:00,98.85,98.96,98.68,98.93,10815.0,95.5331,95.6394,95.3688,95.6104,10815.0
2022-08-03 12:30:00,98.9,99.1,98.81,99.08,10207.0,95.5814,95.7747,95.4944,95.7554,10207.0
2022-08-03 13:00:00,99.11,99.36,99.1,99.36,12669.0,95.7844,96.026,95.7747,96.026,12669.0
2022-08-03 13:30:00,99.34,99.48,99.18,99.23,19478.0,96.0067,96.142,95.852,95.9003,19478.0
2022-08-03 14:00:00,99.22,99.55,99.14,99.47,17127.0,95.8907,96.2096,95.8134,96.1323,17127.0
2022-08-03 14:30:00,99.47,99.6,99.26,99.57,25062.0,96.1323,96.2579,95.9293,96.2289,25062.0
2022-08-03 15:00:00,99.58,99.67,99.51,99.66,18930.0,96.2386,96.3256,96.171,96.3159,18930.0
2022-08-03 15:30:00,99.67,99.71,99.21,99.27,92546.0,96.3256,96.3642,95.881,95.939,92546.0
2022-08-04 09:30:00,95.23,95.23,91.0,92.98,370510.0,92.0346,92.0346,87.9465,89.8601,370510.0
2022-08-04 10:00:00,92.88,93.14,91.38,92.14,216468.0,89.7634,90.0147,88.3138,89.0483,216468.0
2022-08-04 10:30:00,92.12,92.36,91.8,92.2,82553.0,89.0289,89.2609,88.7197,89.1062,82553.0
2022-08-04 11:00:00,92.22,92.32,90.87,91.13,176915.0,89.1256,89.2222,87.8209,88.0721,176915.0
2022-08-04 11:30:00,91.13,91.41,89.9,89.92,134957.0,88.0721,88.3427,86.8834,86.9027,134957.0
2022-08-04 12:00:00,89.95,90.08,88.85,89.08,86238.0,86.9317,87.0574,85.8686,86.0909,86238.0
2022-08-04 12:30:00,89.06,89.12,88.1,88.15,103282.0,86.0716,86.1296,85.1438,85.1921,103282.0
2022-08-04 13:00:00,88.14,88.72,87.83,88.48,125314.0,85.1825,85.743,84.8829,85.5111,125314.0
2022-08-04 13:30:00,88.48,89.81,88.48,89.77,258309.0,85.5111,86.7964,85.5111,86.7578,258309.0
2022-08-04 14:00:00,89.81,90.5,89.8,90.47,117273.0,86.7964,87.4633,86.7868,87.4343,117273.0
2022-08-04 14:30:00,90.49,90.83,90.27,90.48,159985.0,87.4536,87.7822,87.241,87.444,159985.0
2022-08-04 15:00:00,90.56,92.09,90.27,91.94,369590.0,87.5213,88.9999,87.241,88.855,369590.0
2022-08-04 15:30:00,91.94,92.65,91.73,92.43,635551.0,88.855,89.5411,88.652,89.3285,635551.0
2022-08-05 09:30:00,91.42,91.84,90.81,91.84,55256.0,88.3524,88.7583,87.7629,88.7583,55256.0
2022-08-05 10:00:00,91.8,93.36,91.78,93.28,48907.0,88.7197,90.2273,88.7003,90.15,48907.0
2022-08-05 10:30:00,93.3,93.33,92.96,93.09,41020.0,90.1693,90.1983,89.8407,89.9664,41020.0
2022-08-05 11:00:00,93.11,93.15,90.59,90.73,63004.0,89.9857,90.0244,87.5503,87.6856,63004.0
2022-08-05 11:30:00,90.68,91.13,90.34,90.34,27676.0,87.6372,88.0721,87.3086,87.3086,27676.0
2022-08-05 12:00:00,90.29,90.47,89.76,89.82,45594.0,87.2603,87.4343,86.7481,86.8061,45594.0
2022-08-05 12:30:00,89.81,89.95,89.34,89.74,121564.0,86.7964,86.9317,86.3422,86.7288,121564.0
2022-08-05 13:00:00,89.73,89.87,89.41,89.54,54215.0,86.7191,86.8544,86.4099,86.5355,54215.0
2022-08-05 13:30:00,89.54,90.04,89.53,89.71,78267.0,86.5355,87.0187,86.5258,86.6998,78267.0
2022-08-05 14:00:00,89.71,90.29,89.66,90.07,47648.0,86.6998,87.2603,86.6515,87.0477,47648.0
2022-08-05 14:30:00,90.05,90.1,89.85,90.02,67750.0,87.0284,87.0767,86.8351,86.9994,67750.0
2022-08-05 15:00:00,90.02,90.71,90.0,90.23,196341.0,86.9994,87.6662,86.9801,87.2023,196341.0
2022-08-05 15:30:00,90.25,90.57,89.93,90.3,317304.0,87.2217,87.5309,86.9124,87.27,317304.0
2022-08-08 09:30:00,90.84,92.39,90.84,92.09,51895.0,87.7919,89.2899,87.7919,88.9999,51895.0
2022-08-08 10:00:00,92.09,92.69,91.94,92.6,31526.0,88.9999,89.5798,88.855,89.4928,31526.0
2022-08-08 10:30:00,92.59,92.98,92.32,92.32,40802.0,89.4832,89.8601,89.2222,89.2222,40802.0
2022-08-08 11:00:00,92.28,92.82,92.26,92.48,56246.0,89.1836,89.7054,89.1642,89.3768,56246.0
2022-08-08 11:30:00,92.52,92.52,91.53,92.44,49669.0,89.4155,89.4155,88.4587,89.3382,49669.0
2022-08-08 12:00:00,92.41,92.64,92.27,92.51,38715.0,89.3092,89.5315,89.1739,89.4058,38715.0
2022-08-08 12:30:00,92.54,93.0,92.5,92.95,45650.0,89.4348,89.8794,89.3962,89.8311,45650.0
2022-08-08 13:00:00,92.91,93.17,92.85,92.89,30155.0,89.7924,90.0437,89.7344,89.7731,30155.0
2022-08-08 13:30:00,92.85,93.26,92.64,93.25,33122.0,89.7344,90.1307,89.5315,90.121,33122.0
2022-08-08 14:00:00,93.25,93.43,93.02,93.17,45479.0,90.121,90.295,89.8987,90.0437,45479.0
2022-08-08 14:30:00,93.23,93.36,93.11,93.29,47597.0,90.1017,90.2273,89.9857,90.1597,47597.0
2022-08-08 15:00:00,93.32,93.46,92.94,93.25,56576.0,90.1887,90.324,89.8214,90.121,56576.0
2022-08-08 15:30:00,93.24,93.53,92.98,93.07,205170.0,90.1113,90.3916,89.8601,89.947,205170.0
2022-08-09 09:30:00,93.19,93.19,91.53,92.43,53249.0,90.063,90.063,88.4587,89.3285,53249.0
2022-08-09 10:00:00,92.41,92.68,91.89,92.43,38188.0,89.3092,89.5701,88.8066,89.3285,38188.0
2022-08-09 10:30:00,92.63,92.77,92.42,92.49,29328.0,89.5218,89.6571,89.3189,89.3865,29328.0
2022-08-09 11:00:00,92.47,92.47,92.21,92.28,20992.0,89.3672,89.3672,89.1159,89.1836,20992.0
2022-08-09 11:30:00,92.28,92.38,92.11,92.11,29164.0,89.1836,89.2802,89.0193,89.0193,29164.0
2022-08-09 12:00:00,92.06,92.18,91.86,91.92,20954.0,88.9709,89.0869,88.7776,88.8356,20954.0
2022-08-09 12:30:00,91.92,92.74,91.89,92.63,34090.0,88.8356,89.6281,88.8066,89.5218,34090.0
2022-08-09 13:00:00,92.63,92.64,92.18,92.21,20202.0,89.5218,89.5315,89.0869,89.1159,20202.0
2022-08-09 13:30:00,92.21,92.23,91.85,92.04,39833.0,89.1159,89.1352,88.768,88.9516,39833.0
2022-08-09 14:00:00,92.01,92.13,91.75,91.81,37611.0,88.9226,89.0386,88.6713,88.7293,37611.0
2022-08-09 14:30:00,91.83,92.2,91.79,91.83,68936.0,88.7487,89.1062,88.71,88.7487,68936.0
2022-08-09 15:00:00,91.83,92.08,91.74,91.96,51843.0,88.7487,88.9903,88.6617,88.8743,51843.0
2022-08-09 15:30:00,91.93,92.05,91.74,91.83,147603.0,88.8453,88.9613,88.6617,88.7487,147603.0
2022-08-10 09:30:00,93.57,96.34,93.56,96.08,125052.0,90.6357,93.3189,90.6261,93.067,125052.0
2022-08-10 10:00:00,96.08,96.8,96.0,96.78,124526.0,93.067,93.7645,92.9895,93.7451,124526.0
2022-08-10 10:30:00,96.84,97.58,96.8,97.38,142831.0,93.8032,94.52,93.7645,94.3263,142831.0
2022-08-10 11:00:00,97.38,97.65,96.49,96.6,82453.0,94.3263,94.5878,93.4642,93.5707,82453.0
2022-08-10 11:30:00,96.56,97.04,96.24,96.83,39838.0,93.532,93.9969,93.222,93.7935,39838.0
2022-08-10 12:00:00,96.82,97.23,96.75,97.2,39160.0,93.7838,94.181,93.716,94.1519,39160.0
2022-08-10 12:30:00,97.2,98.26,97.14,98.2,99070.0,94.1519,95.1787,94.0938,95.1206,99070.0
2022-08-10 13:00:00,98.18,98.27,97.71,97.93,51751.0,95.1012,95.1884,94.6459,94.859,51751.0
2022-08-10 13:30:00,97.9,98.43,97.9,98.0,60838.0,94.83,95.3433,94.83,94.9268,60838.0
2022-08-10 14:00:00,98.0,98.05,97.5,97.68,62850.0,94.9268,94.9753,94.4425,94.6169,62850.0
2022-08-10 14:30:00,97.7,97.7,97.25,97.44,99083.0,94.6362,94.6362,94.2003,94.3844,99083.0
2022-08-10 15:00:00,97.42,97.53,96.87,97.11,81707.0,94.365,94.4716,93.8323,94.0647,81707.0
2022-08-10 15:30:00,97.11,97.11,96.43,96.82,211652.0,94.0647,94.0647,93.4061,93.7838,211652.0
2022-08-11 09:30:00,96.69,98.51,96.6,98.42,105130.0,93.6579,95.4208,93.5707,95.3337,105130.0
2022-08-11 10:00:00,98.42,98.73,97.52,97.76,33530.0,95.3337,95.6339,94.4619,94.6944,33530.0
2022-08-11 10:30:00,97.68,97.81,97.32,97.35,20921.0,94.6169,94.7428,94.2682,94.2972,20921.0
2022-08-11 11:00:00,97.32,97.38,96.83,97.12,25964.0,94.2682,94.3263,93.7935,94.0744,25964.0
2022-08-11 11:30:00,97.12,97.16,96.68,96.79,19136.0,94.0744,94.1132,93.6482,93.7548,19136.0
2022-08-11 12:00:00,96.83,97.12,96.76,97.12,15261.0,93.7935,94.0744,93.7257,94.0744,15261.0
2022-08-11 12:30:00,97.12,97.31,97.04,97.28,14081.0,94.0744,94.2585,93.9969,94.2294,14081.0
2022-08-11 13:00:00,97.36,97.68,97.29,97.67,13534.0,94.3069,94.6169,94.2391,94.6072,13534.0
2022-08-11 13:30:00,97.71,97.98,97.66,97.72,40885.0,94.6459,94.9075,94.5975,94.6556,40885.0
2022-08-11 14:00:00,97.75,98.31,97.74,98.29,36094.0,94.6847,95.2271,94.675,95.2077,36094.0
2022-08-11 14:30:00,98.29,98.44,97.94,98.23,46407.0,95.2077,95.353,94.8687,95.1496,46407.0
2022-08-11 15:00:00,98.23,98.27,97.45,97.76,54700.0,95.1496,95.1884,94.3941,94.6944,54700.0
2022-08-11 15:30:00,97.76,97.88,97.31,97.41,161552.0,94.6944,94.8106,94.2585,94.3553,161552.0
2022-08-12 09:30:00,98.45,99.34,98.31,98.45,69768.0,95.3627,96.2248,95.2271,95.3627,69768.0
2022-08-12 10:00:00,98.38,98.55,97.83,98.36,48351.0,95.2949,95.4596,94.7622,95.2755,48351.0
2022-08-12 10:30:00,98.36,98.73,98.33,98.7,32356.0,95.2755,95.6339,95.2465,95.6049,32356.0
2022-08-12 11:00:00,98.7,99.33,98.69,99.29,26410.0,95.6049,96.2151,95.5952,96.1764,26410.0
2022-08-12 11:30:00,99.31,99.48,99.13,99.42,38627.0,96.1957,96.3604,96.0214,96.3023,38627.0
2022-08-12 12:00:00,99.4,99.62,99.37,99.56,28978.0,96.2829,96.496,96.2539,96.4379,28978.0
2022-08-12 12:30:00,99.58,99.67,99.47,99.47,25619.0,96.4573,96.5445,96.3507,96.3507,25619.0
2022-08-12 13:00:00,99.45,99.69,99.38,99.68,19522.0,96.3314,96.5638,96.2636,96.5541,19522.0
2022-08-12 13:30:00,99.71,99.87,99.69,99.74,26486.0,96.5832,96.7382,96.5638,96.6123,26486.0
2022-08-12 14:00:00,99.73,99.88,99.59,99.82,28953.0,96.6026,96.7479,96.467,96.6898,28953.0
2022-08-12 14:30:00,99.81,99.95,99.55,99.6,27543.0,96.6801,96.8157,96.4282,96.4767,27543.0
2022-08-12 15:00:00,99.59,100.02,99.57,99.72,51096.0,96.467,96.8835,96.4476,96.5929,51096.0
2022-08-12 15:30:00,99.72,100.2,99.58,100.12,159059.0,96.5929,97.0578,96.4573,96.9803,159059.0
2022-08-15 09:30:00,99.38,99.94,99.13,99.84,34675.0,96.2636,96.806,96.0214,96.7091,34675.0
2022-08-15 10:00:00,99.84,100.06,99.45,99.7,41340.0,96.7091,96.9222,96.3314,96.5735,41340.0
2022-08-15 10:30:00,99.61,99.89,99.28,99.81,53200.0,96.4863,96.7576,96.1667,96.6801,53200.0
2022-08-15 11:00:00,99.81,100.21,99.81,100.1,42033.0,96.6801,97.0675,96.6801,96.961,42033.0
2022-08-15 11:30:00,100.14,100.59,100.1,100.59,14890.0,96.9997,97.4356,96.961,97.4356,14890.0
2022-08-15 12:00:00,100.53,100.89,100.53,100.78,27758.0,97.3775,97.7262,97.3775,97.6197,27758.0
2022-08-15 12:30:00,100.77,100.88,100.39,100.68,35725.0,97.61,97.7165,97.2419,97.5228,35725.0
2022-08-15 13:00:00,100.68,100.7,100.51,100.62,25897.0,97.5228,97.5422,97.3581,97.4647,25897.0
2022-08-15 13:30:00,100.67,100.67,100.29,100.32,34107.0,97.5131,97.5131,97.145,97.1741,34107.0
2022-08-15 14:00:00,100.31,100.33,100.04,100.12,30657.0,97.1644,97.1838,96.9029,96.9803,30657.0
2022-08-15 14:30:00,100.15,100.35,100.04,100.32,35882.0,97.0094,97.2031,96.9029,97.1741,35882.0
2022-08-15 15:00:00,100.36,100.77,100.36,100.63,49420.0,97.2128,97.61,97.2128,97.4744,49420.0
2022-08-15 15:30:00,100.64,100.95,100.49,100.58,220157.0,97.484,97.7843,97.3387,97.4259,220157.0
2022-08-16 09:30:00,100.31,101.28,100.0,101.13,23444.0,97.1644,98.104,96.8641,97.9587,23444.0
2022-08-16 10:00:00,101.16,101.88,101.16,101.62,33791.0,97.9877,98.6852,97.9877,98.4333,33791.0
2022-08-16 10:30:00,101.56,102.1,101.22,102.09,24585.0,98.3752,98.8983,98.0459,98.8886,24585.0
2022-08-16 11:00:00,102.2,102.4,102.1,102.2,28028.0,98.9951,99.1888,98.8983,98.9951,28028.0
2022-08-16 11:30:00,102.25,102.65,102.1,102.61,11450.0,99.0436,99.431,98.8983,99.3923,11450.0
2022-08-16 12:00:00,102.62,102.68,102.28,102.33,57456.0,99.4019,99.4601,99.0726,99.121,57456.0
2022-08-16 12:30:00,102.32,102.42,101.59,101.66,35539.0,99.1114,99.2082,98.4042,98.4721,35539.0
2022-08-16 13:00:00,101.67,101.83,101.32,101.83,17369.0,98.4817,98.6367,98.1427,98.6367,17369.0
2022-08-16 13:30:00,101.89,102.09,101.71,102.09,27351.0,98.6948,98.8886,98.5205,98.8886,27351.0
2022-08-16 14:00:00,102.07,102.57,102.07,102.49,22455.0,98.8692,99.3535,98.8692,99.276,22455.0
2022-08-16 14:30:00,102.48,102.5,101.4,101.61,59821.0,99.2663,99.2857,98.2202,98.4236,59821.0
2022-08-16 15:00:00,101.59,101.88,101.5,101.83,34046.0,98.4042,98.6852,98.3171,98.6367,34046.0
2022-08-16 15:30:00,101.76,102.11,101.56,101.75,88397.0,98.5689,98.9079,98.3752,98.5592,88397.0
2022-08-17 09:30:00,100.52,101.31,100.38,100.71,33559.0,97.3678,98.133,97.2322,97.5518,33559.0
2022-08-17 10:00:00,100.64,100.72,100.38,100.72,23509.0,97.484,97.5615,97.2322,97.5615,23509.0
2022-08-17 10:30:00,100.86,100.9,100.58,100.61,10753.0,97.6971,97.7359,97.4259,97.455,10753.0
2022-08-17 11:00:00,100.7,100.82,100.37,100.51,22128.0,97.5422,97.6584,97.2225,97.3581,22128.0
2022-08-17 11:30:00,100.52,100.63,100.16,100.18,15703.0,97.3678,97.4744,97.0191,97.0385,15703.0
2022-08-17 12:00:00,100.2,100.47,100.14,100.47,12648.0,97.0578,97.3194,96.9997,97.3194,12648.0
2022-08-17 12:30:00,100.46,100.61,100.41,100.52,15124.0,97.3097,97.455,97.2613,97.3678,15124.0
2022-08-17 13:00:00,100.49,100.62,100.4,100.57,15462.0,97.3387,97.4647,97.2516,97.4162,15462.0
2022-08-17 13:30:00,100.56,101.03,100.48,100.99,19564.0,97.4065,97.8618,97.3291,97.8231,19564.0
2022-08-17 14:00:00,101.03,101.3,100.84,101.25,27174.0,97.8618,98.1233,97.6778,98.0749,27174.0
2022-08-17 14:30:00,101.25,101.35,101.07,101.07,25175.0,98.0749,98.1718,97.9006,97.9006,25175.0
2022-08-17 15:00:00,101.1,101.18,100.74,100.87,34853.0,97.9296,98.0071,97.5809,97.7068,34853.0
2022-08-17 15:30:00,100.85,100.94,99.98,100.19,180271.0,97.6875,97.7746,96.8447,97.0482,180271.0
2022-08-18 09:30:00,99.82,100.51,99.69,100.43,16210.0,96.6898,97.3581,96.5638,97.2806,16210.0
2022-08-18 10:00:00,100.5,101.14,100.5,101.1,18010.0,97.3484,97.9684,97.3484,97.9296,18010.0
2022-08-18 10:30:00,101.09,101.4,101.05,101.12,12933.0,97.9199,98.2202,97.8812,97.949,12933.0
2022-08-18 11:00:00,101.21,101.45,101.07,101.24,24361.0,98.0362,98.2686,97.9006,98.0652,24361.0
2022-08-18 11:30:00,101.21,101.36,100.93,101.15,12106.0,98.0362,98.1815,97.7649,97.978,12106.0
2022-08-18 12:00:00,101.18,101.19,100.64,100.68,9941.0,98.0071,98.0168,97.484,97.5228,9941.0
2022-08-18 12:30:00,100.64,100.81,100.57,100.76,9908.0,97.484,97.6487,97.4162,97.6003,9908.0
2022-08-18 13:00:00,100.75,101.11,100.69,101.11,11446.0,97.5906,97.9393,97.5325,97.9393,11446.0
2022-08-18 13:30:00,101.06,101.09,100.63,100.64,37501.0,97.8909,97.9199,97.4744,97.484,37501.0
2022-08-18 14:00:00,100.63,101.04,100.53,101.04,24798.0,97.4744,97.8715,97.3775,97.8715,24798.0
2022-08-18 14:30:00,101.03,101.28,100.9,101.12,17202.0,97.8618,98.104,97.7359,97.949,17202.0
2022-08-18 15:00:00,101.13,101.34,100.93,101.29,35350.0,97.9587,98.1621,97.7649,98.1137,35350.0
2022-08-18 15:30:00,101.28,101.41,100.57,100.73,88514.0,98.104,98.2299,97.4162,97.5712,88514.0
2022-08-19 09:30:00,100.1,101.01,98.9,99.18,24251.0,96.961,97.8424,95.7986,96.0698,24251.0
2022-08-19 10:00:00,99.26,99.61,98.69,98.92,22314.0,96.1473,96.4863,95.5952,95.818,22314.0
2022-08-19 10:30:00,98.88,99.09,98.6,99.01,50560.0,95.7792,95.9826,95.508,95.9052,50560.0
2022-08-19 11:00:00,99.02,99.11,98.29,98.45,17464.0,95.9148,96.002,95.2077,95.3627,17464.0
2022-08-19 11:30:00,98.46,98.56,98.27,98.39,14818.0,95.3724,95.4693,95.1884,95.3046,14818.0
2022-08-19 12:00:00,98.35,98.5,98.13,98.44,21798.0,95.2659,95.4111,95.0528,95.353,21798.0
2022-08-19 12:30:00,98.41,98.83,98.41,98.76,18959.0,95.324,95.7308,95.324,95.663,18959.0
2022-08-19 13:00:00,98.73,98.88,98.62,98.66,15143.0,95.6339,95.7792,95.5274,95.5661,15143.0
2022-08-19 13:30:00,98.66,98.76,98.52,98.65,16330.0,95.5661,95.663,95.4305,95.5564,16330.0
2022-08-19 14:00:00,98.6,98.68,98.44,98.59,12603.0,95.508,95.5855,95.353,95.4983,12603.0
2022-08-19 14:30:00,98.63,98.65,98.36,98.47,16429.0,95.5371,95.5564,95.2755,95.3821,16429.0
2022-08-19 15:00:00,98.5,98.99,98.35,98.98,35459.0,95.4111,95.8858,95.2659,95.8761,35459.0
2022-08-19 15:30:00,99.01,99.01,98.55,98.59,90213.0,95.9052,95.9052,95.4596,95.4983,90213.0
2022-08-22 09:30:00,96.92,97.31,96.44,96.76,31154.0,93.8807,94.2585,93.4157,93.7257,31154.0
2022-08-22 10:00:00,96.76,96.93,95.49,95.55,32986.0,93.7257,93.8904,92.4955,92.5537,32986.0
2022-08-22 10:30:00,95.52,96.43,95.47,96.4,36992.0,92.5246,93.4061,92.4762,93.377,36992.0
2022-08-22 11:00:00,96.41,96.7,96.07,96.4,19632.0,93.3867,93.6676,93.0574,93.377,19632.0
2022-08-22 11:30:00,96.39,96.78,96.39,96.61,28795.0,93.3673,93.7451,93.3673,93.5804,28795.0
2022-08-22 12:00:00,96.63,96.67,96.18,96.18,12031.0,93.5998,93.6385,93.1639,93.1639,12031.0
2022-08-22 12:30:00,96.19,96.24,95.89,95.89,16831.0,93.1736,93.222,92.883,92.883,16831.0
2022-08-22 13:00:00,95.9,96.01,95.79,95.91,13588.0,92.8927,92.9992,92.7861,92.9024,13588.0
2022-08-22 13:30:00,95.87,95.92,95.75,95.81,14200.0,92.8636,92.9121,92.7474,92.8055,14200.0
2022-08-22 14:00:00,95.84,96.06,95.68,95.76,28349.0,92.8346,93.0477,92.6796,92.7571,28349.0
2022-08-22 14:30:00,95.77,95.84,95.52,95.62,15877.0,92.7668,92.8346,92.5246,92.6215,15877.0
2022-08-22 15:00:00,95.65,95.75,95.54,95.59,18637.0,92.6505,92.7474,92.544,92.5924,18637.0
2022-08-22 15:30:00,95.62,96.08,95.46,95.57,116023.0,92.6215,93.067,92.4665,92.573,116023.0
2022-08-23 09:30:00,96.08,96.91,96.08,96.36,14655.0,93.067,93.871,93.067,93.3383,14655.0
2022-08-23 10:00:00,96.36,96.91,96.05,96.42,45258.0,93.3383,93.871,93.038,93.3964,45258.0
2022-08-23 10:30:00,96.32,96.68,96.3,96.45,42005.0,93.2995,93.6482,93.2801,93.4254,42005.0
2022-08-23 11:00:00,96.44,96.53,96.01,96.01,10415.0,93.4157,93.5029,92.9992,92.9992,10415.0
2022-08-23 11:30:00,96.01,96.3,95.62,96.17,59307.0,92.9992,93.2801,92.6215,93.1542,59307.0
2022-08-23 12:00:00,96.1,96.14,95.95,95.98,17387.0,93.0864,93.1252,92.9411,92.9702,17387.0
2022-08-23 12:30:00,96.01,96.35,95.93,96.35,14569.0,92.9992,93.3286,92.9217,93.3286,14569.0
2022-08-23 13:00:00,96.32,96.51,96.2,96.51,11696.0,93.2995,93.4836,93.1833,93.4836,11696.0
2022-08-23 13:30:00,96.59,96.65,96.35,96.46,22208.0,93.561,93.6192,93.3286,93.4351,22208.0
2022-08-23 14:00:00,96.44,96.73,96.42,96.61,18744.0,93.4157,93.6967,93.3964,93.5804,18744.0
2022-08-23 14:30:00,96.6,96.62,96.38,96.49,18622.0,93.5707,93.5901,93.3576,93.4642,18622.0
2022-08-23 15:00:00,96.47,96.65,96.38,96.54,24670.0,93.4448,93.6192,93.3576,93.5126,24670.0
2022-08-23 15:30:00,96.56,96.73,96.26,96.3,136442.0,93.532,93.6967,93.2414,93.2801,136442.0
2022-08-24 09:30:00,96.83,97.04,96.38,96.43,11257.0,93.7935,93.9969,93.3576,93.4061,11257.0
2022-08-24 10:00:00,96.41,96.77,96.38,96.62,8463.0,93.3867,93.7354,93.3576,93.5901,8463.0
2022-08-24 10:30:00,96.66,97.03,96.53,96.82,17410.0,93.6288,93.9872,93.5029,93.7838,17410.0
2022-08-24 11:00:00,96.74,97.49,96.74,97.42,8971.0,93.7063,94.4328,93.7063,94.365,8971.0
2022-08-24 11:30:00,97.49,97.67,97.4,97.44,18251.0,94.4328,94.6072,94.3456,94.3844,18251.0
2022-08-24 12:00:00,97.44,97.68,97.37,97.5,11075.0,94.3844,94.6169,94.3166,94.4425,11075.0
2022-08-24 12:30:00,97.47,97.48,96.65,96.87,11251.0,94.4134,94.4231,93.6192,93.8323,11251.0
2022-08-24 13:00:00,96.92,97.11,96.87,96.91,13367.0,93.8807,94.0647,93.8323,93.871,13367.0
2022-08-24 13:30:00,96.87,96.92,96.78,96.87,11664.0,93.8323,93.8807,93.7451,93.8323,11664.0
2022-08-24 14:00:00,96.89,97.04,96.76,96.98,16728.0,93.8516,93.9969,93.7257,93.9388,16728.0
2022-08-24 14:30:00,96.93,97.03,96.85,97.0,11342.0,93.8904,93.9872,93.8129,93.9582,11342.0
2022-08-24 15:00:00,97.0,97.33,96.99,97.3,42454.0,93.9582,94.2778,93.9485,94.2488,42454.0
2022-08-24 15:30:00,97.33,97.91,97.31,97.73,194625.0,94.2778,94.8397,94.2585,94.6653,194625.0
2022-08-25 09:30:00,98.54,98.72,97.69,98.19,34876.0,95.4499,95.6242,94.6265,95.1109,34876.0
2022-08-25 10:00:00,98.25,98.63,97.81,98.08,58732.0,95.169,95.5371,94.7428,95.0043,58732.0
2022-08-25 10:30:00,98.15,98.57,97.74,97.87,77988.0,95.0721,95.479,94.675,94.8009,77988.0
2022-08-25 11:00:00,97.85,97.86,97.27,97.45,80511.0,94.7815,94.7912,94.2197,94.3941,80511.0
2022-08-25 11:30:00,97.45,97.68,97.04,97.13,84400.0,94.3941,94.6169,93.9969,94.0841,84400.0
2022-08-25 12:00:00,97.16,97.26,96.73,97.03,30364.0,94.1132,94.21,93.6967,93.9872,30364.0
2022-08-25 12:30:00,97.02,97.03,96.36,96.65,34890.0,93.9776,93.9872,93.3383,93.6192,34890.0
2022-08-25 13:00:00,96.64,97.12,96.55,97.06,31867.0,93.6095,94.0744,93.5223,94.0163,31867.0
2022-08-25 13:30:00,97.01,97.19,96.86,96.95,33146.0,93.9679,94.1422,93.8226,93.9098,33146.0
2022-08-25 14:00:00,96.89,97.11,96.67,96.68,31895.0,93.8516,94.0647,93.6385,93.6482,31895.0
2022-08-25 14:30:00,96.66,96.68,96.33,96.45,24928.0,93.6288,93.6482,93.3092,93.4254,24928.0
2022-08-25 15:00:00,96.45,96.68,96.35,96.54,35095.0,93.4254,93.6482,93.3286,93.5126,35095.0
2022-08-25 15:30:00,96.51,96.96,96.44,96.96,184320.0,93.4836,93.9194,93.4157,93.9194,184320.0
2022-08-26 09:30:00,96.76,97.66,95.39,95.53,37349.0,93.7257,94.5975,92.3987,92.5343,37349.0
2022-08-26 10:00:00,95.48,95.7,93.71,93.9,119203.0,92.4859,92.699,90.7714,90.9554,119203.0
2022-08-26 10:30:00,93.88,94.1,93.56,93.75,60935.0,90.936,91.1491,90.6261,90.8101,60935.0
2022-08-26 11:00:00,93.75,93.75,93.17,93.65,101923.0,90.8101,90.8101,90.2483,90.7132,101923.0
2022-08-26 11:30:00,93.65,93.67,93.05,93.14,32816.0,90.7132,90.7326,90.1321,90.2192,32816.0
2022-08-26 12:00:00,93.14,93.3,92.74,92.94,29849.0,90.2192,90.3742,89.8318,90.0255,29849.0
2022-08-26 12:30:00,92.91,93.24,92.88,93.2,28413.0,89.9964,90.3161,89.9674,90.2774,28413.0
2022-08-26 13:00:00,93.17,93.24,92.99,93.1,19104.0,90.2483,90.3161,90.0739,90.1805,19104.0
2022-08-26 13:30:00,93.1,93.3,93.01,93.11,53563.0,90.1805,90.3742,90.0933,90.1902,53563.0
2022-08-26 14:00:00,93.12,93.22,92.62,92.7,68652.0,90.1999,90.2967,89.7155,89.793,68652.0
2022-08-26 14:30:00,92.63,92.66,92.29,92.29,21283.0,89.7252,89.7543,89.3959,89.3959,21283.0
2022-08-26 15:00:00,92.3,92.59,92.23,92.55,26567.0,89.4056,89.6865,89.3378,89.6477,26567.0
2022-08-26 15:30:00,92.53,92.7,92.09,92.13,324643.0,89.6284,89.793,89.2022,89.2409,324643.0
2022-08-29 09:30:00,91.58,92.57,91.58,92.41,16428.0,88.7082,89.6671,88.7082,89.5121,16428.0
2022-08-29 10:00:00,92.45,92.51,91.59,91.59,17268.0,89.5509,89.609,88.7178,88.7178,17268.0
2022-08-29 10:30:00,91.56,91.74,91.11,91.25,18423.0,88.6888,88.8631,88.2529,88.3885,18423.0
2022-08-29 11:00:00,91.3,91.52,91.2,91.3,14987.0,88.4369,88.65,88.3401,88.4369,14987.0
2022-08-29 11:30:00,91.37,91.91,91.34,91.9,24376.0,88.5047,89.0278,88.4757,89.0181,24376.0
2022-08-29 12:00:00,91.93,92.24,91.84,92.0,26589.0,89.0472,89.3475,88.96,89.115,26589.0
2022-08-29 12:30:00,92.0,92.28,91.99,92.14,11086.0,89.115,89.3862,89.1053,89.2506,11086.0
2022-08-29 13:00:00,92.2,92.35,92.02,92.17,10430.0,89.3087,89.454,89.1344,89.2797,10430.0
2022-08-29 13:30:00,92.18,92.67,92.18,92.64,25536.0,89.2893,89.764,89.2893,89.7349,25536.0
2022-08-29 14:00:00,92.66,92.83,92.47,92.48,18483.0,89.7543,89.919,89.5702,89.5799,18483.0
2022-08-29 14:30:00,92.48,92.8,92.47,92.76,12945.0,89.5799,89.8899,89.5702,89.8511,12945.0
2022-08-29 15:00:00,92.74,92.87,92.29,92.29,13554.0,89.8318,89.9577,89.3959,89.3959,13554.0
2022-08-29 15:30:00,92.27,92.3,91.72,91.76,79969.0,89.3765,89.4056,88.8438,88.8825,79969.0
2022-08-30 09:30:00,92.12,92.79,91.23,91.52,19826.0,89.2312,89.8802,88.3691,88.65,19826.0
2022-08-30 10:00:00,91.51,91.66,90.9,91.14,37831.0,88.6403,88.7856,88.0495,88.2819,37831.0
2022-08-30 10:30:00,91.11,91.19,89.92,90.6,38261.0,88.2529,88.3304,87.1002,87.7589,38261.0
2022-08-30 11:00:00,90.58,90.99,90.45,90.83,19934.0,87.7395,88.1367,87.6136,87.9817,19934.0
2022-08-30 11:30:00,90.76,91.22,90.75,91.09,41127.0,87.9139,88.3594,87.9042,88.2335,41127.0
2022-08-30 12:00:00,91.06,91.2,90.98,91.16,18133.0,88.2045,88.3401,88.127,88.3013,18133.0
2022-08-30 12:30:00,91.16,91.39,91.04,91.27,16207.0,88.3013,88.5241,88.1851,88.4079,16207.0
2022-08-30 13:00:00,91.24,91.36,91.05,91.2,19852.0,88.3788,88.4951,88.1948,88.3401,19852.0
2022-08-30 13:30:00,91.21,91.47,91.18,91.26,26004.0,88.3498,88.6016,88.3207,88.3982,26004.0
2022-08-30 14:00:00,91.29,91.82,91.25,91.78,32298.0,88.4272,88.9406,88.3885,88.9019,32298.0
2022-08-30 14:30:00,91.75,92.14,91.73,92.01,51685.0,88.8728,89.2506,88.8534,89.1247,51685.0
2022-08-30 15:00:00,92.01,92.61,92.01,92.45,80659.0,89.1247,89.7059,89.1247,89.5509,80659.0
2022-08-30 15:30:00,92.43,92.57,92.09,92.14,154508.0,89.5315,89.6671,89.2022,89.2506,154508.0
2022-08-31 09:30:00,92.71,92.71,91.82,92.02,34555.0,89.8027,89.8027,88.9406,89.1344,34555.0
2022-08-31 10:00:00,92.01,92.2,91.76,92.0,24979.0,89.1247,89.3087,88.8825,89.115,24979.0
2022-08-31 10:30:00,92.04,92.43,91.88,92.06,16404.0,89.1537,89.5315,88.9987,89.1731,16404.0
2022-08-31 11:00:00,91.99,92.14,91.75,91.93,36234.0,89.1053,89.2506,88.8728,89.0472,36234.0
2022-08-31 11:30:00,91.86,92.27,91.75,92.27,60110.0,88.9794,89.3765,88.8728,89.3765,60110.0
2022-08-31 12:00:00,92.21,92.22,91.97,92.04,24357.0,89.3184,89.3281,89.0859,89.1537,24357.0
2022-08-31 12:30:00,92.0,92.02,91.72,92.0,48578.0,89.115,89.1344,88.8438,89.115,48578.0
2022-08-31 13:00:00,91.96,92.08,91.72,92.07,35361.0,89.0762,89.1925,88.8438,89.1828,35361.0
2022-08-31 13:30:00,92.01,92.01,91.19,91.22,16346.0,89.1247,89.1247,88.3304,88.3594,16346.0
2022-08-31 14:00:00,91.24,91.34,91.09,91.29,12071.0,88.3788,88.4757,88.2335,88.4272,12071.0
2022-08-31 14:30:00,91.25,91.25,90.85,90.92,14565.0,88.3885,88.3885,88.001,88.0688,14565.0
2022-08-31 15:00:00,90.92,91.31,90.78,90.94,29025.0,88.0688,88.4466,87.9332,88.0882,29025.0
2022-08-31 15:30:00,90.92,91.1,90.42,90.59,116200.0,88.0688,88.2432,87.5845,87.7492,116200.0
2022-09-01 09:30:00,90.0,90.13,89.22,89.39,28501.0,87.1777,87.3036,86.4222,86.5868,28501.0
2022-09-01 10:00:00,89.36,89.42,88.48,89.36,18318.0,86.5578,86.6159,85.7054,86.5578,18318.0
2022-09-01 10:30:00,89.33,89.43,88.98,89.36,21660.0,86.5287,86.6256,86.1897,86.5578,21660.0
2022-09-01 11:00:00,89.28,89.66,88.87,89.45,18710.0,86.4803,86.8484,86.0831,86.6449,18710.0
2022-09-01 11:30:00,89.37,89.8,89.35,89.44,31111.0,86.5675,86.984,86.5481,86.6353,31111.0
2022-09-01 12:00:00,89.55,89.98,89.53,89.96,48559.0,86.7418,87.1583,86.7224,87.139,48559.0
2022-09-01 12:30:00,89.95,90.11,89.71,89.91,44176.0,87.1293,87.2842,86.8968,87.0905,44176.0
2022-09-01 13:00:00,89.92,90.44,89.91,90.43,14386.0,87.1002,87.6039,87.0905,87.5942,14386.0
2022-09-01 13:30:00,90.44,90.47,90.07,90.14,13445.0,87.6039,87.633,87.2455,87.3133,13445.0
2022-09-01 14:00:00,90.18,90.39,89.98,90.34,11070.0,87.3521,87.5555,87.1583,87.507,11070.0
2022-09-01 14:30:00,90.33,90.62,90.33,90.56,14346.0,87.4974,87.7783,87.4974,87.7201,14346.0
2022-09-01 15:00:00,90.54,90.99,90.54,90.71,23736.0,87.7008,88.1367,87.7008,87.8654,23736.0
2022-09-01 15:30:00,90.69,91.09,90.69,91.05,98250.0,87.8461,88.2335,87.8461,88.1948,98250.0
2022-09-02 09:30:00,92.79,93.06,91.68,91.86,42094.0,89.8802,90.1417,88.805,88.9794,42094.0
2022-09-02 10:00:00,91.9,92.69,91.76,92.47,38321.0,89.0181,89.7833,88.8825,89.5702,38321.0
2022-09-02 10:30:00,92.56,92.68,92.33,92.47,19652.0,89.6574,89.7737,89.4346,89.5702,19652.0
2022-09-02 11:00:00,92.48,93.25,92.41,92.96,22580.0,89.5799,90.3258,89.5121,90.0449,22580.0
2022-09-02 11:30:00,92.97,93.32,92.87,93.29,23844.0,90.0546,90.3936,89.9577,90.3645,23844.0
2022-09-02 12:00:00,93.28,93.28,92.52,92.59,23588.0,90.3548,90.3548,89.6187,89.6865,23588.0
2022-09-02 12:30:00,92.63,92.65,91.84,91.86,21259.0,89.7252,89.7446,88.96,88.9794,21259.0
2022-09-02 13:00:00,91.86,91.86,90.98,91.05,45861.0,88.9794,88.9794,88.127,88.1948,45861.0
2022-09-02 13:30:00,91.05,91.36,90.81,91.22,30036.0,88.1948,88.4951,87.9623,88.3594,30036.0
2022-09-02 14:00:00,91.26,91.82,91.2,91.53,56964.0,88.3982,88.9406,88.3401,88.6597,56964.0
2022-09-02 14:30:00,91.5,91.68,91.25,91.25,29841.0,88.6307,88.805,88.3885,88.3885,29841.0
2022-09-02 15:00:00,91.23,91.56,91.07,91.19,19315.0,88.3691,88.6888,88.2141,88.3304,19315.0
2022-09-02 15:30:00,91.13,91.46,90.71,91.46,137811.0,88.2723,88.5919,87.8654,88.5919,137811.0
2022-09-06 09:30:00,91.02,91.97,91.02,91.79,42955.0,88.1657,89.0859,88.1657,88.9116,42955.0
2022-09-06 10:00:00,91.82,91.87,90.82,91.44,42457.0,88.9406,88.9891,87.972,88.5725,42457.0
2022-09-06 10:30:00,91.47,91.89,91.14,91.67,73308.0,88.6016,89.0084,88.2819,88.7953,73308.0
2022-09-06 11:00:00,91.59,92.04,91.47,91.58,24940.0,88.7178,89.1537,88.6016,88.7082,24940.0
2022-09-06 11:30:00,91.58,92.37,91.58,92.03,38513.0,88.7082,89.4734,88.7082,89.144,38513.0
2022-09-06 12:00:00,92.07,92.25,91.26,91.58,69943.0,89.1828,89.3571,88.3982,88.7082,69943.0
2022-09-06 12:30:00,91.62,91.85,91.54,91.74,16117.0,88.7469,88.9697,88.6694,88.8631,16117.0
2022-09-06 13:00:00,91.73,91.74,91.18,91.43,23324.0,88.8534,88.8631,88.3207,88.5629,23324.0
2022-09-06 13:30:00,91.42,91.66,91.25,91.5,16833.0,88.5532,88.7856,88.3885,88.6307,16833.0
2022-09-06 14:00:00,91.62,91.81,91.38,91.65,39448.0,88.7469,88.9309,88.5144,88.776,39448.0
2022-09-06 14:30:00,91.66,91.72,91.4,91.53,43085.0,88.7856,88.8438,88.5338,88.6597,43085.0
2022-09-06 15:00:00,91.59,91.9,91.52,91.84,38423.0,88.7178,89.0181,88.65,88.96,38423.0
2022-09-06 15:30:00,91.85,92.2,91.57,92.16,143567.0,88.9697,89.3087,88.6985,89.27,143567.0
2022-09-07 09:30:00,92.71,93.74,92.05,93.17,79848.0,89.8027,90.8004,89.1634,90.2483,79848.0
2022-09-07 10:00:00,93.01,93.3,92.76,93.22,37634.0,90.0933,90.3742,89.8511,90.2967,37634.0
2022-09-07 10:30:00,93.29,94.01,93.29,93.69,51301.0,90.3645,91.0619,90.3645,90.752,51301.0
2022-09-07 11:00:00,93.64,94.33,93.64,93.95,21780.0,90.7036,91.3719,90.7036,91.0038,21780.0
2022-09-07 11:30:00,93.96,94.21,93.92,94.11,19201.0,91.0135,91.2557,90.9748,91.1588,19201.0
2022-09-07 12:00:00,94.11,94.19,93.68,93.92,14729.0,91.1588,91.2363,90.7423,90.9748,14729.0
2022-09-07 12:30:00,93.97,94.48,93.84,94.41,12698.0,91.0232,91.5172,90.8973,91.4494,12698.0
2022-09-07 13:00:00,94.4,94.59,94.3,94.45,9951.0,91.4397,91.6238,91.3429,91.4882,9951.0
2022-09-07 13:30:00,94.48,94.98,94.48,94.88,14231.0,91.5172,92.0015,91.5172,91.9047,14231.0
2022-09-07 14:00:00,94.89,95.09,94.57,94.78,31697.0,91.9144,92.1081,91.6044,91.8078,31697.0
2022-09-07 14:30:00,94.79,94.94,94.75,94.89,13930.0,91.8175,91.9628,91.7787,91.9144,13930.0
2022-09-07 15:00:00,94.92,95.51,94.88,95.31,60448.0,91.9434,92.5149,91.9047,92.3212,60448.0
2022-09-07 15:30:00,95.28,95.82,95.13,95.61,221528.0,92.2921,92.8152,92.1468,92.6118,221528.0
2022-09-08 09:30:00,93.9,95.27,93.9,95.15,59051.0,90.9554,92.2824,90.9554,92.1662,59051.0
2022-09-08 10:00:00,95.2,95.65,94.88,95.29,17038.0,92.2146,92.6505,91.9047,92.3018,17038.0
2022-09-08 10:30:00,95.28,96.02,95.28,95.95,103928.0,92.2921,93.0089,92.2921,92.9411,103928.0
2022-09-08 11:00:00,96.1,96.62,95.97,96.55,26324.0,93.0864,93.5901,92.9605,93.5223,26324.0
2022-09-08 11:30:00,96.52,96.92,96.44,96.88,44165.0,93.4932,93.8807,93.4157,93.8419,44165.0
2022-09-08 12:00:00,96.83,96.85,95.83,96.46,43185.0,93.7935,93.8129,92.8249,93.4351,43185.0
2022-09-08 12:30:00,96.45,97.16,96.44,97.0,45104.0,93.4254,94.1132,93.4157,93.9582,45104.0
2022-09-08 13:00:00,97.08,97.43,96.91,97.32,22515.0,94.0357,94.3747,93.871,94.2682,22515.0
2022-09-08 13:30:00,97.25,97.42,97.1,97.37,15840.0,94.2003,94.365,94.0551,94.3166,15840.0
2022-09-08 14:00:00,97.39,97.45,97.14,97.2,16305.0,94.336,94.3941,94.0938,94.1519,16305.0
2022-09-08 14:30:00,97.2,97.4,96.89,97.12,16003.0,94.1519,94.3456,93.8516,94.0744,16003.0
2022-09-08 15:00:00,97.15,97.55,97.03,97.45,19621.0,94.1035,94.4909,93.9872,94.3941,19621.0
2022-09-08 15:30:00,97.46,98.01,97.03,97.9,206707.0,94.4038,94.9365,93.9872,94.83,206707.0
2022-09-09 09:30:00,98.42,98.65,97.73,98.59,21984.0,95.3337,95.5564,94.6653,95.4983,21984.0
2022-09-09 10:00:00,98.73,99.09,98.32,98.61,169759.0,95.6339,95.9826,95.2368,95.5177,169759.0
2022-09-09 10:30:00,98.6,98.7,98.26,98.45,32514.0,95.508,95.6049,95.1787,95.3627,32514.0
2022-09-09 11:00:00,98.46,98.59,98.1,98.27,128267.0,95.3724,95.4983,95.0237,95.1884,128267.0
2022-09-09 11:30:00,98.3,98.8,98.2,98.7,167636.0,95.2174,95.7017,95.1206,95.6049,167636.0
2022-09-09 12:00:00,98.7,98.77,98.28,98.57,27687.0,95.6049,95.6727,95.198,95.479,27687.0
2022-09-09 12:30:00,98.57,98.99,98.57,98.99,16133.0,95.479,95.8858,95.479,95.8858,16133.0
2022-09-09 13:00:00,98.95,99.22,98.54,98.58,151461.0,95.847,96.1086,95.4499,95.4886,151461.0
2022-09-09 13:30:00,98.58,98.72,97.99,98.63,64512.0,95.4886,95.6242,94.9171,95.5371,64512.0
2022-09-09 14:00:00,98.59,98.77,98.33,98.48,46116.0,95.4983,95.6727,95.2465,95.3918,46116.0
2022-09-09 14:30:00,98.53,98.76,98.35,98.76,31070.0,95.4402,95.663,95.2659,95.663,31070.0
2022-09-09 15:00:00,98.76,98.8,98.51,98.62,25567.0,95.663,95.7017,95.4208,95.5274,25567.0
2022-09-09 15:30:00,98.57,98.78,98.3,98.72,211381.0,95.479,95.6824,95.2174,95.6242,211381.0
2022-09-12 09:30:00,99.0,99.75,98.96,99.56,155615.0,95.8955,96.6219,95.8567,96.4379,155615.0
2022-09-12 10:00:00,99.59,99.86,99.22,99.45,192024.0,96.467,96.7285,96.1086,96.3314,192024.0
2022-09-12 10:30:00,99.69,99.74,99.32,99.54,39520.0,96.5638,96.6123,96.2054,96.4185,39520.0
2022-09-12 11:00:00,99.57,99.71,99.22,99.7,23475.0,96.4476,96.5832,96.1086,96.5735,23475.0
2022-09-12 11:30:00,99.74,99.77,99.22,99.49,12181.0,96.6123,96.6413,96.1086,96.3701,12181.0
2022-09-12 12:00:00,99.5,99.59,99.26,99.59,11217.0,96.3798,96.467,96.1473,96.467,11217.0
2022-09-12 12:30:00,99.5,99.73,99.47,99.67,7771.0,96.3798,96.6026,96.3507,96.5445,7771.0
2022-09-12 13:00:00,99.76,99.94,99.58,99.83,11184.0,96.6316,96.806,96.4573,96.6994,11184.0
2022-09-12 13:30:00,99.83,99.92,99.65,99.86,185293.0,96.6994,96.7866,96.5251,96.7285,185293.0
2022-09-12 14:00:00,99.86,100.12,99.78,99.99,12287.0,96.7285,96.9803,96.651,96.8544,12287.0
2022-09-12 14:30:00,99.99,100.18,99.69,100.18,12544.0,96.8544,97.0385,96.5638,97.0385,12544.0
2022-09-12 15:00:00,100.21,100.33,99.93,99.95,25052.0,97.0675,97.1838,96.7963,96.8157,25052.0
2022-09-12 15:30:00,99.94,100.39,99.88,100.31,125514.0,96.806,97.2419,96.7479,97.1644,125514.0
2022-09-13 09:30:00,97.78,97.98,96.96,97.8,51230.0,94.7137,94.9075,93.9194,94.7331,51230.0
2022-09-13 10:00:00,97.67,97.67,96.7,97.07,26355.0,94.6072,94.6072,93.6676,94.026,26355.0
2022-09-13 10:30:00,97.04,97.29,96.56,96.9,18020.0,93.9969,94.2391,93.532,93.8613,18020.0
2022-09-13 11:00:00,96.96,97.07,96.71,97.07,21588.0,93.9194,94.026,93.6773,94.026,21588.0
2022-09-13 11:30:00,97.04,97.33,97.0,97.14,68393.0,93.9969,94.2778,93.9582,94.0938,68393.0
2022-09-13 12:00:00,97.22,97.59,97.2,97.33,16847.0,94.1713,94.5297,94.1519,94.2778,16847.0
2022-09-13 12:30:00,97.29,97.45,97.24,97.36,12962.0,94.2391,94.3941,94.1907,94.3069,12962.0
2022-09-13 13:00:00,97.33,97.52,97.2,97.44,18453.0,94.2778,94.4619,94.1519,94.3844,18453.0
2022-09-13 13:30:00,97.47,97.58,97.1,97.12,40277.0,94.4134,94.52,94.0551,94.0744,40277.0
2022-09-13 14:00:00,97.13,97.28,97.1,97.14,15827.0,94.0841,94.2294,94.0551,94.0938,15827.0
2022-09-13 14:30:00,97.16,97.5,97.09,97.25,80279.0,94.1132,94.4425,94.0454,94.2003,80279.0
2022-09-13 15:00:00,97.26,97.33,96.9,97.09,109217.0,94.21,94.2778,93.8613,94.0454,109217.0
2022-09-13 15:30:00,97.09,97.39,96.86,97.39,339015.0,94.0454,94.336,93.8226,94.336,339015.0
2022-09-14 09:30:00,97.5,97.74,96.9,97.14,94159.0,94.4425,94.675,93.8613,94.0938,94159.0
2022-09-14 10:00:00,97.13,97.13,96.14,96.44,120884.0,94.0841,94.0841,93.1252,93.4157,120884.0
2022-09-14 10:30:00,96.34,97.17,96.34,97.17,60002.0,93.3189,94.1229,93.3189,94.1229,60002.0
2022-09-14 11:00:00,97.18,97.48,97.0,97.01,91545.0,94.1325,94.4231,93.9582,93.9679,91545.0
2022-09-14 11:30:00,97.0,97.21,96.78,96.91,82957.0,93.9582,94.1616,93.7451,93.871,82957.0
2022-09-14 12:00:00,96.91,97.03,96.8,96.88,46270.0,93.871,93.9872,93.7645,93.8419,46270.0
2022-09-14 12:30:00,96.93,97.09,96.87,97.02,58662.0,93.8904,94.0454,93.8323,93.9776,58662.0
2022-09-14 13:00:00,97.01,97.14,97.0,97.1,42514.0,93.9679,94.0938,93.9582,94.0551,42514.0
2022-09-14 13:30:00,97.13,97.18,96.8,96.99,79348.0,94.0841,94.1325,93.7645,93.9485,79348.0
2022-09-14 14:00:00,97.02,97.1,96.74,97.0,91045.0,93.9776,94.0551,93.7063,93.9582,91045.0
2022-09-14 14:30:00,96.99,97.07,96.71,96.71,58085.0,93.9485,94.026,93.6773,93.6773,58085.0
2022-09-14 15:00:00,96.72,97.01,96.61,96.88,238391.0,93.687,93.9679,93.5804,93.8419,238391.0
2022-09-14 15:30:00,96.85,97.32,96.74,97.28,312388.0,93.8129,94.2682,93.7063,94.2294,312388.0
2022-09-15 09:30:00,96.8,97.52,96.65,97.45,159354.0,93.7645,94.4619,93.6192,94.3941,159354.0
2022-09-15 10:00:00,97.42,97.67,97.18,97.21,86705.0,94.365,94.6072,94.1325,94.1616,86705.0
2022-09-15 10:30:00,97.18,97.38,96.62,97.0,60070.0,94.1325,94.3263,93.5901,93.9582,60070.0
2022-09-15 11:00:00,96.92,97.24,96.68,97.23,87457.0,93.8807,94.1907,93.6482,94.181,87457.0
2022-09-15 11:30:00,97.27,97.34,97.03,97.12,42625.0,94.2197,94.2875,93.9872,94.0744,42625.0
2022-09-15 12:00:00,97.11,97.29,96.87,97.08,64805.0,94.0647,94.2391,93.8323,94.0357,64805.0
2022-09-15 12:30:00,97.07,97.27,96.93,97.25,43691.0,94.026,94.2197,93.8904,94.2003,43691.0
2022-09-15 13:00:00,97.27,97.94,97.26,97.82,34240.0,94.2197,94.8687,94.21,94.7525,34240.0
2022-09-15 13:30:00,97.79,97.93,97.43,97.79,63326.0,94.7234,94.859,94.3747,94.7234,63326.0
2022-09-15 14:00:00,97.77,97.77,97.43,97.62,26190.0,94.704,94.704,94.3747,94.5587,26190.0
2022-09-15 14:30:00,97.62,97.75,97.11,97.23,43322.0,94.5587,94.6847,94.0647,94.181,43322.0
2022-09-15 15:00:00,97.24,97.26,96.73,96.95,170313.0,94.1907,94.21,93.6967,93.9098,170313.0
2022-09-15 15:30:00,96.95,97.44,96.9,97.41,361954.0,93.9098,94.3844,93.8613,94.3553,361954.0
2022-09-16 09:30:00,96.06,96.06,93.93,94.21,141251.0,93.0477,93.0477,90.9845,91.2557,141251.0
2022-09-16 10:00:00,94.15,94.7,93.83,94.5,179092.0,91.1976,91.7303,90.8876,91.5366,179092.0
2022-09-16 10:30:00,94.57,95.53,94.57,94.97,99530.0,91.6044,92.5343,91.6044,91.9918,99530.0
2022-09-16 11:00:00,94.91,95.11,94.71,95.06,123288.0,91.9337,92.1275,91.74,92.079,123288.0
2022-09-16 11:30:00,95.04,95.13,94.38,94.78,122695.0,92.0597,92.1468,91.4203,91.8078,122695.0
2022-09-16 12:00:00,94.76,94.76,94.32,94.47,145877.0,91.7884,91.7884,91.3622,91.5075,145877.0
2022-09-16 12:30:00,94.44,94.48,93.7,94.17,155295.0,91.4785,91.5172,90.7617,91.2169,155295.0
2022-09-16 13:00:00,94.16,94.53,93.95,94.46,93786.0,91.2072,91.5656,91.0038,91.4978,93786.0
2022-09-16 13:30:00,94.49,94.54,93.55,93.65,177836.0,91.5269,91.5753,90.6164,90.7132,177836.0
2022-09-16 14:00:00,93.61,93.7,92.14,93.03,48792.0,90.6745,90.7617,89.2506,90.1127,48792.0
2022-09-16 14:30:00,92.97,93.79,92.86,93.59,139729.0,90.0546,90.8488,89.948,90.6551,139729.0
2022-09-16 15:00:00,93.59,93.85,92.93,93.52,123837.0,90.6551,90.907,90.0158,90.5873,123837.0
2022-09-16 15:30:00,93.53,93.93,93.29,93.92,254695.0,90.597,90.9845,90.3645,90.9748,254695.0
2022-09-19 09:30:00,92.83,95.33,92.83,95.3,75401.0,89.919,92.3406,89.919,92.3115,75401.0
2022-09-19 10:00:00,95.27,95.27,93.62,94.65,21030.0,92.2824,92.2824,90.6842,91.6819,21030.0
2022-09-19 10:30:00,94.61,94.72,94.4,94.69,17008.0,91.6431,91.7497,91.4397,91.7206,17008.0
2022-09-19 11:00:00,94.64,94.95,94.39,94.52,18655.0,91.6722,91.9725,91.43,91.556,18655.0
2022-09-19 11:30:00,94.55,94.56,94.27,94.3,15892.0,91.585,91.5947,91.3138,91.3429,15892.0
2022-09-19 12:00:00,94.33,94.4,94.02,94.04,14963.0,91.3719,91.4397,91.0716,91.091,14963.0
2022-09-19 12:30:00,93.98,94.65,93.97,94.63,13683.0,91.0329,91.6819,91.0232,91.6625,13683.0
2022-09-19 13:00:00,94.64,94.68,94.32,94.53,12248.0,91.6722,91.7109,91.3622,91.5656,12248.0
2022-09-19 13:30:00,94.54,94.56,94.05,94.45,33270.0,91.5753,91.5947,91.1007,91.4882,33270.0
2022-09-19 14:00:00,94.45,94.51,94.29,94.36,46136.0,91.4882,91.5463,91.3332,91.401,46136.0
2022-09-19 14:30:00,94.36,94.67,94.36,94.55,38880.0,91.401,91.7013,91.401,91.585,38880.0
2022-09-19 15:00:00,94.56,94.9,94.55,94.81,38872.0,91.5947,91.924,91.585,91.8369,38872.0
2022-09-19 15:30:00,94.86,95.21,94.77,95.17,107508.0,91.8853,92.2243,91.7981,92.1856,107508.0
2022-09-20 09:30:00,94.05,94.05,92.01,92.01,21082.0,91.1007,91.1007,89.1247,89.1247,21082.0
2022-09-20 10:00:00,91.93,92.2,91.62,91.86,21184.0,89.0472,89.3087,88.7469,88.9794,21184.0
2022-09-20 10:30:00,91.85,92.23,91.6,92.09,48435.0,88.9697,89.3378,88.7275,89.2022,48435.0
2022-09-20 11:00:00,92.14,92.35,92.02,92.15,20697.0,89.2506,89.454,89.1344,89.2603,20697.0
2022-09-20 11:30:00,92.16,92.93,92.04,92.76,25868.0,89.27,90.0158,89.1537,89.8511,25868.0
2022-09-20 12:00:00,92.84,92.97,92.47,92.52,21916.0,89.9286,90.0546,89.5702,89.6187,21916.0
2022-09-20 12:30:00,92.42,92.42,92.02,92.04,10025.0,89.5218,89.5218,89.1344,89.1537,10025.0
2022-09-20 13:00:00,91.98,91.98,91.17,91.18,16894.0,89.0956,89.0956,88.311,88.3207,16894.0
2022-09-20 13:30:00,91.15,91.21,90.51,90.54,17900.0,88.2916,88.3498,87.6717,87.7008,17900.0
2022-09-20 14:00:00,90.58,91.12,90.53,90.68,70093.0,87.7395,88.2626,87.6911,87.8364,70093.0
2022-09-20 14:30:00,90.58,90.66,90.24,90.55,47168.0,87.7395,87.817,87.4102,87.7105,47168.0
2022-09-20 15:00:00,90.57,90.84,90.32,90.48,69404.0,87.7298,87.9914,87.4877,87.6426,69404.0
2022-09-20 15:30:00,90.48,90.89,90.21,90.66,285089.0,87.6426,88.0398,87.3811,87.817,285089.0
2022-09-21 09:30:00,91.2,91.71,90.38,90.8,54172.0,88.3401,88.8341,87.5458,87.9526,54172.0
2022-09-21 10:00:00,90.79,90.93,90.16,90.8,64341.0,87.9429,88.0785,87.3327,87.9526,64341.0
2022-09-21 10:30:00,90.81,90.81,90.09,90.1,31224.0,87.9623,87.9623,87.2649,87.2746,31224.0
2022-09-21 11:00:00,90.12,90.45,89.74,90.11,48737.0,87.2939,87.6136,86.9259,87.2842,48737.0
2022-09-21 11:30:00,90.08,90.13,89.62,89.79,47995.0,87.2552,87.3036,86.8096,86.9743,47995.0
2022-09-21 12:00:00,89.76,90.14,89.68,90.08,25821.0,86.9452,87.3133,86.8677,87.2552,25821.0
2022-09-21 12:30:00,90.08,90.23,89.93,90.14,44075.0,87.2552,87.4005,87.1099,87.3133,44075.0
2022-09-21 13:00:00,90.1,90.15,89.53,89.56,52111.0,87.2746,87.323,86.7224,86.7515,52111.0
2022-09-21 13:30:00,89.59,90.05,89.52,90.05,41061.0,86.7806,87.2261,86.7128,87.2261,41061.0
2022-09-21 14:00:00,89.92,89.99,88.21,88.45,43829.0,87.1002,87.168,85.4438,85.6763,43829.0
2022-09-21 14:30:00,88.38,90.64,88.27,90.19,73872.0,85.6085,87.7976,85.5019,87.3617,73872.0
2022-09-21 15:00:00,90.21,90.22,88.57,88.59,74118.0,87.3811,87.3908,85.7925,85.8119,74118.0
2022-09-21 15:30:00,88.58,88.76,87.6,87.65,222814.0,85.8022,85.9766,84.853,84.9014,222814.0
2022-09-22 09:30:00,87.67,87.72,86.85,87.4,101451.0,84.9208,84.9692,84.1265,84.6592,101451.0
2022-09-22 10:00:00,87.33,87.77,86.89,86.98,94833.0,84.5914,85.0176,84.1652,84.2524,94833.0
2022-09-22 10:30:00,86.97,87.39,86.89,86.99,46089.0,84.2427,84.6495,84.1652,84.2621,46089.0
2022-09-22 11:00:00,87.03,87.11,85.93,86.06,108758.0,84.3008,84.3783,83.2353,83.3613,108758.0
2022-09-22 11:30:00,86.04,86.3,84.85,85.25,263524.0,83.3419,83.5937,82.1892,82.5767,263524.0
2022-09-22 12:00:00,85.23,85.62,84.94,85.25,140521.0,82.5573,82.9351,82.2764,82.5767,140521.0
2022-09-22 12:30:00,85.21,85.43,84.72,84.77,67088.0,82.5379,82.751,82.0633,82.1117,67088.0
2022-09-22 13:00:00,84.83,85.08,83.83,84.15,104651.0,82.1698,82.412,81.2012,81.5111,104651.0
2022-09-22 13:30:00,84.2,84.28,83.65,84.08,91188.0,81.5596,81.6371,81.0268,81.4433,91188.0
2022-09-22 14:00:00,84.09,84.69,84.06,84.45,100363.0,81.453,82.0342,81.424,81.8017,100363.0
2022-09-22 14:30:00,84.39,84.63,84.0,84.0,208848.0,81.7436,81.9761,81.3659,81.3659,208848.0
2022-09-22 15:00:00,84.0,84.67,84.0,84.37,215934.0,81.3659,82.0148,81.3659,81.7242,215934.0
2022-09-22 15:30:00,84.41,84.65,84.2,84.28,555993.0,81.763,81.9955,81.5596,81.6371,555993.0
2022-09-23 09:30:00,82.62,82.91,80.83,81.03,233566.0,80.0291,80.31,78.2953,78.489,233566.0
2022-09-23 10:00:00,81.07,81.37,80.32,81.27,151485.0,78.5277,78.8183,77.8013,78.7215,151485.0
2022-09-23 10:30:00,81.27,81.85,81.03,81.36,200888.0,78.7215,79.2833,78.489,78.8086,200888.0
2022-09-23 11:00:00,81.42,81.85,81.23,81.24,164295.0,78.8668,79.2833,78.6827,78.6924,164295.0
2022-09-23 11:30:00,81.27,81.64,80.93,81.56,139273.0,78.7215,79.0799,78.3921,79.0024,139273.0
2022-09-23 12:00:00,81.47,81.51,81.09,81.15,61018.0,78.9152,78.9539,78.5471,78.6052,61018.0
2022-09-23 12:30:00,81.2,81.37,80.93,81.35,78550.0,78.6537,78.8183,78.3921,78.799,78550.0
2022-09-23 13:00:00,81.38,81.65,81.26,81.27,40183.0,78.828,79.0895,78.7118,78.7215,40183.0
2022-09-23 13:30:00,81.28,81.58,81.15,81.58,70111.0,78.7311,79.0217,78.6052,79.0217,70111.0
2022-09-23 14:00:00,81.56,81.73,81.19,81.53,64599.0,79.0024,79.167,78.644,78.9733,64599.0
2022-09-23 14:30:00,81.56,81.83,81.45,81.75,127109.0,79.0024,79.2639,78.8958,79.1864,127109.0
2022-09-23 15:00:00,81.77,82.76,81.76,82.75,102219.0,79.2058,80.1647,79.1961,80.1551,102219.0
2022-09-23 15:30:00,82.75,83.01,82.3,82.84,383677.0,80.1551,80.4069,79.7192,80.2422,383677.0
2022-09-26 09:30:00,82.3,83.31,82.08,83.23,63241.0,79.7192,80.6975,79.5061,80.62,63241.0
2022-09-26 10:00:00,83.24,83.42,82.72,83.36,84217.0,80.6297,80.804,80.126,80.7459,84217.0
2022-09-26 10:30:00,83.36,83.44,82.68,83.06,39743.0,80.7459,80.8234,80.0872,80.4553,39743.0
2022-09-26 11:00:00,83.06,83.15,82.26,82.26,54177.0,80.4553,80.5425,79.6804,79.6804,54177.0
2022-09-26 11:30:00,82.3,82.52,81.9,82.18,58046.0,79.7192,79.9323,79.3317,79.6029,58046.0
2022-09-26 12:00:00,82.07,82.16,81.68,81.97,29493.0,79.4964,79.5836,79.1186,79.3995,29493.0
2022-09-26 12:30:00,81.98,82.23,81.79,82.17,60128.0,79.4092,79.6514,79.2252,79.5932,60128.0
2022-09-26 13:00:00,82.11,82.14,81.22,81.33,40529.0,79.5351,79.5642,78.673,78.7796,40529.0
2022-09-26 13:30:00,81.33,81.68,80.99,81.06,69896.0,78.7796,79.1186,78.4502,78.518,69896.0
2022-09-26 14:00:00,81.04,81.81,81.01,81.49,88694.0,78.4987,79.2445,78.4696,78.9346,88694.0
2022-09-26 14:30:00,81.46,81.95,81.45,81.78,40708.0,78.9055,79.3801,78.8958,79.2155,40708.0
2022-09-26 15:00:00,81.79,82.26,81.59,81.59,118734.0,79.2252,79.6804,79.0314,79.0314,118734.0
2022-09-26 15:30:00,81.6,82.03,81.43,81.57,227802.0,79.0411,79.4576,78.8764,79.0121,227802.0
2022-09-27 09:30:00,82.45,83.3,81.67,81.95,70303.0,79.8645,80.6878,79.1089,79.3801,70303.0
2022-09-27 10:00:00,81.97,81.97,81.01,81.13,119325.0,79.3995,79.3995,78.4696,78.5859,119325.0
2022-09-27 10:30:00,81.16,81.63,81.1,81.31,40304.0,78.6149,79.0702,78.5568,78.7602,40304.0
2022-09-27 11:00:00,81.27,81.32,80.32,80.4,27022.0,78.7215,78.7699,77.8013,77.8787,27022.0
2022-09-27 11:30:00,80.39,80.6,79.9,79.9,22319.0,77.8691,78.0725,77.3944,77.3944,22319.0
2022-09-27 12:00:00,79.78,79.81,78.91,79.17,60473.0,77.2782,77.3072,76.4355,76.6873,60473.0
2022-09-27 12:30:00,79.22,80.12,79.21,79.98,85401.0,76.7357,77.6075,76.7261,77.4719,85401.0
2022-09-27 13:00:00,79.93,80.02,79.52,79.59,65398.0,77.4235,77.5107,77.0263,77.0941,65398.0
2022-09-27 13:30:00,79.48,79.66,79.18,79.18,28864.0,76.9876,77.162,76.697,76.697,28864.0
2022-09-27 14:00:00,79.2,79.47,79.19,79.41,26493.0,76.7164,76.9779,76.7067,76.9198,26493.0
2022-09-27 14:30:00,79.4,80.04,79.35,79.92,53687.0,76.9101,77.53,76.8617,77.4138,53687.0
2022-09-27 15:00:00,79.9,79.96,79.64,79.77,37880.0,77.3944,77.4525,77.1426,77.2685,37880.0
2022-09-27 15:30:00,79.8,79.8,79.39,79.75,181023.0,77.2976,77.2976,76.9004,77.2491,181023.0
2022-09-28 09:30:00,80.53,81.44,79.7,81.2,113588.0,78.0047,78.8861,77.2007,78.6537,113588.0
2022-09-28 10:00:00,81.28,81.83,80.77,81.67,52274.0,78.7311,79.2639,78.2371,79.1089,52274.0
2022-09-28 10:30:00,81.8,82.14,81.59,81.73,50698.0,79.2348,79.5642,79.0314,79.167,50698.0
2022-09-28 11:00:00,81.69,82.53,81.52,82.32,84091.0,79.1283,79.9419,78.9636,79.7385,84091.0
2022-09-28 11:30:00,82.3,82.55,81.91,82.38,78785.0,79.7192,79.9613,79.3414,79.7967,78785.0
2022-09-28 12:00:00,82.38,82.94,82.25,82.36,99361.0,79.7967,80.3391,79.6707,79.7773,99361.0
2022-09-28 12:30:00,82.35,82.51,82.08,82.17,49589.0,79.7676,79.9226,79.5061,79.5932,49589.0
2022-09-28 13:00:00,82.18,82.31,81.97,82.0,60037.0,79.6029,79.7288,79.3995,79.4286,60037.0
2022-09-28 13:30:00,81.97,82.29,81.95,82.17,62517.0,79.3995,79.7095,79.3801,79.5932,62517.0
2022-09-28 14:00:00,82.2,82.33,82.12,82.24,76350.0,79.6223,79.7482,79.5448,79.661,76350.0
2022-09-28 14:30:00,82.29,82.51,82.19,82.33,52876.0,79.7095,79.9226,79.6126,79.7482,52876.0
2022-09-28 15:00:00,82.33,82.9,82.3,82.9,93524.0,79.7482,80.3003,79.7192,80.3003,93524.0
2022-09-28 15:30:00,82.95,83.11,82.29,82.36,180958.0,80.3488,80.5038,79.7095,79.7773,180958.0
2022-09-29 09:30:00,81.15,81.55,80.15,80.51,29126.0,78.6052,78.9927,77.6366,77.9853,29126.0
2022-09-29 10:00:00,80.42,80.51,79.95,79.98,49305.0,77.8981,77.9853,77.4429,77.4719,49305.0
2022-09-29 10:30:00,79.99,79.99,79.22,79.84,101056.0,77.4816,77.4816,76.7357,77.3363,101056.0
2022-09-29 11:00:00,79.85,80.22,79.51,79.87,16073.0,77.346,77.7044,77.0167,77.3654,16073.0
2022-09-29 11:30:00,79.88,80.4,79.71,80.28,25334.0,77.3751,77.8787,77.2104,77.7625,25334.0
2022-09-29 12:00:00,80.28,80.68,80.22,80.65,26990.0,77.7625,78.15,77.7044,78.1209,26990.0
2022-09-29 12:30:00,80.71,80.81,80.41,80.43,10035.0,78.179,78.2759,77.8884,77.9078,10035.0
2022-09-29 13:00:00,80.42,80.56,80.26,80.37,18934.0,77.8981,78.0337,77.7431,77.8497,18934.0
2022-09-29 13:30:00,80.34,80.55,80.15,80.19,49834.0,77.8206,78.024,77.6366,77.6753,49834.0
2022-09-29 14:00:00,80.18,80.55,80.05,80.55,71787.0,77.6656,78.024,77.5397,78.024,71787.0
2022-09-29 14:30:00,80.53,80.74,80.28,80.29,42003.0,78.0047,78.2081,77.7625,77.7722,42003.0
2022-09-29 15:00:00,80.31,80.67,80.19,80.28,54938.0,77.7916,78.1403,77.6753,77.7625,54938.0
2022-09-29 15:30:00,80.25,80.62,80.09,80.32,265331.0,77.7334,78.0918,77.5785,77.8013,265331.0
2022-09-30 09:30:00,80.7,81.77,80.55,81.63,50026.0,78.1693,79.2058,78.024,79.0702,50026.0
2022-09-30 10:00:00,81.57,81.59,80.95,81.22,24567.0,79.0121,79.0314,78.4115,78.673,24567.0
2022-09-30 10:30:00,81.3,81.99,81.2,81.55,81238.0,78.7505,79.4189,78.6537,78.9927,81238.0
2022-09-30 11:00:00,81.6,82.18,81.47,81.91,114297.0,79.0411,79.6029,78.9152,79.3414,114297.0
2022-09-30 11:30:00,81.88,81.99,81.5,81.56,32000.0,79.3123,79.4189,78.9442,79.0024,32000.0
2022-09-30 12:00:00,81.54,81.73,81.3,81.62,53476.0,78.983,79.167,78.7505,79.0605,53476.0
2022-09-30 12:30:00,81.55,82.06,81.55,81.92,54438.0,78.9927,79.4867,78.9927,79.3511,54438.0
2022-09-30 13:00:00,81.92,81.92,81.65,81.79,28140.0,79.3511,79.3511,79.0895,79.2252,28140.0
2022-09-30 13:30:00,81.8,81.83,81.34,81.57,20310.0,79.2348,79.2639,78.7893,79.0121,20310.0
2022-09-30 14:00:00,81.55,81.72,81.5,81.57,14639.0,78.9927,79.1574,78.9442,79.0121,14639.0
2022-09-30 14:30:00,81.59,81.68,81.32,81.36,24103.0,79.0314,79.1186,78.7699,78.8086,24103.0
2022-09-30 15:00:00,81.34,81.69,80.99,81.27,42986.0,78.7893,79.1283,78.4502,78.7215,42986.0
2022-09-30 15:30:00,81.26,81.76,80.93,81.03,185485.0,78.7118,79.1961,78.3921,78.489,185485.0
2022-10-03 09:30:00,82.22,82.68,81.07,81.62,57151.0,79.6417,80.0872,78.5277,79.0605,57151.0
2022-10-03 10:00:00,81.66,83.06,81.62,82.97,67872.0,79.0992,80.4553,79.0605,80.3682,67872.0
2022-10-03 10:30:00,82.76,82.95,82.48,82.6,32194.0,80.1647,80.3488,79.8935,80.0098,32194.0
2022-10-03 11:00:00,82.66,83.3,81.88,82.67,181728.0,80.0679,80.6878,79.3123,80.0776,181728.0
2022-10-03 11:30:00,82.64,82.78,82.22,82.43,169985.0,80.0485,80.1841,79.6417,79.8451,169985.0
2022-10-03 12:00:00,82.43,82.59,81.88,82.04,312126.0,79.8451,80.0001,79.3123,79.4673,312126.0
2022-10-03 12:30:00,82.05,82.08,81.52,81.87,71803.0,79.477,79.5061,78.9636,79.3026,71803.0
2022-10-03 13:00:00,81.9,82.22,81.89,82.09,99169.0,79.3317,79.6417,79.322,79.5157,99169.0
2022-10-03 13:30:00,82.09,82.39,82.09,82.28,195494.0,79.5157,79.8063,79.5157,79.6998,195494.0
2022-10-03 14:00:00,82.3,82.36,82.18,82.31,109141.0,79.7192,79.7773,79.6029,79.7288,109141.0
2022-10-03 14:30:00,82.27,82.77,82.25,82.72,71013.0,79.6901,80.1744,79.6707,80.126,71013.0
2022-10-03 15:00:00,82.74,82.74,82.0,82.25,60620.0,80.1454,80.1454,79.4286,79.6707,60620.0
2022-10-03 15:30:00,82.23,82.31,81.9,82.11,180115.0,79.6514,79.7288,79.3317,79.5351,180115.0
2022-10-04 09:30:00,83.84,84.57,83.07,83.95,174207.0,81.2109,81.918,80.465,81.3174,174207.0
2022-10-04 10:00:00,83.88,84.52,83.68,83.84,72634.0,81.2496,81.8695,81.0559,81.2109,72634.0
2022-10-04 10:30:00,83.87,84.24,83.59,84.05,66691.0,81.2399,81.5983,80.9687,81.4143,66691.0
2022-10-04 11:00:00,84.05,84.54,83.93,84.36,198209.0,81.4143,81.8889,81.298,81.7146,198209.0
2022-10-04 11:30:00,84.39,84.52,84.14,84.33,142955.0,81.7436,81.8695,81.5015,81.6855,142955.0
2022-10-04 12:00:00,84.31,84.74,84.15,84.39,191576.0,81.6661,82.0826,81.5111,81.7436,191576.0
2022-10-04 12:30:00,84.35,84.56,83.77,83.97,58077.0,81.7049,81.9083,81.1431,81.3368,58077.0
2022-10-04 13:00:00,83.95,83.99,83.38,83.7,72876.0,81.3174,81.3562,80.7653,81.0753,72876.0
2022-10-04 13:30:00,83.7,84.11,83.68,84.02,149335.0,81.0753,81.4724,81.0559,81.3852,149335.0
2022-10-04 14:00:00,84.03,84.47,83.92,84.02,165204.0,81.3949,81.8211,81.2884,81.3852,165204.0
2022-10-04 14:30:00,84.04,84.31,83.94,84.25,162338.0,81.4046,81.6661,81.3077,81.608,162338.0
2022-10-04 15:00:00,84.26,84.56,84.13,84.37,157244.0,81.6177,81.9083,81.4918,81.7242,157244.0
2022-10-04 15:30:00,84.37,84.56,84.27,84.46,490150.0,81.7242,81.9083,81.6274,81.8114,490150.0
2022-10-05 09:30:00,83.28,84.93,83.09,84.19,50619.0,80.6684,82.2667,80.4844,81.5499,50619.0
2022-10-05 10:00:00,84.15,84.17,82.74,83.45,48367.0,81.5111,81.5305,80.1454,80.8331,48367.0
2022-10-05 10:30:00,83.45,83.45,82.89,83.17,31506.0,80.8331,80.8331,80.2907,80.5619,31506.0
2022-10-05 11:00:00,83.2,83.58,83.19,83.5,27620.0,80.5909,80.959,80.5813,80.8815,27620.0
2022-10-05 11:30:00,83.46,84.0,83.43,83.89,43175.0,80.8428,81.3659,80.8137,81.2593,43175.0
2022-10-05 12:00:00,83.89,84.22,83.59,83.94,68813.0,81.2593,81.579,80.9687,81.3077,68813.0
2022-10-05 12:30:00,83.9,83.92,83.68,83.72,50682.0,81.269,81.2884,81.0559,81.0946,50682.0
2022-10-05 13:00:00,83.73,84.5,83.71,84.26,162042.0,81.1043,81.8502,81.0849,81.6177,162042.0
2022-10-05 13:30:00,84.23,84.76,84.12,84.65,117146.0,81.5886,82.102,81.4821,81.9955,117146.0
2022-10-05 14:00:00,84.65,85.25,84.59,85.1,90002.0,81.9955,82.5767,81.9374,82.4314,90002.0
2022-10-05 14:30:00,85.06,85.41,84.99,85.3,81265.0,82.3926,82.7316,82.3248,82.6251,81265.0
2022-10-05 15:00:00,85.32,85.69,85.3,85.36,112634.0,82.6445,83.0029,82.6251,82.6832,112634.0
2022-10-05 15:30:00,85.39,85.46,84.86,84.92,177237.0,82.7123,82.7801,82.1989,82.257,177237.0
2022-10-06 09:30:00,84.53,85.52,84.53,84.76,28064.0,81.8792,82.8382,81.8792,82.102,28064.0
2022-10-06 10:00:00,84.72,84.72,83.92,84.0,45639.0,82.0633,82.0633,81.2884,81.3659,45639.0
2022-10-06 10:30:00,83.98,84.71,83.81,84.7,51344.0,81.3465,82.0536,81.1818,82.0439,51344.0
2022-10-06 11:00:00,84.68,84.71,84.24,84.61,28391.0,82.0245,82.0536,81.5983,81.9567,28391.0
2022-10-06 11:30:00,84.57,84.63,84.17,84.21,24431.0,81.918,81.9761,81.5305,81.5693,24431.0
2022-10-06 12:00:00,84.2,84.25,83.79,84.2,34194.0,81.5596,81.608,81.1624,81.5596,34194.0
2022-10-06 12:30:00,84.18,84.54,84.07,84.31,26152.0,81.5402,81.8889,81.4337,81.6661,26152.0
2022-10-06 13:00:00,84.38,84.54,84.22,84.32,29803.0,81.7339,81.8889,81.579,81.6758,29803.0
2022-10-06 13:30:00,84.31,84.38,84.07,84.07,36430.0,81.6661,81.7339,81.4337,81.4337,36430.0
2022-10-06 14:00:00,84.08,84.09,83.73,83.84,20622.0,81.4433,81.453,81.1043,81.2109,20622.0
2022-10-06 14:30:00,83.87,84.21,83.65,84.2,103216.0,81.2399,81.5693,81.0268,81.5596,103216.0
2022-10-06 15:00:00,84.17,84.24,83.95,84.2,70775.0,81.5305,81.5983,81.3174,81.5596,70775.0
2022-10-06 15:30:00,84.22,84.29,83.79,83.93,183111.0,81.579,81.6468,81.1624,81.298,183111.0
2022-10-07 09:30:00,82.54,82.74,81.28,81.49,47543.0,79.9516,80.1454,78.7311,78.9346,47543.0
2022-10-07 10:00:00,81.56,82.1,81.34,81.71,46399.0,79.0024,79.5254,78.7893,79.1477,46399.0
2022-10-07 10:30:00,81.75,82.1,81.51,81.83,46752.0,79.1864,79.5254,78.9539,79.2639,46752.0
2022-10-07 11:00:00,81.87,81.96,81.09,81.47,23821.0,79.3026,79.3898,78.5471,78.9152,23821.0
2022-10-07 11:30:00,81.46,81.68,81.35,81.67,16609.0,78.9055,79.1186,78.799,79.1089,16609.0
2022-10-07 12:00:00,81.69,81.82,81.47,81.51,23133.0,79.1283,79.2542,78.9152,78.9539,23133.0
2022-10-07 12:30:00,81.54,81.6,81.45,81.6,22361.0,78.983,79.0411,78.8958,79.0411,22361.0
2022-10-07 13:00:00,81.55,81.72,81.5,81.6,19192.0,78.9927,79.1574,78.9442,79.0411,19192.0
2022-10-07 13:30:00,81.6,81.62,81.06,81.08,19776.0,79.0411,79.0605,78.518,78.5374,19776.0
2022-10-07 14:00:00,81.03,81.22,80.94,81.16,30506.0,78.489,78.673,78.4018,78.6149,30506.0
2022-10-07 14:30:00,81.12,81.35,81.09,81.2,50315.0,78.5762,78.799,78.5471,78.6537,50315.0
2022-10-07 15:00:00,81.17,81.18,80.65,80.72,36536.0,78.6246,78.6343,78.1209,78.1887,36536.0
2022-10-07 15:30:00,80.72,81.19,80.6,81.15,153609.0,78.1887,78.644,78.0725,78.6052,153609.0
2022-10-10 09:30:00,81.63,82.25,81.28,81.88,20903.0,79.0702,79.6707,78.7311,79.3123,20903.0
2022-10-10 10:00:00,81.83,82.12,81.62,81.77,20173.0,79.2639,79.5448,79.0605,79.2058,20173.0
2022-10-10 10:30:00,81.81,81.99,81.14,81.2,24632.0,79.2445,79.4189,78.5955,78.6537,24632.0
2022-10-10 11:00:00,81.17,81.78,80.93,81.72,29427.0,78.6246,79.2155,78.3921,79.1574,29427.0
2022-10-10 11:30:00,81.63,82.07,81.59,82.04,9439.0,79.0702,79.4964,79.0314,79.4673,9439.0
2022-10-10 12:00:00,82.02,82.02,81.32,81.35,7816.0,79.4479,79.4479,78.7699,78.799,7816.0
2022-10-10 12:30:00,81.31,81.4,81.25,81.3,8560.0,78.7602,78.8474,78.7021,78.7505,8560.0
2022-10-10 13:00:00,81.31,81.53,81.22,81.38,11486.0,78.7602,78.9733,78.673,78.828,11486.0
2022-10-10 13:30:00,81.34,81.95,81.32,81.91,14550.0,78.7893,79.3801,78.7699,79.3414,14550.0
2022-10-10 14:00:00,81.91,81.95,81.68,81.76,12012.0,79.3414,79.3801,79.1186,79.1961,12012.0
2022-10-10 14:30:00,81.78,82.0,81.78,81.84,10074.0,79.2155,79.4286,79.2155,79.2736,10074.0
2022-10-10 15:00:00,81.85,82.17,81.67,81.89,18233.0,79.2833,79.5932,79.1089,79.322,18233.0
2022-10-10 15:30:00,81.88,82.24,81.58,81.66,148558.0,79.3123,79.661,79.0217,79.0992,148558.0
2022-10-11 09:30:00,81.13,81.73,80.77,80.81,45480.0,78.5859,79.167,78.2371,78.2759,45480.0
2022-10-11 10:00:00,80.74,81.14,80.48,81.09,54056.0,78.2081,78.5955,77.9562,78.5471,54056.0
2022-10-11 10:30:00,81.06,81.51,81.04,81.28,21832.0,78.518,78.9539,78.4987,78.7311,21832.0
2022-10-11 11:00:00,81.27,81.84,81.24,81.84,17913.0,78.7215,79.2736,78.6924,79.2736,17913.0
2022-10-11 11:30:00,81.87,82.3,81.87,82.18,13614.0,79.3026,79.7192,79.3026,79.6029,13614.0
2022-10-11 12:00:00,82.13,82.13,81.8,81.98,15240.0,79.5545,79.5545,79.2348,79.4092,15240.0
2022-10-11 12:30:00,82.01,82.2,81.82,81.83,19014.0,79.4383,79.6223,79.2542,79.2639,19014.0
2022-10-11 13:00:00,81.82,81.9,81.58,81.69,26097.0,79.2542,79.3317,79.0217,79.1283,26097.0
2022-10-11 13:30:00,81.72,81.92,81.56,81.82,22496.0,79.1574,79.3511,79.0024,79.2542,22496.0
2022-10-11 14:00:00,81.8,81.98,81.73,81.92,20824.0,79.2348,79.4092,79.167,79.3511,20824.0
2022-10-11 14:30:00,81.96,82.17,81.1,81.1,31381.0,79.3898,79.5932,78.5568,78.5568,31381.0
2022-10-11 15:00:00,81.04,81.05,80.34,80.86,34898.0,78.4987,78.5084,77.8206,78.3243,34898.0
2022-10-11 15:30:00,80.84,81.36,80.75,81.17,122903.0,78.3049,78.8086,78.2178,78.6246,122903.0
2022-10-12 09:30:00,81.21,81.71,80.42,81.36,20622.0,78.6633,79.1477,77.8981,78.8086,20622.0
2022-10-12 10:00:00,81.33,81.57,80.75,81.05,39633.0,78.7796,79.0121,78.2178,78.5084,39633.0
2022-10-12 10:30:00,81.01,81.5,80.81,81.44,47740.0,78.4696,78.9442,78.2759,78.8861,47740.0
2022-10-12 11:00:00,81.47,81.66,80.86,81.04,40385.0,78.9152,79.0992,78.3243,78.4987,40385.0
2022-10-12 11:30:00,81.0,81.27,80.86,80.98,183879.0,78.4599,78.7215,78.3243,78.4406,183879.0
2022-10-12 12:00:00,81.01,81.07,80.61,80.79,52303.0,78.4696,78.5277,78.0822,78.2565,52303.0
2022-10-12 12:30:00,80.75,80.77,80.4,80.49,57817.0,78.2178,78.2371,77.8787,77.9659,57817.0
2022-10-12 13:00:00,80.49,80.57,80.38,80.5,69124.0,77.9659,78.0434,77.8594,77.9756,69124.0
2022-10-12 13:30:00,80.48,81.21,80.41,81.21,28180.0,77.9562,78.6633,77.8884,78.6633,28180.0
2022-10-12 14:00:00,81.31,81.57,81.03,81.52,25317.0,78.7602,79.0121,78.489,78.9636,25317.0
2022-10-12 14:30:00,81.52,81.6,81.16,81.17,27153.0,78.9636,79.0411,78.6149,78.6246,27153.0
2022-10-12 15:00:00,81.2,81.6,81.06,81.48,26613.0,78.6537,79.0411,78.518,78.9249,26613.0
2022-10-12 15:30:00,81.45,81.69,81.37,81.41,125708.0,78.8958,79.1283,78.8183,78.8571,125708.0
2022-10-13 09:30:00,79.85,80.34,78.48,80.06,77123.0,77.346,77.8206,76.019,77.5494,77123.0
2022-10-13 10:00:00,79.99,80.71,79.91,80.23,27619.0,77.4816,78.179,77.4041,77.7141,27619.0
2022-10-13 10:30:00,80.21,80.54,79.91,80.36,16954.0,77.6947,78.0144,77.4041,77.84,16954.0
2022-10-13 11:00:00,80.28,82.61,80.27,82.33,20791.0,77.7625,80.0194,77.7528,79.7482,20791.0
2022-10-13 11:30:00,82.26,83.27,82.13,82.75,23755.0,79.6804,80.6587,79.5545,80.1551,23755.0
2022-10-13 12:00:00,82.8,82.82,82.21,82.28,11575.0,80.2035,80.2229,79.632,79.6998,11575.0
2022-10-13 12:30:00,82.28,82.93,82.14,82.88,13836.0,79.6998,80.3294,79.5642,80.281,13836.0
2022-10-13 13:00:00,82.88,83.45,82.75,83.36,19697.0,80.281,80.8331,80.1551,80.7459,19697.0
2022-10-13 13:30:00,83.44,83.58,83.19,83.32,19184.0,80.8234,80.959,80.5813,80.7072,19184.0
2022-10-13 14:00:00,83.25,83.37,83.05,83.15,30804.0,80.6394,80.7556,80.4456,80.5425,30804.0
2022-10-13 14:30:00,83.13,83.55,83.01,83.54,32530.0,80.5231,80.93,80.4069,80.9203,32530.0
2022-10-13 15:00:00,83.52,83.61,83.21,83.26,42683.0,80.9009,80.9881,80.6006,80.6491,42683.0
2022-10-13 15:30:00,83.26,83.32,82.88,83.1,149436.0,80.6491,80.7072,80.281,80.4941,149436.0
2022-10-14 09:30:00,83.61,84.23,83.22,83.89,48011.0,80.9881,81.5886,80.6103,81.2593,48011.0
2022-10-14 10:00:00,83.78,83.86,82.15,82.48,27676.0,81.1528,81.2302,79.5739,79.8935,27676.0
2022-10-14 10:30:00,82.31,82.71,82.07,82.53,11458.0,79.7288,80.1163,79.4964,79.9419,11458.0
2022-10-14 11:00:00,82.48,83.02,82.18,82.67,26730.0,79.8935,80.4166,79.6029,80.0776,26730.0
2022-10-14 11:30:00,82.61,82.64,82.04,82.04,33054.0,80.0194,80.0485,79.4673,79.4673,33054.0
2022-10-14 12:00:00,82.04,82.14,81.66,81.94,16854.0,79.4673,79.5642,79.0992,79.3705,16854.0
2022-10-14 12:30:00,82.04,82.43,81.96,82.24,32001.0,79.4673,79.8451,79.3898,79.661,32001.0
2022-10-14 13:00:00,82.21,82.35,81.64,81.84,18976.0,79.632,79.7676,79.0799,79.2736,18976.0
2022-10-14 13:30:00,81.87,82.1,81.57,82.1,21298.0,79.3026,79.5254,79.0121,79.5254,21298.0
2022-10-14 14:00:00,82.04,82.04,81.6,81.71,20063.0,79.4673,79.4673,79.0411,79.1477,20063.0
2022-10-14 14:30:00,81.69,82.03,81.62,82.03,33082.0,79.1283,79.4576,79.0605,79.4576,33082.0
2022-10-14 15:00:00,82.07,82.24,81.83,82.2,41158.0,79.4964,79.661,79.2639,79.6223,41158.0
2022-10-14 15:30:00,82.16,82.25,81.37,81.51,172764.0,79.5836,79.6707,78.8183,78.9539,172764.0
2022-10-17 09:30:00,82.88,83.66,82.67,82.84,196462.0,80.281,81.0365,80.0776,80.2422,196462.0
2022-10-17 10:00:00,82.97,83.04,82.23,82.33,135720.0,80.3682,80.436,79.6514,79.7482,135720.0
2022-10-17 10:30:00,82.32,82.6,81.86,81.9,150323.0,79.7385,80.0098,79.293,79.3317,150323.0
2022-10-17 11:00:00,81.96,82.19,81.53,82.15,44179.0,79.3898,79.6126,78.9733,79.5739,44179.0
2022-10-17 11:30:00,82.1,82.48,82.04,82.31,89922.0,79.5254,79.8935,79.4673,79.7288,89922.0
2022-10-17 12:00:00,82.35,83.19,82.31,83.19,121099.0,79.7676,80.5813,79.7288,80.5813,121099.0
2022-10-17 12:30:00,83.2,83.34,82.94,83.05,60436.0,80.5909,80.7265,80.3391,80.4456,60436.0
2022-10-17 13:00:00,83.06,83.09,82.8,82.92,48623.0,80.4553,80.4844,80.2035,80.3197,48623.0
2022-10-17 13:30:00,82.92,82.94,82.5,82.7,140323.0,80.3197,80.3391,79.9129,80.1066,140323.0
2022-10-17 14:00:00,82.76,82.9,82.51,82.81,41678.0,80.1647,80.3003,79.9226,80.2132,41678.0
2022-10-17 14:30:00,82.8,83.08,82.77,83.01,78686.0,80.2035,80.4747,80.1744,80.4069,78686.0
2022-10-17 15:00:00,83.0,83.19,82.89,83.1,30428.0,80.3972,80.5813,80.2907,80.4941,30428.0
2022-10-17 15:30:00,83.1,83.59,83.08,83.35,179069.0,80.4941,80.9687,80.4747,80.7362,179069.0
2022-10-18 09:30:00,85.6,86.38,85.16,85.47,31316.0,82.9157,83.6712,82.4895,82.7898,31316.0
2022-10-18 10:00:00,85.5,85.8,84.85,84.91,52652.0,82.8188,83.1094,82.1892,82.2473,52652.0
2022-10-18 10:30:00,84.93,85.16,84.65,84.9,19608.0,82.2667,82.4895,81.9955,82.2376,19608.0
2022-10-18 11:00:00,84.84,84.92,83.69,83.72,21829.0,82.1795,82.257,81.0656,81.0946,21829.0
2022-10-18 11:30:00,83.68,83.95,83.47,83.93,12868.0,81.0559,81.3174,80.8525,81.298,12868.0
2022-10-18 12:00:00,83.92,84.32,83.88,83.98,17084.0,81.2884,81.6758,81.2496,81.3465,17084.0
2022-10-18 12:30:00,83.99,84.46,83.99,84.26,10588.0,81.3562,81.8114,81.3562,81.6177,10588.0
2022-10-18 13:00:00,84.28,84.51,83.97,84.51,12366.0,81.6371,81.8599,81.3368,81.8599,12366.0
2022-10-18 13:30:00,84.46,84.69,84.45,84.69,16194.0,81.8114,82.0342,81.8017,82.0342,16194.0
2022-10-18 14:00:00,84.72,84.83,84.59,84.69,16123.0,82.0633,82.1698,81.9374,82.0342,16123.0
2022-10-18 14:30:00,84.73,84.74,84.01,84.24,18773.0,82.073,82.0826,81.3755,81.5983,18773.0
2022-10-18 15:00:00,84.21,84.78,84.16,84.73,26758.0,81.5693,82.1214,81.5208,82.073,26758.0
2022-10-18 15:30:00,84.72,85.0,84.63,84.84,129668.0,82.0633,82.3345,81.9761,82.1795,129668.0
2022-10-19 09:30:00,84.05,84.79,83.49,83.87,18546.0,81.4143,82.1311,80.8718,81.2399,18546.0
2022-10-19 10:00:00,83.75,84.7,83.72,84.69,10913.0,81.1237,82.0439,81.0946,82.0342,10913.0
2022-10-19 10:30:00,84.72,84.76,83.86,83.96,24932.0,82.0633,82.102,81.2302,81.3271,24932.0
2022-10-19 11:00:00,83.97,84.19,83.65,83.75,43394.0,81.3368,81.5499,81.0268,81.1237,43394.0
2022-10-19 11:30:00,83.7,83.93,83.42,83.78,13898.0,81.0753,81.298,80.804,81.1528,13898.0
2022-10-19 12:00:00,83.74,83.74,83.06,83.1,12606.0,81.114,81.114,80.4553,80.4941,12606.0
2022-10-19 12:30:00,83.1,83.1,82.49,82.58,11309.0,80.4941,80.4941,79.9032,79.9904,11309.0
2022-10-19 13:00:00,82.53,82.53,82.1,82.53,31169.0,79.9419,79.9419,79.5254,79.9419,31169.0
2022-10-19 13:30:00,82.54,82.85,82.49,82.79,20319.0,79.9516,80.2519,79.9032,80.1938,20319.0
2022-10-19 14:00:00,82.74,83.25,82.7,83.12,27760.0,80.1454,80.6394,80.1066,80.5134,27760.0
2022-10-19 14:30:00,83.13,83.23,83.03,83.19,21993.0,80.5231,80.62,80.4263,80.5813,21993.0
2022-10-19 15:00:00,83.19,83.35,83.08,83.1,27548.0,80.5813,80.7362,80.4747,80.4941,27548.0
2022-10-19 15:30:00,83.11,83.25,82.94,83.08,221172.0,80.5038,80.6394,80.3391,80.4747,221172.0
2022-10-20 09:30:00,83.28,83.94,82.91,83.66,144462.0,80.6684,81.3077,80.31,81.0365,144462.0
2022-10-20 10:00:00,83.63,84.7,83.63,83.99,86191.0,81.0075,82.0439,81.0075,81.3562,86191.0
2022-10-20 10:30:00,83.98,84.15,83.5,83.72,18774.0,81.3465,81.5111,80.8815,81.0946,18774.0
2022-10-20 11:00:00,83.7,83.81,83.35,83.42,16173.0,81.0753,81.1818,80.7362,80.804,16173.0
2022-10-20 11:30:00,83.38,83.57,83.24,83.36,30720.0,80.7653,80.9493,80.6297,80.7459,30720.0
2022-10-20 12:00:00,83.34,83.35,82.28,82.55,27770.0,80.7265,80.7362,79.6998,79.9613,27770.0
2022-10-20 12:30:00,82.53,82.66,82.22,82.47,38412.0,79.9419,80.0679,79.6417,79.8838,38412.0
2022-10-20 13:00:00,82.46,82.47,81.93,82.36,20665.0,79.8741,79.8838,79.3608,79.7773,20665.0
2022-10-20 13:30:00,82.3,82.83,82.28,82.63,52928.0,79.7192,80.2325,79.6998,80.0388,52928.0
2022-10-20 14:00:00,82.65,82.65,82.17,82.17,43920.0,80.0582,80.0582,79.5932,79.5932,43920.0
2022-10-20 14:30:00,82.16,82.46,81.96,82.31,38683.0,79.5836,79.8741,79.3898,79.7288,38683.0
2022-10-20 15:00:00,82.32,82.58,82.12,82.19,46073.0,79.7385,79.9904,79.5448,79.6126,46073.0
2022-10-20 15:30:00,82.2,82.76,82.13,82.56,140106.0,79.6223,80.1647,79.5545,79.971,140106.0
2022-10-21 09:30:00,82.87,84.06,82.54,83.89,41925.0,80.2713,81.424,79.9516,81.2593,41925.0
2022-10-21 10:00:00,83.92,84.75,83.55,83.56,41592.0,81.2884,82.0923,80.93,80.9397,41592.0
2022-10-21 10:30:00,83.59,83.78,82.48,82.57,92365.0,80.9687,81.1528,79.8935,79.9807,92365.0
2022-10-21 11:00:00,82.51,83.0,82.18,82.79,57158.0,79.9226,80.3972,79.6029,80.1938,57158.0
2022-10-21 11:30:00,82.87,83.43,82.87,83.34,41381.0,80.2713,80.8137,80.2713,80.7265,41381.0
2022-10-21 12:00:00,83.4,83.65,83.03,83.04,106082.0,80.7847,81.0268,80.4263,80.436,106082.0
2022-10-21 12:30:00,83.0,83.38,82.9,83.1,101360.0,80.3972,80.7653,80.3003,80.4941,101360.0
2022-10-21 13:00:00,83.1,83.46,82.74,83.01,343388.0,80.4941,80.8428,80.1454,80.4069,343388.0
2022-10-21 13:30:00,83.04,83.41,82.91,83.38,131394.0,80.436,80.7944,80.31,80.7653,131394.0
2022-10-21 14:00:00,83.35,83.74,83.1,83.23,144997.0,80.7362,81.114,80.4941,80.62,144997.0
2022-10-21 14:30:00,83.23,83.53,83.18,83.25,99056.0,80.62,80.9106,80.5716,80.6394,99056.0
2022-10-21 15:00:00,83.24,83.84,83.16,83.83,146685.0,80.6297,81.2109,80.5522,81.2012,146685.0
2022-10-21 15:30:00,83.83,83.93,83.49,83.92,240678.0,81.2012,81.298,80.8718,81.2884,240678.0
2022-10-24 09:30:00,84.45,86.2,84.3,85.48,62262.0,81.8017,83.4969,81.6564,82.7994,62262.0
2022-10-24 10:00:00,85.63,85.78,84.47,84.77,47805.0,82.9447,83.09,81.8211,82.1117,47805.0
2022-10-24 10:30:00,84.85,85.0,84.34,84.87,46689.0,82.1892,82.3345,81.6952,82.2086,46689.0
2022-10-24 11:00:00,84.87,84.94,84.39,84.71,74199.0,82.2086,82.2764,81.7436,82.0536,74199.0
2022-10-24 11:30:00,84.65,85.08,84.51,84.97,64008.0,81.9955,82.412,81.8599,82.3054,64008.0
2022-10-24 12:00:00,85.0,85.0,84.52,84.8,75035.0,82.3345,82.3345,81.8695,82.1408,75035.0
2022-10-24 12:30:00,84.78,84.97,84.54,84.7,62722.0,82.1214,82.3054,81.8889,82.0439,62722.0
2022-10-24 13:00:00,84.69,84.71,84.22,84.39,27888.0,82.0342,82.0536,81.579,81.7436,27888.0
2022-10-24 13:30:00,84.43,84.67,84.28,84.48,70651.0,81.7824,82.0148,81.6371,81.8308,70651.0
2022-10-24 14:00:00,84.48,84.8,84.44,84.48,70507.0,81.8308,82.1408,81.7921,81.8308,70507.0
2022-10-24 14:30:00,84.48,85.21,84.47,85.19,41448.0,81.8308,82.5379,81.8211,82.5185,41448.0
2022-10-24 15:00:00,85.21,85.35,84.95,85.26,89711.0,82.5379,82.6735,82.2861,82.5863,89711.0
2022-10-24 15:30:00,85.26,85.28,84.69,85.06,219937.0,82.5863,82.6057,82.0342,82.3926,219937.0
2022-10-25 09:30:00,77.29,77.45,68.91,70.39,1351523.0,74.8663,75.0213,66.7491,68.1826,1351523.0
2022-10-25 10:00:00,70.31,70.49,67.75,68.91,848145.0,68.1052,68.2795,65.6254,66.7491,848145.0
2022-10-25 10:30:00,68.94,69.15,66.0,66.6,536828.0,66.7781,66.9815,63.9303,64.5115,536828.0
2022-10-25 11:00:00,66.68,69.21,66.15,68.66,815979.0,64.589,67.0397,64.0756,66.5069,815979.0
2022-10-25 11:30:00,68.73,69.62,68.47,69.05,546996.0,66.5747,67.4368,66.3229,66.8847,546996.0
2022-10-25 12:00:00,69.02,70.93,68.97,70.19,657449.0,66.8556,68.7057,66.8072,67.9889,657449.0
2022-10-25 12:30:00,70.19,70.31,69.4,69.89,267905.0,67.9889,68.1052,67.2237,67.6983,267905.0
2022-10-25 13:00:00,69.89,70.53,69.83,70.27,248068.0,67.6983,68.3183,67.6402,68.0664,248068.0
2022-10-25 13:30:00,70.27,70.57,69.57,69.91,280739.0,68.0664,68.357,67.3884,67.7177,280739.0
2022-10-25 14:00:00,69.87,70.15,69.15,69.98,218235.0,67.679,67.9502,66.9815,67.7855,218235.0
2022-10-25 14:30:00,70.15,70.95,69.94,70.46,383293.0,67.9502,68.7251,67.7468,68.2505,383293.0
2022-10-25 15:00:00,70.47,70.68,69.47,70.14,707124.0,68.2601,68.4636,67.2915,67.9405,707124.0
2022-10-25 15:30:00,70.16,70.89,69.96,70.75,1111147.0,67.9599,68.667,67.7661,68.5314,1111147.0
2022-10-26 09:30:00,70.0,70.64,68.56,68.75,283789.0,67.8049,68.4248,66.41,66.5941,283789.0
2022-10-26 10:00:00,68.65,69.47,68.56,69.39,307973.0,66.4972,67.2915,66.41,67.214,307973.0
2022-10-26 10:30:00,69.32,69.78,69.04,69.55,293516.0,67.1462,67.5918,66.875,67.369,293516.0
2022-10-26 11:00:00,69.56,70.0,69.24,69.81,204621.0,67.3787,67.8049,67.0687,67.6208,204621.0
2022-10-26 11:30:00,69.84,70.32,69.51,69.63,158144.0,67.6499,68.1148,67.3302,67.4465,158144.0
2022-10-26 12:00:00,69.62,70.4,69.58,70.21,187802.0,67.4368,68.1923,67.398,68.0083,187802.0
2022-10-26 12:30:00,70.17,70.27,69.63,69.64,120556.0,67.9695,68.0664,67.4465,67.4562,120556.0
2022-10-26 13:00:00,69.59,69.73,69.23,69.66,101103.0,67.4077,67.5433,67.059,67.4755,101103.0
2022-10-26 13:30:00,69.65,70.3,69.6,69.96,245507.0,67.4659,68.0955,67.4174,67.7661,245507.0
2022-10-26 14:00:00,69.97,70.08,69.22,69.44,136846.0,67.7758,67.8824,67.0493,67.2624,136846.0
2022-10-26 14:30:00,69.44,71.09,69.43,69.96,421502.0,67.2624,68.8607,67.2528,67.7661,421502.0
2022-10-26 15:00:00,69.93,69.97,69.62,69.8,206200.0,67.7371,67.7758,67.4368,67.6111,206200.0
2022-10-26 15:30:00,69.79,70.06,69.56,69.57,771776.0,67.6015,67.863,67.3787,67.3884,771776.0
2022-10-27 09:30:00,69.2,70.17,68.23,70.01,162019.0,67.03,67.9695,66.0904,67.8146,162019.0
2022-10-27 10:00:00,70.08,70.7,69.92,70.68,246650.0,67.8824,68.4829,67.7274,68.4636,246650.0
2022-10-27 10:30:00,70.67,70.84,69.85,69.94,137650.0,68.4539,68.6185,67.6596,67.7468,137650.0
2022-10-27 11:00:00,69.94,70.31,69.72,69.87,120293.0,67.7468,68.1052,67.5337,67.679,120293.0
2022-10-27 11:30:00,69.86,69.97,69.26,69.68,102167.0,67.6693,67.7758,67.0881,67.4949,102167.0
2022-10-27 12:00:00,69.68,69.93,69.39,69.45,117725.0,67.4949,67.7371,67.214,67.2721,117725.0
2022-10-27 12:30:00,69.46,70.2,69.45,70.2,107130.0,67.2818,67.9986,67.2721,67.9986,107130.0
2022-10-27 13:00:00,70.2,70.35,70.0,70.14,64562.0,67.9986,68.1439,67.8049,67.9405,64562.0
2022-10-27 13:30:00,70.16,70.25,69.81,69.83,74676.0,67.9599,68.047,67.6208,67.6402,74676.0
2022-10-27 14:00:00,69.85,69.86,69.46,69.48,96205.0,67.6596,67.6693,67.2818,67.3012,96205.0
2022-10-27 14:30:00,69.49,69.63,69.2,69.27,160607.0,67.3109,67.4465,67.03,67.0978,160607.0
2022-10-27 15:00:00,69.26,69.33,68.35,68.41,239130.0,67.0881,67.1559,66.2066,66.2647,239130.0
2022-10-27 15:30:00,68.41,68.59,68.01,68.21,835727.0,66.2647,66.4391,65.8773,66.071,835727.0
2022-10-28 09:30:00,68.29,68.76,67.71,68.52,219278.0,66.1485,66.6038,65.5867,66.3713,219278.0
2022-10-28 10:00:00,68.51,69.32,68.34,69.0,77274.0,66.3616,67.1462,66.1969,66.8362,77274.0
2022-10-28 10:30:00,69.03,69.09,68.54,68.67,105869.0,66.8653,66.9234,66.3907,66.5166,105869.0
2022-10-28 11:00:00,68.71,68.88,68.5,68.67,85370.0,66.5553,66.72,66.3519,66.5166,85370.0
2022-10-28 11:30:00,68.66,69.22,68.66,69.17,300412.0,66.5069,67.0493,66.5069,67.0009,300412.0
2022-10-28 12:00:00,69.17,69.84,69.07,69.6,61573.0,67.0009,67.6499,66.904,67.4174,61573.0
2022-10-28 12:30:00,69.59,69.93,68.93,68.93,42182.0,67.4077,67.7371,66.7684,66.7684,42182.0
2022-10-28 13:00:00,68.94,69.1,68.83,68.97,67253.0,66.7781,66.9331,66.6716,66.8072,67253.0
2022-10-28 13:30:00,68.97,69.23,68.95,69.2,137718.0,66.8072,67.059,66.7878,67.03,137718.0
2022-10-28 14:00:00,69.19,69.41,69.13,69.15,216736.0,67.0203,67.2334,66.9622,66.9815,216736.0
2022-10-28 14:30:00,69.15,69.45,68.94,68.98,310769.0,66.9815,67.2721,66.7781,66.8169,310769.0
2022-10-28 15:00:00,68.97,69.22,68.93,68.93,115452.0,66.8072,67.0493,66.7684,66.7684,115452.0
2022-10-28 15:30:00,68.92,68.93,68.14,68.15,585142.0,66.7587,66.7684,66.0032,66.0129,585142.0
2022-10-31 09:30:00,67.85,68.44,67.2,68.14,89897.0,65.7223,66.2938,65.0927,66.0032,89897.0
2022-10-31 10:00:00,68.11,68.4,67.98,68.14,54032.0,65.9741,66.2551,65.8482,66.0032,54032.0
2022-10-31 10:30:00,68.16,68.92,68.07,68.09,70640.0,66.0226,66.7587,65.9354,65.9548,70640.0
2022-10-31 11:00:00,68.07,68.3,67.62,67.63,48430.0,65.9354,66.1582,65.4995,65.5092,48430.0
2022-10-31 11:30:00,67.62,68.05,67.51,67.84,82994.0,65.4995,65.916,65.393,65.7126,82994.0
2022-10-31 12:00:00,67.86,68.53,67.8,68.05,45877.0,65.732,66.381,65.6739,65.916,45877.0
2022-10-31 12:30:00,68.03,68.18,67.71,67.8,103315.0,65.8967,66.042,65.5867,65.6739,103315.0
2022-10-31 13:00:00,67.81,68.19,67.76,68.15,53105.0,65.6836,66.0516,65.6351,66.0129,53105.0
2022-10-31 13:30:00,68.1,68.3,67.97,68.07,48411.0,65.9645,66.1582,65.8385,65.9354,48411.0
2022-10-31 14:00:00,68.05,68.24,67.95,68.0,99640.0,65.916,66.1001,65.8192,65.8676,99640.0
2022-10-31 14:30:00,68.02,68.34,68.0,68.13,127606.0,65.887,66.1969,65.8676,65.9935,127606.0
2022-10-31 15:00:00,68.15,68.27,68.03,68.25,88500.0,66.0129,66.1291,65.8967,66.1098,88500.0
2022-10-31 15:30:00,68.25,68.65,68.19,68.59,386846.0,66.1098,66.4972,66.0516,66.4391,386846.0
2022-11-01 09:30:00,69.36,69.95,68.71,68.71,64418.0,67.1849,67.7564,66.5553,66.5553,64418.0
2022-11-01 10:00:00,68.6,69.58,68.4,69.4,74175.0,66.4488,67.398,66.2551,67.2237,74175.0
2022-11-01 10:30:00,69.4,69.7,68.83,69.11,79503.0,67.2237,67.5143,66.6716,66.9428,79503.0
2022-11-01 11:00:00,69.15,69.33,69.04,69.12,25231.0,66.9815,67.1559,66.875,66.9525,25231.0
2022-11-01 11:30:00,69.08,69.33,68.98,69.27,18724.0,66.9137,67.1559,66.8169,67.0978,18724.0
2022-11-01 12:00:00,69.25,69.55,69.19,69.27,23020.0,67.0784,67.369,67.0203,67.0978,23020.0
2022-11-01 12:30:00,69.3,69.4,69.08,69.23,115570.0,67.1268,67.2237,66.9137,67.059,115570.0
2022-11-01 13:00:00,69.23,69.79,69.13,69.68,42231.0,67.059,67.6015,66.9622,67.4949,42231.0
2022-11-01 13:30:00,69.69,69.95,69.61,69.89,150117.0,67.5046,67.7564,67.4271,67.6983,150117.0
2022-11-01 14:00:00,69.88,70.09,69.23,69.42,116009.0,67.6886,67.8921,67.059,67.2431,116009.0
2022-11-01 14:30:00,69.41,69.41,69.04,69.22,68135.0,67.2334,67.2334,66.875,67.0493,68135.0
2022-11-01 15:00:00,69.21,69.39,69.1,69.11,41819.0,67.0397,67.214,66.9331,66.9428,41819.0
2022-11-01 15:30:00,69.11,69.14,68.93,68.96,217336.0,66.9428,66.9718,66.7684,66.7975,217336.0
2022-11-02 09:30:00,69.09,69.09,67.35,67.55,64327.0,66.9234,66.9234,65.238,65.4317,64327.0
2022-11-02 10:00:00,67.58,68.0,67.14,67.23,121421.0,65.4608,65.8676,65.0346,65.1217,121421.0
2022-11-02 10:30:00,67.24,68.01,67.16,67.76,135675.0,65.1314,65.8773,65.0539,65.6351,135675.0
2022-11-02 11:00:00,67.77,68.28,67.41,67.52,61779.0,65.6448,66.1388,65.2961,65.4026,61779.0
2022-11-02 11:30:00,67.5,67.6,67.17,67.23,61750.0,65.3833,65.4801,65.0636,65.1217,61750.0
2022-11-02 12:00:00,67.18,67.36,66.84,67.24,92132.0,65.0733,65.2477,64.744,65.1314,92132.0
2022-11-02 12:30:00,67.25,67.45,67.22,67.29,18396.0,65.1411,65.3348,65.1121,65.1799,18396.0
2022-11-02 13:00:00,67.28,67.61,67.23,67.57,66504.0,65.1702,65.4898,65.1217,65.4511,66504.0
2022-11-02 13:30:00,67.5,67.76,67.43,67.57,20595.0,65.3833,65.6351,65.3155,65.4511,20595.0
2022-11-02 14:00:00,67.58,68.33,67.5,68.04,80541.0,65.4608,66.1872,65.3833,65.9063,80541.0
2022-11-02 14:30:00,68.07,68.77,67.18,67.58,365403.0,65.9354,66.6134,65.0733,65.4608,365403.0
2022-11-02 15:00:00,67.48,68.16,67.14,67.42,153438.0,65.3639,66.0226,65.0346,65.3058,153438.0
2022-11-02 15:30:00,67.37,67.6,66.76,66.8,710826.0,65.2574,65.4801,64.6665,64.7052,710826.0
2022-11-03 09:30:00,70.36,72.59,69.05,71.53,1009936.0,68.1536,70.3137,66.8847,69.2869,1009936.0
2022-11-03 10:00:00,71.59,73.36,71.31,73.13,448179.0,69.345,71.0595,69.0738,70.8367,448179.0
2022-11-03 10:30:00,73.13,73.43,72.62,73.42,165697.0,70.8367,71.1273,70.3427,71.1176,165697.0
2022-11-03 11:00:00,73.4,73.43,71.5,71.67,159095.0,71.0983,71.1273,69.2578,69.4225,159095.0
2022-11-03 11:30:00,71.59,72.36,71.57,72.15,129080.0,69.345,70.0909,69.3256,69.8875,129080.0
2022-11-03 12:00:00,72.16,74.4,72.16,72.7,381497.0,69.8971,72.0669,69.8971,70.4202,381497.0
2022-11-03 12:30:00,72.67,73.46,72.65,72.84,128419.0,70.3911,71.1564,70.3718,70.5558,128419.0
2022-11-03 13:00:00,72.84,73.09,72.53,72.69,58585.0,70.5558,70.798,70.2555,70.4105,58585.0
2022-11-03 13:30:00,72.67,73.26,72.21,72.35,101001.0,70.3911,70.9626,69.9456,70.0812,101001.0
2022-11-03 14:00:00,72.37,73.25,72.19,73.21,68016.0,70.1006,70.953,69.9262,70.9142,68016.0
2022-11-03 14:30:00,73.19,73.64,73.14,73.56,155210.0,70.8948,71.3307,70.8464,71.2532,155210.0
2022-11-03 15:00:00,73.56,74.11,73.56,73.98,232150.0,71.2532,71.786,71.2532,71.6601,232150.0
2022-11-03 15:30:00,73.98,74.2,73.37,73.67,548142.0,71.6601,71.8732,71.0692,71.3598,548142.0
2022-11-04 09:30:00,74.83,74.94,72.84,73.28,189875.0,72.4834,72.59,70.5558,70.982,189875.0
2022-11-04 10:00:00,73.36,73.78,73.05,73.4,59720.0,71.0595,71.4663,70.7592,71.0983,59720.0
2022-11-04 10:30:00,73.4,73.58,72.84,73.25,90604.0,71.0983,71.2726,70.5558,70.953,90604.0
2022-11-04 11:00:00,73.2,73.48,72.64,72.64,176505.0,70.9045,71.1757,70.3621,70.3621,176505.0
2022-11-04 11:30:00,72.71,72.94,72.46,72.59,66104.0,70.4299,70.6527,70.1877,70.3137,66104.0
2022-11-04 12:00:00,72.6,74.1,72.51,74.1,170964.0,70.3233,71.7763,70.2362,71.7763,170964.0
2022-11-04 12:30:00,74.03,74.03,72.96,73.28,100260.0,71.7085,71.7085,70.6721,70.982,100260.0
2022-11-04 13:00:00,73.26,73.36,73.0,73.23,42555.0,70.9626,71.0595,70.7108,70.9336,42555.0
2022-11-04 13:30:00,73.2,73.55,73.15,73.22,77181.0,70.9045,71.2436,70.8561,70.9239,77181.0
2022-11-04 14:00:00,73.24,73.98,73.07,73.98,81740.0,70.9433,71.6601,70.7786,71.6601,81740.0
2022-11-04 14:30:00,73.99,74.47,73.71,74.42,77207.0,71.6698,72.1347,71.3985,72.0863,77207.0
2022-11-04 15:00:00,74.4,74.94,74.38,74.73,122415.0,72.0669,72.59,72.0475,72.3865,122415.0
2022-11-04 15:30:00,74.71,75.17,74.61,75.1,232971.0,72.3672,72.8128,72.2703,72.7449,232971.0
2022-11-07 09:30:00,75.76,76.95,75.75,75.75,106267.0,73.3842,74.5369,73.3746,73.3746,106267.0
2022-11-07 10:00:00,75.92,76.43,75.57,75.72,51462.0,73.5392,74.0332,73.2002,73.3455,51462.0
2022-11-07 10:30:00,75.74,75.78,75.14,75.34,49342.0,73.3649,73.4036,72.7837,72.9774,49342.0
2022-11-07 11:00:00,75.4,75.48,75.04,75.32,33450.0,73.0355,73.113,72.6868,72.958,33450.0
2022-11-07 11:30:00,75.28,75.33,74.87,75.0,59284.0,72.9193,72.9677,72.5222,72.6481,59284.0
2022-11-07 12:00:00,74.97,75.87,74.95,75.86,49579.0,72.619,73.4908,72.5997,73.4811,49579.0
2022-11-07 12:30:00,75.93,76.01,74.99,75.11,57270.0,73.5489,73.6264,72.6384,72.7546,57270.0
2022-11-07 13:00:00,75.09,75.24,74.93,75.12,30877.0,72.7353,72.8806,72.5803,72.7643,30877.0
2022-11-07 13:30:00,75.12,75.17,74.94,75.09,28749.0,72.7643,72.8128,72.59,72.7353,28749.0
2022-11-07 14:00:00,75.12,75.73,75.12,75.71,27688.0,72.7643,73.3552,72.7643,73.3358,27688.0
2022-11-07 14:30:00,75.7,75.82,75.54,75.56,35514.0,73.3261,73.4424,73.1711,73.1905,35514.0
2022-11-07 15:00:00,75.55,75.86,75.54,75.69,49876.0,73.1808,73.4811,73.1711,73.3164,49876.0
2022-11-07 15:30:00,75.69,75.93,75.54,75.72,209955.0,73.3164,73.5489,73.1711,73.3455,209955.0
2022-11-08 09:30:00,75.47,76.38,75.35,76.15,31392.0,73.1033,73.9848,72.9871,73.762,31392.0
2022-11-08 10:00:00,76.08,76.65,76.06,76.5,49958.0,73.6942,74.2463,73.6748,74.101,49958.0
2022-11-08 10:30:00,76.53,77.15,76.45,77.15,53458.0,74.1301,74.7307,74.0526,74.7307,53458.0
2022-11-08 11:00:00,77.09,77.57,76.91,77.24,85191.0,74.6725,75.1375,74.4982,74.8178,85191.0
2022-11-08 11:30:00,77.2,77.58,77.16,77.31,59933.0,74.7791,75.1472,74.7403,74.8856,59933.0
2022-11-08 12:00:00,77.33,77.5,77.23,77.33,19062.0,74.905,75.0697,74.8082,74.905,19062.0
2022-11-08 12:30:00,77.29,77.62,76.99,77.14,66977.0,74.8663,75.1859,74.5757,74.721,66977.0
2022-11-08 13:00:00,77.13,77.65,76.93,77.04,121461.0,74.7113,75.215,74.5176,74.6241,121461.0
2022-11-08 13:30:00,77.04,77.4,76.85,77.21,94891.0,74.6241,74.9728,74.4401,74.7888,94891.0
2022-11-08 14:00:00,77.18,77.42,76.47,76.47,31888.0,74.7597,74.9922,74.072,74.072,31888.0
2022-11-08 14:30:00,76.43,77.15,76.38,77.04,67011.0,74.0332,74.7307,73.9848,74.6241,67011.0
2022-11-08 15:00:00,77.05,77.23,76.94,77.09,73871.0,74.6338,74.8082,74.5272,74.6725,73871.0
2022-11-08 15:30:00,77.07,77.57,76.83,76.98,208596.0,74.6532,75.1375,74.4207,74.566,208596.0
2022-11-09 09:30:00,76.17,76.27,75.0,75.02,34996.0,74.0061,74.1033,72.8694,72.8888,34996.0
2022-11-09 10:00:00,75.01,76.27,74.99,75.74,49050.0,72.8791,74.1033,72.8597,73.5884,49050.0
2022-11-09 10:30:00,75.75,75.85,74.52,74.82,50251.0,73.5981,73.6952,72.403,72.6945,50251.0
2022-11-09 11:00:00,74.84,75.15,74.51,75.14,64291.0,72.7139,73.0151,72.3933,73.0054,64291.0
2022-11-09 11:30:00,75.06,75.66,74.94,74.95,47504.0,72.9277,73.5106,72.8111,72.8208,47504.0
2022-11-09 12:00:00,75.01,75.09,74.41,74.43,47900.0,72.8791,72.9568,72.2961,72.3156,47900.0
2022-11-09 12:30:00,74.42,74.51,74.12,74.19,26532.0,72.3059,72.3933,72.0144,72.0824,26532.0
2022-11-09 13:00:00,74.11,74.14,73.58,73.63,33426.0,72.0047,72.0338,71.4897,71.5383,33426.0
2022-11-09 13:30:00,73.58,73.59,73.02,73.19,23911.0,71.4897,71.4994,70.9456,71.1108,23911.0
2022-11-09 14:00:00,73.16,73.3,72.87,72.92,33321.0,71.0817,71.2177,70.7999,70.8485,33321.0
2022-11-09 14:30:00,72.88,72.88,72.38,72.42,63545.0,70.8096,70.8096,70.3238,70.3627,63545.0
2022-11-09 15:00:00,72.4,73.04,72.34,73.02,57843.0,70.3432,70.9651,70.285,70.9456,57843.0
2022-11-09 15:30:00,72.99,73.0,72.18,72.22,249927.0,70.9165,70.9262,70.1295,70.1684,249927.0
2022-11-10 09:30:00,74.64,76.67,74.26,76.55,90264.0,72.5196,74.4919,72.1504,74.3754,90264.0
2022-11-10 10:00:00,76.53,76.53,75.12,75.75,57886.0,74.3559,74.3559,72.986,73.5981,57886.0
2022-11-10 10:30:00,75.7,76.66,75.54,76.48,40970.0,73.5495,74.4822,73.394,74.3073,40970.0
2022-11-10 11:00:00,76.54,76.58,75.98,76.36,55571.0,74.3656,74.4045,73.8215,74.1908,55571.0
2022-11-10 11:30:00,76.36,76.5,76.2,76.38,60741.0,74.1908,74.3268,74.0353,74.2102,60741.0
2022-11-10 12:00:00,76.35,76.69,76.32,76.62,49688.0,74.181,74.5114,74.1519,74.4434,49688.0
2022-11-10 12:30:00,76.62,76.66,76.21,76.31,44116.0,74.4434,74.4822,74.045,74.1422,44116.0
2022-11-10 13:00:00,76.35,76.79,76.33,76.5,49685.0,74.181,74.6085,74.1616,74.3268,49685.0
2022-11-10 13:30:00,76.5,76.56,76.15,76.42,46439.0,74.3268,74.3851,73.9867,74.249,46439.0
2022-11-10 14:00:00,76.42,76.75,76.41,76.61,47167.0,74.249,74.5697,74.2393,74.4336,47167.0
2022-11-10 14:30:00,76.61,76.76,76.47,76.49,30486.0,74.4336,74.5794,74.2976,74.3171,30486.0
2022-11-10 15:00:00,76.49,76.56,76.35,76.47,46630.0,74.3171,74.3851,74.181,74.2976,46630.0
2022-11-10 15:30:00,76.47,77.63,76.46,77.63,273520.0,74.2976,75.4247,74.2879,75.4247,273520.0
2022-11-11 09:30:00,77.92,78.92,77.26,78.83,96780.0,75.7064,76.678,75.0652,76.5906,96780.0
2022-11-11 10:00:00,78.83,79.5,78.48,79.48,64950.0,76.5906,77.2415,76.2505,77.2221,64950.0
2022-11-11 10:30:00,79.54,79.54,78.74,78.75,63822.0,77.2804,77.2804,76.5031,76.5129,63822.0
2022-11-11 11:00:00,78.8,78.86,78.29,78.49,77118.0,76.5614,76.6197,76.0659,76.2602,77118.0
2022-11-11 11:30:00,78.47,78.88,78.31,78.87,66901.0,76.2408,76.6392,76.0854,76.6294,66901.0
2022-11-11 12:00:00,78.8,79.35,78.6,79.3,31014.0,76.5614,77.0958,76.3671,77.0472,31014.0
2022-11-11 12:30:00,79.22,79.28,78.94,79.23,24109.0,76.9695,77.0278,76.6975,76.9792,24109.0
2022-11-11 13:00:00,79.25,79.6,79.24,79.6,24820.0,76.9987,77.3387,76.9889,77.3387,24820.0
2022-11-11 13:30:00,79.58,80.12,79.46,80.08,27627.0,77.3193,77.8439,77.2027,77.8051,27627.0
2022-11-11 14:00:00,80.1,80.1,79.71,79.86,31223.0,77.8245,77.8245,77.4456,77.5913,31223.0
2022-11-11 14:30:00,79.89,80.18,79.86,80.08,30483.0,77.6205,77.9022,77.5913,77.8051,30483.0
2022-11-11 15:00:00,80.08,80.08,79.61,79.91,35441.0,77.8051,77.8051,77.3484,77.6399,35441.0
2022-11-11 15:30:00,79.91,79.97,79.68,79.68,148215.0,77.6399,77.6982,77.4164,77.4164,148215.0
2022-11-14 09:30:00,79.3,79.72,78.77,79.0,27877.0,77.0472,77.4553,76.5323,76.7558,27877.0
2022-11-14 10:00:00,79.02,79.82,79.01,79.59,114073.0,76.7752,77.5525,76.7655,77.329,114073.0
2022-11-14 10:30:00,79.59,79.74,79.29,79.54,24299.0,77.329,77.4747,77.0375,77.2804,24299.0
2022-11-14 11:00:00,79.55,79.59,78.74,78.96,96782.0,77.2901,77.329,76.5031,76.7169,96782.0
2022-11-14 11:30:00,79.07,79.48,78.95,79.13,35067.0,76.8238,77.2221,76.7072,76.8821,35067.0
2022-11-14 12:00:00,79.2,79.3,78.9,79.27,36968.0,76.9501,77.0472,76.6586,77.0181,36968.0
2022-11-14 12:30:00,79.27,79.57,79.26,79.42,13757.0,77.0181,77.3096,77.0084,77.1638,13757.0
2022-11-14 13:00:00,79.42,79.9,79.41,79.87,17521.0,77.1638,77.6302,77.1541,77.601,17521.0
2022-11-14 13:30:00,79.84,80.1,79.75,80.1,28888.0,77.5719,77.8245,77.4844,77.8245,28888.0
2022-11-14 14:00:00,80.09,80.09,79.68,79.73,41276.0,77.8148,77.8148,77.4164,77.465,41276.0
2022-11-14 14:30:00,79.73,79.8,79.58,79.66,24915.0,77.465,77.533,77.3193,77.397,24915.0
2022-11-14 15:00:00,79.69,79.77,79.33,79.53,32293.0,77.4262,77.5039,77.0764,77.2707,32293.0
2022-11-14 15:30:00,79.51,79.55,79.0,79.1,221288.0,77.2513,77.2901,76.7558,76.8529,221288.0
2022-11-15 09:30:00,80.78,81.58,80.53,80.87,42600.0,78.4852,79.2625,78.2423,78.5726,42600.0
2022-11-15 10:00:00,80.96,81.08,80.68,80.99,57167.0,78.6601,78.7767,78.388,78.6892,57167.0
2022-11-15 10:30:00,80.98,81.25,80.82,81.08,31986.0,78.6795,78.9418,78.5241,78.7767,31986.0
2022-11-15 11:00:00,81.0,81.24,80.8,81.03,31988.0,78.6989,78.9321,78.5046,78.7281,31988.0
2022-11-15 11:30:00,81.05,81.18,80.75,80.92,47185.0,78.7475,78.8738,78.456,78.6212,47185.0
2022-11-15 12:00:00,80.92,80.97,80.25,80.25,21657.0,78.6212,78.6698,77.9702,77.9702,21657.0
2022-11-15 12:30:00,80.22,80.42,80.1,80.21,20981.0,77.9411,78.1354,77.8245,77.9314,20981.0
2022-11-15 13:00:00,80.24,80.39,79.11,79.14,40359.0,77.9605,78.1063,76.8626,76.8918,40359.0
2022-11-15 13:30:00,79.22,79.31,78.55,79.18,39435.0,76.9695,77.0569,76.3185,76.9306,39435.0
2022-11-15 14:00:00,79.18,79.44,78.87,79.29,23453.0,76.9306,77.1833,76.6294,77.0375,23453.0
2022-11-15 14:30:00,79.31,79.34,78.81,79.11,28824.0,77.0569,77.0861,76.5712,76.8626,28824.0
2022-11-15 15:00:00,79.13,79.27,78.78,78.84,40711.0,76.8821,77.0181,76.542,76.6003,40711.0
2022-11-15 15:30:00,78.83,78.83,78.21,78.35,138441.0,76.5906,76.5906,75.9882,76.1242,138441.0
2022-11-16 09:30:00,78.23,78.56,77.89,78.5,18524.0,76.0076,76.3283,75.6773,76.27,18524.0
2022-11-16 10:00:00,78.59,79.02,78.34,78.89,31736.0,76.3574,76.7752,76.1145,76.6489,31736.0
2022-11-16 10:30:00,78.84,79.19,78.78,78.95,30784.0,76.6003,76.9404,76.542,76.7072,30784.0
2022-11-16 11:00:00,78.88,79.15,78.83,79.12,20638.0,76.6392,76.9015,76.5906,76.8723,20638.0
2022-11-16 11:30:00,79.15,79.38,79.05,79.16,39648.0,76.9015,77.125,76.8043,76.9112,39648.0
2022-11-16 12:00:00,79.14,79.51,79.02,79.5,54735.0,76.8918,77.2513,76.7752,77.2415,54735.0
2022-11-16 12:30:00,79.53,79.56,79.16,79.23,15428.0,77.2707,77.2998,76.9112,76.9792,15428.0
2022-11-16 13:00:00,79.2,79.5,79.18,79.33,18934.0,76.9501,77.2415,76.9306,77.0764,18934.0
2022-11-16 13:30:00,79.25,79.33,79.08,79.16,13920.0,76.9987,77.0764,76.8335,76.9112,13920.0
2022-11-16 14:00:00,79.12,79.34,79.03,79.23,34397.0,76.8723,77.0861,76.7849,76.9792,34397.0
2022-11-16 14:30:00,79.22,79.58,79.05,79.53,47820.0,76.9695,77.3193,76.8043,77.2707,47820.0
2022-11-16 15:00:00,79.54,79.58,79.23,79.31,20382.0,77.2804,77.3193,76.9792,77.0569,20382.0
2022-11-16 15:30:00,79.31,79.32,79.03,79.16,145923.0,77.0569,77.0667,76.7849,76.9112,145923.0
2022-11-17 09:30:00,77.81,78.65,77.81,78.36,46920.0,75.5996,76.4157,75.5996,76.1339,46920.0
2022-11-17 10:00:00,78.36,78.65,78.12,78.45,47706.0,76.1339,76.4157,75.9008,76.2214,47706.0
2022-11-17 10:30:00,78.52,78.78,78.41,78.65,30777.0,76.2894,76.542,76.1825,76.4157,30777.0
2022-11-17 11:00:00,78.71,78.71,78.01,78.33,62301.0,76.474,76.474,75.7939,76.1048,62301.0
2022-11-17 11:30:00,78.33,78.57,78.14,78.56,90424.0,76.1048,76.338,75.9202,76.3283,90424.0
2022-11-17 12:00:00,78.56,78.95,78.49,78.86,29158.0,76.3283,76.7072,76.2602,76.6197,29158.0
2022-11-17 12:30:00,78.86,79.09,78.65,78.89,38167.0,76.6197,76.8432,76.4157,76.6489,38167.0
2022-11-17 13:00:00,78.95,79.2,78.79,78.81,40051.0,76.7072,76.9501,76.5517,76.5712,40051.0
2022-11-17 13:30:00,78.81,79.0,78.7,78.9,39397.0,76.5712,76.7558,76.4643,76.6586,39397.0
2022-11-17 14:00:00,78.9,79.0,78.74,78.84,26962.0,76.6586,76.7558,76.5031,76.6003,26962.0
2022-11-17 14:30:00,78.84,79.07,78.75,78.98,33976.0,76.6003,76.8238,76.5129,76.7363,33976.0
2022-11-17 15:00:00,78.98,78.99,78.3,78.49,43192.0,76.7363,76.746,76.0756,76.2602,43192.0
2022-11-17 15:30:00,78.5,78.52,78.08,78.27,161169.0,76.27,76.2894,75.8619,76.0465,161169.0
2022-11-18 09:30:00,79.58,80.2,79.42,79.95,44277.0,77.3193,77.9217,77.1638,77.6788,44277.0
2022-11-18 10:00:00,79.95,80.05,78.67,79.25,66034.0,77.6788,77.7759,76.4351,76.9987,66034.0
2022-11-18 10:30:00,79.27,79.48,79.02,79.17,32886.0,77.0181,77.2221,76.7752,76.9209,32886.0
2022-11-18 11:00:00,79.17,79.65,78.97,79.42,30429.0,76.9209,77.3873,76.7266,77.1638,30429.0
2022-11-18 11:30:00,79.5,79.59,79.03,79.42,23313.0,77.2415,77.329,76.7849,77.1638,23313.0
2022-11-18 12:00:00,79.31,79.44,78.86,79.16,18815.0,77.0569,77.1833,76.6197,76.9112,18815.0
2022-11-18 12:30:00,79.13,79.57,79.04,79.39,32691.0,76.8821,77.3096,76.7946,77.1347,32691.0
2022-11-18 13:00:00,79.41,79.7,79.31,79.69,18613.0,77.1541,77.4359,77.0569,77.4262,18613.0
2022-11-18 13:30:00,79.67,79.82,79.5,79.75,26792.0,77.4067,77.5525,77.2415,77.4844,26792.0
2022-11-18 14:00:00,79.74,80.01,79.71,79.98,23437.0,77.4747,77.7371,77.4456,77.7079,23437.0
2022-11-18 14:30:00,79.99,80.06,79.74,79.76,23717.0,77.7176,77.7856,77.4747,77.4942,23717.0
2022-11-18 15:00:00,79.74,80.43,79.7,80.42,59960.0,77.4747,78.1451,77.4359,78.1354,59960.0
2022-11-18 15:30:00,80.45,80.71,80.25,80.47,205128.0,78.1646,78.4172,77.9702,78.184,205128.0
2022-11-21 09:30:00,79.83,80.88,79.49,80.63,32578.0,77.5622,78.5823,77.2318,78.3394,32578.0
2022-11-21 10:00:00,80.65,80.79,79.53,79.78,17278.0,78.3589,78.4949,77.2707,77.5136,17278.0
2022-11-21 10:30:00,79.93,79.94,79.26,79.49,13519.0,77.6593,77.6691,77.0084,77.2318,13519.0
2022-11-21 11:00:00,79.54,79.77,79.36,79.58,21107.0,77.2804,77.5039,77.1055,77.3193,21107.0
2022-11-21 11:30:00,79.65,79.72,79.35,79.37,18661.0,77.3873,77.4553,77.0958,77.1152,18661.0
2022-11-21 12:00:00,79.44,79.83,79.44,79.77,7871.0,77.1833,77.5622,77.1833,77.5039,7871.0
2022-11-21 12:30:00,79.71,79.83,79.51,79.54,10957.0,77.4456,77.5622,77.2513,77.2804,10957.0
2022-11-21 13:00:00,79.57,80.1,79.55,79.94,7762.0,77.3096,77.8245,77.2901,77.6691,7762.0
2022-11-21 13:30:00,79.98,80.1,79.87,79.87,8862.0,77.7079,77.8245,77.601,77.601,8862.0
2022-11-21 14:00:00,79.84,79.97,79.63,79.66,15726.0,77.5719,77.6982,77.3679,77.397,15726.0
2022-11-21 14:30:00,79.62,79.66,79.33,79.33,14009.0,77.3581,77.397,77.0764,77.0764,14009.0
2022-11-21 15:00:00,79.36,79.61,79.25,79.42,24318.0,77.1055,77.3484,76.9987,77.1638,24318.0
2022-11-21 15:30:00,79.42,79.9,79.4,79.75,131949.0,77.1638,77.6302,77.1444,77.4844,131949.0
2022-11-22 09:30:00,80.13,80.87,80.01,80.55,12353.0,77.8537,78.5726,77.7371,78.2617,12353.0
2022-11-22 10:00:00,80.69,81.54,80.69,81.54,27451.0,78.3977,79.2236,78.3977,79.2236,27451.0
2022-11-22 10:30:00,81.54,81.56,81.16,81.49,16240.0,79.2236,79.243,78.8544,79.175,16240.0
2022-11-22 11:00:00,81.4,81.48,81.09,81.1,14490.0,79.0876,79.1653,78.7864,78.7961,14490.0
2022-11-22 11:30:00,81.12,81.26,81.0,81.21,8156.0,78.8155,78.9516,78.6989,78.903,8156.0
2022-11-22 12:00:00,81.22,81.29,80.95,81.03,9817.0,78.9127,78.9807,78.6504,78.7281,9817.0
2022-11-22 12:30:00,81.04,81.08,80.83,80.83,7607.0,78.7378,78.7767,78.5338,78.5338,7607.0
2022-11-22 13:00:00,80.89,80.96,80.81,80.88,6467.0,78.5921,78.6601,78.5143,78.5823,6467.0
2022-11-22 13:30:00,80.84,80.93,80.74,80.84,7042.0,78.5435,78.6309,78.4463,78.5435,7042.0
2022-11-22 14:00:00,80.88,80.88,80.68,80.8,12751.0,78.5823,78.5823,78.388,78.5046,12751.0
2022-11-22 14:30:00,80.8,80.86,80.65,80.84,9682.0,78.5046,78.5629,78.3589,78.5435,9682.0
2022-11-22 15:00:00,80.87,81.44,80.87,81.44,20446.0,78.5726,79.1264,78.5726,79.1264,20446.0
2022-11-22 15:30:00,81.48,81.65,81.22,81.22,136880.0,79.1653,79.3305,78.9127,78.9127,136880.0
2022-11-23 09:30:00,80.98,81.31,80.98,81.2,9477.0,78.6795,79.0001,78.6795,78.8933,9477.0
2022-11-23 10:00:00,81.2,81.39,81.0,81.04,13577.0,78.8933,79.0779,78.6989,78.7378,13577.0
2022-11-23 10:30:00,81.21,81.44,81.11,81.11,21477.0,78.903,79.1264,78.8058,78.8058,21477.0
2022-11-23 11:00:00,81.0,81.26,80.97,81.21,8784.0,78.6989,78.9516,78.6698,78.903,8784.0
2022-11-23 11:30:00,81.13,81.13,80.78,80.86,11144.0,78.8252,78.8252,78.4852,78.5629,11144.0
2022-11-23 12:00:00,80.88,81.78,80.88,81.76,39005.0,78.5823,79.4568,78.5823,79.4373,39005.0
2022-11-23 12:30:00,81.77,82.04,81.55,81.74,31572.0,79.4471,79.7094,79.2333,79.4179,31572.0
2022-11-23 13:00:00,81.74,81.9,81.7,81.89,12906.0,79.4179,79.5734,79.3791,79.5637,12906.0
2022-11-23 13:30:00,81.93,82.24,81.93,82.2,14020.0,79.6025,79.9037,79.6025,79.8648,14020.0
2022-11-23 14:00:00,82.25,82.5,81.94,82.14,13789.0,79.9134,80.1563,79.6122,79.8066,13789.0
2022-11-23 14:30:00,82.17,82.22,81.97,82.08,25155.0,79.8357,79.8843,79.6414,79.7483,25155.0
2022-11-23 15:00:00,82.05,82.36,82.05,82.28,14011.0,79.7191,80.0203,79.7191,79.9426,14011.0
2022-11-23 15:30:00,82.28,82.76,82.27,82.67,106615.0,79.9426,80.4089,79.9329,80.3215,106615.0
2022-11-25 09:30:00,82.59,83.28,82.08,82.21,20588.0,80.2438,80.9142,79.7483,79.8746,20588.0
2022-11-25 10:00:00,82.23,82.79,82.08,82.66,39952.0,79.894,80.4381,79.7483,80.3118,39952.0
2022-11-25 10:30:00,82.66,83.17,82.65,83.17,16759.0,80.3118,80.8073,80.3021,80.8073,16759.0
2022-11-25 11:00:00,83.08,83.24,82.94,83.09,17921.0,80.7198,80.8753,80.5838,80.7296,17921.0
2022-11-25 11:30:00,83.1,83.23,82.83,83.15,11763.0,80.7393,80.8656,80.477,80.7879,11763.0
2022-11-25 12:00:00,83.13,83.33,83.06,83.19,8579.0,80.7684,80.9627,80.7004,80.8267,8579.0
2022-11-25 12:30:00,83.21,83.21,82.69,82.8,22779.0,80.8462,80.8462,80.3409,80.4478,22779.0
2022-11-28 09:30:00,81.61,82.07,81.17,81.58,60025.0,79.2916,79.7385,78.8641,79.2625,60025.0
2022-11-28 10:00:00,81.39,81.75,81.24,81.75,23717.0,79.0779,79.4276,78.9321,79.4276,23717.0
2022-11-28 10:30:00,81.66,81.79,81.26,81.34,12579.0,79.3402,79.4665,78.9516,79.0293,12579.0
2022-11-28 11:00:00,81.35,81.48,81.01,81.29,27341.0,79.039,79.1653,78.7087,78.9807,27341.0
2022-11-28 11:30:00,81.27,81.4,81.15,81.26,21094.0,78.9613,79.0876,78.8447,78.9516,21094.0
2022-11-28 12:00:00,81.28,81.44,81.07,81.44,29458.0,78.971,79.1264,78.7669,79.1264,29458.0
2022-11-28 12:30:00,81.46,81.46,80.82,80.95,89556.0,79.1459,79.1459,78.5241,78.6504,89556.0
2022-11-28 13:00:00,80.94,81.11,80.5,80.5,68756.0,78.6406,78.8058,78.2131,78.2131,68756.0
2022-11-28 13:30:00,80.56,80.79,80.5,80.64,25207.0,78.2714,78.4949,78.2131,78.3492,25207.0
2022-11-28 14:00:00,80.65,81.03,80.61,80.96,35826.0,78.3589,78.7281,78.32,78.6601,35826.0
2022-11-28 14:30:00,80.97,81.05,80.74,80.78,47301.0,78.6698,78.7475,78.4463,78.4852,47301.0
2022-11-28 15:00:00,80.78,80.85,80.68,80.79,46695.0,78.4852,78.5532,78.388,78.4949,46695.0
2022-11-28 15:30:00,80.79,81.06,80.69,80.93,232871.0,78.4949,78.7572,78.3977,78.6309,232871.0
2022-11-29 09:30:00,80.78,80.8,80.26,80.53,51941.0,78.4852,78.5046,77.98,78.2423,51941.0
2022-11-29 10:00:00,80.63,81.0,80.61,80.86,24785.0,78.3394,78.6989,78.32,78.5629,24785.0
2022-11-29 10:30:00,80.88,81.23,80.72,80.76,19746.0,78.5823,78.9224,78.4269,78.4658,19746.0
2022-11-29 11:00:00,80.76,80.85,79.82,79.91,29317.0,78.4658,78.5532,77.5525,77.6399,29317.0
2022-11-29 11:30:00,79.93,80.31,79.93,80.19,9130.0,77.6593,78.0285,77.6593,77.9119,9130.0
2022-11-29 12:00:00,80.23,80.46,80.16,80.45,17899.0,77.9508,78.1743,77.8828,78.1646,17899.0
2022-11-29 12:30:00,80.45,80.82,80.45,80.7,14481.0,78.1646,78.5241,78.1646,78.4075,14481.0
2022-11-29 13:00:00,80.69,80.69,80.25,80.26,13973.0,78.3977,78.3977,77.9702,77.98,13973.0
2022-11-29 13:30:00,80.26,80.54,80.25,80.36,15168.0,77.98,78.252,77.9702,78.0771,15168.0
2022-11-29 14:00:00,80.38,80.52,80.22,80.31,19046.0,78.0966,78.2326,77.9411,78.0285,19046.0
2022-11-29 14:30:00,80.31,80.34,80.15,80.32,8605.0,78.0285,78.0577,77.8731,78.0383,8605.0
2022-11-29 15:00:00,80.32,80.51,80.32,80.41,13192.0,78.0383,78.2229,78.0383,78.1257,13192.0
2022-11-29 15:30:00,80.43,80.5,80.17,80.26,69005.0,78.1451,78.2131,77.8925,77.98,69005.0
2022-11-30 09:30:00,80.21,80.21,79.2,79.63,62705.0,77.9314,77.9314,76.9501,77.3679,62705.0
2022-11-30 10:00:00,79.61,79.82,79.21,79.36,33525.0,77.3484,77.5525,76.9598,77.1055,33525.0
2022-11-30 10:30:00,79.38,79.55,79.2,79.51,21044.0,77.125,77.2901,76.9501,77.2513,21044.0
2022-11-30 11:00:00,79.56,79.59,79.35,79.48,26139.0,77.2998,77.329,77.0958,77.2221,26139.0
2022-11-30 11:30:00,79.5,79.7,79.4,79.4,21130.0,77.2415,77.4359,77.1444,77.1444,21130.0
2022-11-30 12:00:00,79.39,79.39,79.1,79.26,16553.0,77.1347,77.1347,76.8529,77.0084,16553.0
2022-11-30 12:30:00,79.26,79.75,79.25,79.74,13096.0,77.0084,77.4844,76.9987,77.4747,13096.0
2022-11-30 13:00:00,79.69,79.74,79.58,79.65,22830.0,77.4262,77.4747,77.3193,77.3873,22830.0
2022-11-30 13:30:00,79.64,80.66,79.59,80.66,42568.0,77.3776,78.3686,77.329,78.3686,42568.0
2022-11-30 14:00:00,80.65,81.68,80.65,81.57,21686.0,78.3589,79.3596,78.3589,79.2527,21686.0
2022-11-30 14:30:00,81.58,81.58,81.07,81.37,42577.0,79.2625,79.2625,78.7669,79.0584,42577.0
2022-11-30 15:00:00,81.4,81.95,81.4,81.69,31273.0,79.0876,79.6219,79.0876,79.3693,31273.0
2022-11-30 15:30:00,81.66,82.24,81.65,82.21,191376.0,79.3402,79.9037,79.3305,79.8746,191376.0
2022-12-01 09:30:00,82.93,84.12,82.21,83.01,49562.0,80.5741,81.7303,79.8746,80.6518,49562.0
2022-12-01 10:00:00,83.13,83.48,82.02,82.1,68135.0,80.7684,81.1085,79.69,79.7677,68135.0
2022-12-01 10:30:00,82.12,82.62,82.06,82.62,35208.0,79.7871,80.2729,79.7288,80.2729,35208.0
2022-12-01 11:00:00,82.59,82.63,82.21,82.5,25809.0,80.2438,80.2826,79.8746,80.1563,25809.0
2022-12-01 11:30:00,82.54,82.68,82.44,82.62,32341.0,80.1952,80.3312,80.098,80.2729,32341.0
2022-12-01 12:00:00,82.74,83.0,82.44,82.9,18898.0,80.3895,80.6421,80.098,80.545,18898.0
2022-12-01 12:30:00,82.95,82.99,82.82,82.94,21870.0,80.5935,80.6324,80.4672,80.5838,21870.0
2022-12-01 13:00:00,82.92,83.05,82.66,82.91,28477.0,80.5644,80.6907,80.3118,80.5547,28477.0
2022-12-01 13:30:00,82.9,83.03,82.79,82.8,26793.0,80.545,80.6713,80.4381,80.4478,26793.0
2022-12-01 14:00:00,82.79,82.79,82.51,82.64,44059.0,80.4381,80.4381,80.166,80.2923,44059.0
2022-12-01 14:30:00,82.65,82.86,82.64,82.86,12240.0,80.3021,80.5061,80.2923,80.5061,12240.0
2022-12-01 15:00:00,82.86,83.03,82.74,83.03,41922.0,80.5061,80.6713,80.3895,80.6713,41922.0
2022-12-01 15:30:00,83.0,83.11,82.59,82.73,153868.0,80.6421,80.749,80.2438,80.3798,153868.0
2022-12-02 09:30:00,81.78,82.02,81.03,81.82,35553.0,79.4568,79.69,78.7281,79.4956,35553.0
2022-12-02 10:00:00,81.84,82.81,81.81,82.62,107325.0,79.5151,80.4575,79.4859,80.2729,107325.0
2022-12-02 10:30:00,82.62,82.77,82.32,82.58,48135.0,80.2729,80.4187,79.9814,80.2341,48135.0
2022-12-02 11:00:00,82.51,83.46,82.45,83.41,28519.0,80.166,81.0891,80.1077,81.0405,28519.0
2022-12-02 11:30:00,83.37,83.57,83.24,83.34,15903.0,81.0016,81.1959,80.8753,80.9725,15903.0
2022-12-02 12:00:00,83.33,83.89,83.29,83.87,21393.0,80.9627,81.5068,80.9239,81.4874,21393.0
2022-12-02 12:30:00,83.89,83.99,83.49,83.52,20273.0,81.5068,81.604,81.1182,81.1473,20273.0
2022-12-02 13:00:00,83.47,83.65,83.29,83.62,10217.0,81.0988,81.2737,80.9239,81.2445,10217.0
2022-12-02 13:30:00,83.62,83.77,83.59,83.75,10672.0,81.2445,81.3902,81.2154,81.3708,10672.0
2022-12-02 14:00:00,83.74,83.81,83.48,83.66,13135.0,81.3611,81.4291,81.1085,81.2834,13135.0
2022-12-02 14:30:00,83.65,84.04,83.64,83.98,11226.0,81.2737,81.6526,81.2639,81.5943,11226.0
2022-12-02 15:00:00,84.06,84.3,84.06,84.13,20556.0,81.672,81.9052,81.672,81.74,20556.0
2022-12-02 15:30:00,84.11,84.21,83.89,84.09,137107.0,81.7206,81.8177,81.5068,81.7012,137107.0
2022-12-05 09:30:00,82.99,83.49,82.01,82.7,29949.0,80.6324,81.1182,79.6802,80.3506,29949.0
2022-12-05 10:00:00,82.66,82.9,82.35,82.51,37258.0,80.3118,80.545,80.0106,80.166,37258.0
2022-12-05 10:30:00,82.51,82.95,82.5,82.95,16476.0,80.166,80.5935,80.1563,80.5935,16476.0
2022-12-05 11:00:00,82.91,82.98,82.37,82.41,19917.0,80.5547,80.6227,80.03,80.0689,19917.0
2022-12-05 11:30:00,82.5,82.77,82.35,82.52,22774.0,80.1563,80.4187,80.0106,80.1758,22774.0
2022-12-05 12:00:00,82.53,83.16,82.45,82.99,32603.0,80.1855,80.7976,80.1077,80.6324,32603.0
2022-12-05 12:30:00,82.88,82.88,82.58,82.71,20870.0,80.5255,80.5255,80.2341,80.3604,20870.0
2022-12-05 13:00:00,82.7,82.7,82.36,82.53,15554.0,80.3506,80.3506,80.0203,80.1855,15554.0
2022-12-05 13:30:00,82.53,82.84,82.49,82.62,18591.0,80.1855,80.4867,80.1466,80.2729,18591.0
2022-12-05 14:00:00,82.59,82.97,82.55,82.81,22178.0,80.2438,80.613,80.2049,80.4575,22178.0
2022-12-05 14:30:00,82.81,82.96,82.78,82.89,26518.0,80.4575,80.6033,80.4284,80.5352,26518.0
2022-12-05 15:00:00,82.89,82.95,82.52,82.55,30678.0,80.5352,80.5935,80.1758,80.2049,30678.0
2022-12-05 15:30:00,82.57,82.92,82.54,82.58,148391.0,80.2243,80.5644,80.1952,80.2341,148391.0
2022-12-06 09:30:00,82.44,83.49,81.96,82.32,41705.0,80.098,81.1182,79.6317,79.9814,41705.0
2022-12-06 10:00:00,82.31,82.8,82.26,82.47,22437.0,79.9717,80.4478,79.9231,80.1272,22437.0
2022-12-06 10:30:00,82.47,82.66,82.24,82.49,30082.0,80.1272,80.3118,79.9037,80.1466,30082.0
2022-12-06 11:00:00,82.45,82.63,82.33,82.44,14882.0,80.1077,80.2826,79.9912,80.098,14882.0
2022-12-06 11:30:00,82.46,82.57,82.37,82.54,6255.0,80.1175,80.2243,80.03,80.1952,6255.0
2022-12-06 12:00:00,82.47,82.51,82.17,82.18,7686.0,80.1272,80.166,79.8357,79.8454,7686.0
2022-12-06 12:30:00,82.2,82.33,82.13,82.18,7943.0,79.8648,79.9912,79.7968,79.8454,7943.0
2022-12-06 13:00:00,82.1,82.1,81.84,81.99,5159.0,79.7677,79.7677,79.5151,79.6608,5159.0
2022-12-06 13:30:00,82.03,82.28,82.03,82.17,12342.0,79.6997,79.9426,79.6997,79.8357,12342.0
2022-12-06 14:00:00,82.15,82.15,81.74,81.74,10489.0,79.8163,79.8163,79.4179,79.4179,10489.0
2022-12-06 14:30:00,81.7,82.01,81.46,81.93,18393.0,79.3791,79.6802,79.1459,79.6025,18393.0
2022-12-06 15:00:00,81.96,82.06,81.76,81.92,17632.0,79.6317,79.7288,79.4373,79.5928,17632.0
2022-12-06 15:30:00,81.89,82.27,81.87,82.26,107779.0,79.5637,79.9329,79.5442,79.9231,107779.0
2022-12-07 09:30:00,82.13,83.53,82.13,83.02,26291.0,79.7968,81.1571,79.7968,80.6616,26291.0
2022-12-07 10:00:00,83.04,83.7,82.9,83.5,41316.0,80.681,81.3222,80.545,81.1279,41316.0
2022-12-07 10:30:00,83.43,83.73,83.3,83.61,17288.0,81.0599,81.3514,80.9336,81.2348,17288.0
2022-12-07 11:00:00,83.71,83.76,82.95,82.97,19710.0,81.332,81.3805,80.5935,80.613,19710.0
2022-12-07 11:30:00,82.97,83.22,82.72,82.93,43093.0,80.613,80.8559,80.3701,80.5741,43093.0
2022-12-07 12:00:00,82.88,83.02,82.41,82.42,41729.0,80.5255,80.6616,80.0689,80.0786,41729.0
2022-12-07 12:30:00,82.42,82.42,82.11,82.2,11003.0,80.0786,80.0786,79.7774,79.8648,11003.0
2022-12-07 13:00:00,82.16,82.32,81.69,81.74,8517.0,79.826,79.9814,79.3693,79.4179,8517.0
2022-12-07 13:30:00,81.74,81.8,81.26,81.26,8972.0,79.4179,79.4762,78.9516,78.9516,8972.0
2022-12-07 14:00:00,81.23,81.46,80.91,80.91,16261.0,78.9224,79.1459,78.6115,78.6115,16261.0
2022-12-07 14:30:00,80.92,81.23,80.86,80.91,14519.0,78.6212,78.9224,78.5629,78.6115,14519.0
2022-12-07 15:00:00,80.92,81.05,80.75,80.87,21259.0,78.6212,78.7475,78.456,78.5726,21259.0
2022-12-07 15:30:00,80.92,80.95,80.38,80.7,129268.0,78.6212,78.6504,78.0966,78.4075,129268.0
2022-12-08 09:30:00,81.34,81.82,80.36,81.81,14628.0,79.0293,79.4956,78.0771,79.4859,14628.0
2022-12-08 10:00:00,81.88,82.24,81.83,81.94,12589.0,79.5539,79.9037,79.5054,79.6122,12589.0
2022-12-08 10:30:00,81.84,82.12,81.78,82.07,23626.0,79.5151,79.7871,79.4568,79.7385,23626.0
2022-12-08 11:00:00,82.07,82.08,81.22,81.42,14010.0,79.7385,79.7483,78.9127,79.107,14010.0
2022-12-08 11:30:00,81.37,81.73,81.34,81.63,11765.0,79.0584,79.4082,79.0293,79.311,11765.0
2022-12-08 12:00:00,81.66,81.89,81.66,81.75,7447.0,79.3402,79.5637,79.3402,79.4276,7447.0
2022-12-08 12:30:00,81.74,81.77,81.55,81.76,6412.0,79.4179,79.4471,79.2333,79.4373,6412.0
2022-12-08 13:00:00,81.8,81.89,81.53,81.81,14182.0,79.4762,79.5637,79.2139,79.4859,14182.0
2022-12-08 13:30:00,81.9,82.01,81.75,81.8,17188.0,79.5734,79.6802,79.4276,79.4762,17188.0
2022-12-08 14:00:00,81.78,81.78,81.36,81.44,29916.0,79.4568,79.4568,79.0487,79.1264,29916.0
2022-12-08 14:30:00,81.44,81.44,81.21,81.29,24163.0,79.1264,79.1264,78.903,78.9807,24163.0
2022-12-08 15:00:00,81.31,81.6,81.13,81.51,21513.0,79.0001,79.2819,78.8252,79.1944,21513.0
2022-12-08 15:30:00,81.51,81.59,81.23,81.48,154329.0,79.1944,79.2722,78.9224,79.1653,154329.0
2022-12-09 09:30:00,81.33,82.1,81.11,81.7,28535.0,79.0196,79.7677,78.8058,79.3791,28535.0
2022-12-09 10:00:00,81.85,82.09,81.65,81.67,40663.0,79.5248,79.758,79.3305,79.3499,40663.0
2022-12-09 10:30:00,81.67,81.81,81.22,81.47,21700.0,79.3499,79.4859,78.9127,79.1556,21700.0
2022-12-09 11:00:00,81.47,81.62,80.69,80.8,28045.0,79.1556,79.3013,78.3977,78.5046,28045.0
2022-12-09 11:30:00,80.79,81.43,80.76,81.33,18039.0,78.4949,79.1167,78.4658,79.0196,18039.0
2022-12-09 12:00:00,81.35,81.41,80.88,80.92,18650.0,79.039,79.0973,78.5823,78.6212,18650.0
2022-12-09 12:30:00,80.94,81.27,80.94,81.23,14724.0,78.6406,78.9613,78.6406,78.9224,14724.0
2022-12-09 13:00:00,81.18,81.2,80.7,80.79,13940.0,78.8738,78.8933,78.4075,78.4949,13940.0
2022-12-09 13:30:00,80.83,81.23,80.82,81.14,24177.0,78.5338,78.9224,78.5241,78.835,24177.0
2022-12-09 14:00:00,81.14,81.14,80.86,80.95,45657.0,78.835,78.835,78.5629,78.6504,45657.0
2022-12-09 14:30:00,80.95,81.03,80.74,80.91,23939.0,78.6504,78.7281,78.4463,78.6115,23939.0
2022-12-09 15:00:00,80.94,81.07,80.83,80.88,23445.0,78.6406,78.7669,78.5338,78.5823,23445.0
2022-12-09 15:30:00,80.85,80.9,80.15,80.27,103952.0,78.5532,78.6018,77.8731,77.9897,103952.0
2022-12-12 09:30:00,80.42,80.87,79.5,79.59,33658.0,78.1354,78.5726,77.2415,77.329,33658.0
2022-12-12 10:00:00,79.57,79.76,78.57,78.91,44531.0,77.3096,77.4942,76.338,76.6683,44531.0
2022-12-12 10:30:00,78.93,79.47,78.5,79.47,112616.0,76.6877,77.2124,76.27,77.2124,112616.0
2022-12-12 11:00:00,79.52,79.62,79.36,79.4,89551.0,77.261,77.3581,77.1055,77.1444,89551.0
2022-12-12 11:30:00,79.4,79.73,79.36,79.47,67488.0,77.1444,77.465,77.1055,77.2124,67488.0
2022-12-12 12:00:00,79.45,79.88,79.45,79.5,30749.0,77.193,77.6108,77.193,77.2415,30749.0
2022-12-12 12:30:00,79.47,79.52,79.26,79.31,28126.0,77.2124,77.261,77.0084,77.0569,28126.0
2022-12-12 13:00:00,79.29,79.35,78.9,78.92,35046.0,77.0375,77.0958,76.6586,76.678,35046.0
2022-12-12 13:30:00,78.91,79.37,78.82,79.17,61722.0,76.6683,77.1152,76.5809,76.9209,61722.0
2022-12-12 14:00:00,79.17,79.23,78.75,78.75,22221.0,76.9209,76.9792,76.5129,76.5129,22221.0
2022-12-12 14:30:00,78.72,78.83,78.58,78.72,40549.0,76.4837,76.5906,76.3477,76.4837,40549.0
2022-12-12 15:00:00,78.72,79.19,78.64,79.08,53874.0,76.4837,76.9404,76.406,76.8335,53874.0
2022-12-12 15:30:00,79.08,79.44,79.07,79.34,346636.0,76.8335,77.1833,76.8238,77.0861,346636.0
2022-12-13 09:30:00,81.61,82.33,81.07,81.86,184283.0,79.2916,79.9912,78.7669,79.5345,184283.0
2022-12-13 10:00:00,81.94,82.11,81.49,81.63,142725.0,79.6122,79.7774,79.175,79.311,142725.0
2022-12-13 10:30:00,81.59,81.95,81.3,81.64,119380.0,79.2722,79.6219,78.9904,79.3208,119380.0
2022-12-13 11:00:00,81.75,82.07,81.19,81.74,148150.0,79.4276,79.7385,78.8835,79.4179,148150.0
2022-12-13 11:30:00,81.67,81.79,81.31,81.58,75888.0,79.3499,79.4665,79.0001,79.2625,75888.0
2022-12-13 12:00:00,81.57,81.91,81.3,81.48,62289.0,79.2527,79.5831,78.9904,79.1653,62289.0
2022-12-13 12:30:00,81.44,81.89,81.44,81.79,35052.0,79.1264,79.5637,79.1264,79.4665,35052.0
2022-12-13 13:00:00,81.8,82.43,81.56,81.85,56927.0,79.4762,80.0883,79.243,79.5248,56927.0
2022-12-13 13:30:00,81.86,82.16,81.42,81.95,94752.0,79.5345,79.826,79.107,79.6219,94752.0
2022-12-13 14:00:00,81.96,82.48,81.73,81.8,42440.0,79.6317,80.1369,79.4082,79.4762,42440.0
2022-12-13 14:30:00,81.81,82.14,81.6,81.67,39251.0,79.4859,79.8066,79.2819,79.3499,39251.0
2022-12-13 15:00:00,81.59,81.84,81.21,81.84,36682.0,79.2722,79.5151,78.903,79.5151,36682.0
2022-12-13 15:30:00,81.85,82.41,81.75,82.24,153477.0,79.5248,80.0689,79.4276,79.9037,153477.0
2022-12-14 09:30:00,82.92,84.13,82.58,84.13,55344.0,80.5644,81.74,80.2341,81.74,55344.0
2022-12-14 10:00:00,84.21,84.69,84.11,84.26,52256.0,81.8177,82.2841,81.7206,81.8663,52256.0
2022-12-14 10:30:00,84.23,84.84,84.2,84.63,62766.0,81.8372,82.4299,81.808,82.2258,62766.0
2022-12-14 11:00:00,84.64,85.08,84.35,84.42,51899.0,82.2355,82.663,81.9538,82.0218,51899.0
2022-12-14 11:30:00,84.36,84.79,84.29,84.75,38298.0,81.9635,82.3813,81.8955,82.3424,38298.0
2022-12-14 12:00:00,84.76,84.81,84.15,84.24,25709.0,82.3521,82.4007,81.7595,81.8469,25709.0
2022-12-14 12:30:00,84.2,84.22,84.0,84.13,20536.0,81.808,81.8275,81.6137,81.74,20536.0
2022-12-14 13:00:00,84.13,84.48,84.09,84.43,22170.0,81.74,82.0801,81.7012,82.0315,22170.0
2022-12-14 13:30:00,84.43,84.71,84.43,84.63,16508.0,82.0315,82.3035,82.0315,82.2258,16508.0
2022-12-14 14:00:00,84.5,84.5,83.17,83.22,66312.0,82.0995,82.0995,80.8073,80.8559,66312.0
2022-12-14 14:30:00,83.2,83.47,82.25,83.33,83721.0,80.8364,81.0988,79.9134,80.9627,83721.0
2022-12-14 15:00:00,83.31,84.31,83.18,83.5,57208.0,80.9433,81.9149,80.817,81.1279,57208.0
2022-12-14 15:30:00,83.5,83.73,83.12,83.49,107798.0,81.1279,81.3514,80.7587,81.1182,107798.0
2022-12-15 09:30:00,81.54,82.27,80.91,80.91,32903.0,79.2236,79.9329,78.6115,78.6115,32903.0
2022-12-15 10:00:00,80.77,80.93,80.49,80.58,26306.0,78.4755,78.6309,78.2034,78.2909,26306.0
2022-12-15 10:30:00,80.55,80.86,80.34,80.35,28465.0,78.2617,78.5629,78.0577,78.0674,28465.0
2022-12-15 11:00:00,80.37,80.56,80.02,80.23,26134.0,78.0868,78.2714,77.7468,77.9508,26134.0
2022-12-15 11:30:00,80.23,80.51,79.79,79.91,15769.0,77.9508,78.2229,77.5233,77.6399,15769.0
2022-12-15 12:00:00,79.97,80.28,79.97,80.18,18958.0,77.6982,77.9994,77.6982,77.9022,18958.0
2022-12-15 12:30:00,80.21,80.36,79.93,79.96,17985.0,77.9314,78.0771,77.6593,77.6885,17985.0
2022-12-15 13:00:00,79.91,79.96,79.64,79.75,12405.0,77.6399,77.6885,77.3776,77.4844,12405.0
2022-12-15 13:30:00,79.75,79.75,79.45,79.63,16369.0,77.4844,77.4844,77.193,77.3679,16369.0
2022-12-15 14:00:00,79.64,79.88,79.47,79.61,28944.0,77.3776,77.6108,77.2124,77.3484,28944.0
2022-12-15 14:30:00,79.68,79.89,79.58,79.77,14780.0,77.4164,77.6205,77.3193,77.5039,14780.0
2022-12-15 15:00:00,79.88,80.03,79.53,79.8,23920.0,77.6108,77.7565,77.2707,77.533,23920.0
2022-12-15 15:30:00,79.77,79.85,79.26,79.47,151417.0,77.5039,77.5816,77.0084,77.2124,151417.0
2022-12-16 09:30:00,79.0,79.61,78.37,79.39,29688.0,76.7558,77.3484,76.1437,77.1347,29688.0
2022-12-16 10:00:00,79.4,80.02,79.12,79.95,36199.0,77.1444,77.7468,76.8723,77.6788,36199.0
2022-12-16 10:30:00,80.02,80.52,79.96,80.42,37201.0,77.7468,78.2326,77.6885,78.1354,37201.0
2022-12-16 11:00:00,80.46,80.62,80.31,80.58,28156.0,78.1743,78.3297,78.0285,78.2909,28156.0
2022-12-16 11:30:00,80.62,80.8,80.28,80.47,36201.0,78.3297,78.5046,77.9994,78.184,36201.0
2022-12-16 12:00:00,80.53,80.61,80.24,80.33,31747.0,78.2423,78.32,77.9605,78.048,31747.0
2022-12-16 12:30:00,80.29,80.35,80.07,80.16,28937.0,78.0091,78.0674,77.7954,77.8828,28937.0
2022-12-16 13:00:00,80.17,80.25,79.93,79.94,26464.0,77.8925,77.9702,77.6593,77.6691,26464.0
2022-12-16 13:30:00,79.95,80.26,79.86,80.21,25914.0,77.6788,77.98,77.5913,77.9314,25914.0
2022-12-16 14:00:00,80.21,80.52,80.18,80.3,28031.0,77.9314,78.2326,77.9022,78.0188,28031.0
2022-12-16 14:30:00,80.29,80.74,80.21,80.68,34781.0,78.0091,78.4463,77.9314,78.388,34781.0
2022-12-16 15:00:00,80.68,80.91,80.43,80.67,50782.0,78.388,78.6115,78.1451,78.3783,50782.0
2022-12-16 15:30:00,80.68,81.13,80.48,80.55,324593.0,78.388,78.8252,78.1937,78.2617,324593.0
2022-12-19 09:30:00,80.45,81.09,80.36,80.54,20142.0,78.1646,78.7864,78.0771,78.252,20142.0
2022-12-19 10:00:00,80.5,80.84,80.35,80.75,25220.0,78.2131,78.5435,78.0674,78.456,25220.0
2022-12-19 10:30:00,80.75,80.76,80.33,80.36,22118.0,78.456,78.4658,78.048,78.0771,22118.0
2022-12-19 11:00:00,80.34,80.43,80.21,80.36,30483.0,78.0577,78.1451,77.9314,78.0771,30483.0
2022-12-19 11:30:00,80.38,80.38,80.0,80.18,28558.0,78.0966,78.0966,77.7273,77.9022,28558.0
2022-12-19 12:00:00,80.2,80.38,80.2,80.31,23604.0,77.9217,78.0966,77.9217,78.0285,23604.0
2022-12-19 12:30:00,80.29,80.52,80.25,80.36,25674.0,78.0091,78.2326,77.9702,78.0771,25674.0
2022-12-19 13:00:00,80.37,80.49,80.23,80.34,26886.0,78.0868,78.2034,77.9508,78.0577,26886.0
2022-12-19 13:30:00,80.36,80.36,80.04,80.2,32564.0,78.0771,78.0771,77.7662,77.9217,32564.0
2022-12-19 14:00:00,80.19,80.2,79.85,79.91,48069.0,77.9119,77.9217,77.5816,77.6399,48069.0
2022-12-19 14:30:00,79.9,79.98,79.74,79.84,38522.0,77.6302,77.7079,77.4747,77.5719,38522.0
2022-12-19 15:00:00,79.83,79.85,79.57,79.63,46600.0,77.5622,77.5816,77.3096,77.3679,46600.0
2022-12-19 15:30:00,79.65,80.0,79.5,79.95,172302.0,77.3873,77.7273,77.2415,77.6788,172302.0
2022-12-20 09:30:00,80.12,81.02,80.12,80.98,20050.0,77.8439,78.7184,77.8439,78.6795,20050.0
2022-12-20 10:00:00,80.98,81.31,80.81,80.81,10589.0,78.6795,79.0001,78.5143,78.5143,10589.0
2022-12-20 10:30:00,80.96,81.33,80.83,81.31,10270.0,78.6601,79.0196,78.5338,79.0001,10270.0
2022-12-20 11:00:00,81.31,81.34,80.76,80.79,16706.0,79.0001,79.0293,78.4658,78.4949,16706.0
2022-12-20 11:30:00,80.75,81.08,80.75,81.08,15160.0,78.456,78.7767,78.456,78.7767,15160.0
2022-12-20 12:00:00,81.06,81.1,80.65,80.73,22909.0,78.7572,78.7961,78.3589,78.4366,22909.0
2022-12-20 12:30:00,80.71,80.91,80.66,80.7,15961.0,78.4172,78.6115,78.3686,78.4075,15961.0
2022-12-20 13:00:00,80.72,80.96,80.71,80.92,10801.0,78.4269,78.6601,78.4172,78.6212,10801.0
2022-12-20 13:30:00,80.94,81.03,80.72,80.73,18046.0,78.6406,78.7281,78.4269,78.4366,18046.0
2022-12-20 14:00:00,80.74,80.93,80.7,80.85,21068.0,78.4463,78.6309,78.4075,78.5532,21068.0
2022-12-20 14:30:00,80.85,80.85,80.48,80.6,15166.0,78.5532,78.5532,78.1937,78.3103,15166.0
2022-12-20 15:00:00,80.59,80.64,80.39,80.64,33492.0,78.3006,78.3492,78.1063,78.3492,33492.0
2022-12-20 15:30:00,80.64,80.83,80.29,80.33,140641.0,78.3492,78.5338,78.0091,78.048,140641.0
2022-12-21 09:30:00,80.81,81.03,80.27,80.66,16908.0,78.5143,78.7281,77.9897,78.3686,16908.0
2022-12-21 10:00:00,80.7,81.0,80.63,80.82,11537.0,78.4075,78.6989,78.3394,78.5241,11537.0
2022-12-21 10:30:00,80.78,80.99,80.69,80.76,14054.0,78.4852,78.6892,78.3977,78.4658,14054.0
2022-12-21 11:00:00,80.78,80.8,80.44,80.59,12573.0,78.4852,78.5046,78.1548,78.3006,12573.0
2022-12-21 11:30:00,80.59,81.03,80.59,80.9,19026.0,78.3006,78.7281,78.3006,78.6018,19026.0
2022-12-21 12:00:00,80.94,81.11,80.91,81.07,17787.0,78.6406,78.8058,78.6115,78.7669,17787.0
2022-12-21 12:30:00,81.08,81.54,81.07,81.54,24420.0,78.7767,79.2236,78.7669,79.2236,24420.0
2022-12-21 13:00:00,81.62,82.15,81.62,82.12,33125.0,79.3013,79.8163,79.3013,79.7871,33125.0
2022-12-21 13:30:00,82.13,82.23,81.85,82.12,31489.0,79.7968,79.894,79.5248,79.7871,31489.0
2022-12-21 14:00:00,82.11,82.31,82.08,82.1,20276.0,79.7774,79.9717,79.7483,79.7677,20276.0
2022-12-21 14:30:00,82.05,82.32,82.02,82.32,23300.0,79.7191,79.9814,79.69,79.9814,23300.0
2022-12-21 15:00:00,82.31,82.37,82.08,82.12,36510.0,79.9717,80.03,79.7483,79.7871,36510.0
2022-12-21 15:30:00,82.14,82.5,82.13,82.41,128148.0,79.8066,80.1563,79.7968,80.0689,128148.0
2022-12-22 09:30:00,81.55,82.24,81.11,81.26,16031.0,79.2333,79.9037,78.8058,78.9516,16031.0
2022-12-22 10:00:00,81.27,81.33,80.87,81.19,10531.0,78.9613,79.0196,78.5726,78.8835,10531.0
2022-12-22 10:30:00,81.13,81.34,80.89,80.89,10600.0,78.8252,79.0293,78.5921,78.5921,10600.0
2022-12-22 11:00:00,80.77,80.95,80.51,80.55,8255.0,78.4755,78.6504,78.2229,78.2617,8255.0
2022-12-22 11:30:00,80.56,80.6,80.37,80.54,10050.0,78.2714,78.3103,78.0868,78.252,10050.0
2022-12-22 12:00:00,80.54,80.57,79.94,79.94,14873.0,78.252,78.2812,77.6691,77.6691,14873.0
2022-12-22 12:30:00,79.99,80.13,79.89,79.95,12522.0,77.7176,77.8537,77.6205,77.6788,12522.0
2022-12-22 13:00:00,79.91,79.91,79.62,79.78,13750.0,77.6399,77.6399,77.3581,77.5136,13750.0
2022-12-22 13:30:00,79.76,80.14,79.67,80.1,16822.0,77.4942,77.8634,77.4067,77.8245,16822.0
2022-12-22 14:00:00,80.11,80.38,80.06,80.35,10793.0,77.8342,78.0966,77.7856,78.0674,10793.0
2022-12-22 14:30:00,80.32,80.58,80.2,80.58,25544.0,78.0383,78.2909,77.9217,78.2909,25544.0
2022-12-22 15:00:00,80.6,81.34,80.54,81.34,17086.0,78.3103,79.0293,78.252,79.0293,17086.0
2022-12-22 15:30:00,81.35,81.66,80.99,81.65,88518.0,79.039,79.3402,78.6892,79.3305,88518.0
2022-12-23 09:30:00,81.69,82.27,80.75,80.76,10740.0,79.3693,79.9329,78.456,78.4658,10740.0
2022-12-23 10:00:00,80.92,81.66,80.79,81.65,5889.0,78.6212,79.3402,78.4949,79.3305,5889.0
2022-12-23 10:30:00,81.61,81.8,81.4,81.61,5492.0,79.2916,79.4762,79.0876,79.2916,5492.0
2022-12-23 11:00:00,81.52,81.64,81.46,81.64,6133.0,79.2042,79.3208,79.1459,79.3208,6133.0
2022-12-23 11:30:00,81.61,81.84,81.61,81.82,6335.0,79.2916,79.5151,79.2916,79.4956,6335.0
2022-12-23 12:00:00,81.87,82.09,81.87,82.08,8183.0,79.5442,79.758,79.5442,79.7483,8183.0
2022-12-23 12:30:00,82.1,82.2,81.87,82.06,5727.0,79.7677,79.8648,79.5442,79.7288,5727.0
2022-12-23 13:00:00,82.06,82.29,82.04,82.2,6698.0,79.7288,79.9523,79.7094,79.8648,6698.0
2022-12-23 13:30:00,82.17,82.24,82.02,82.18,10064.0,79.8357,79.9037,79.69,79.8454,10064.0
2022-12-23 14:00:00,82.18,82.41,82.16,82.38,7896.0,79.8454,80.0689,79.826,80.0397,7896.0
2022-12-23 14:30:00,82.35,82.43,82.25,82.38,5180.0,80.0106,80.0883,79.9134,80.0397,5180.0
2022-12-23 15:00:00,82.43,82.61,82.32,82.36,19090.0,80.0883,80.2632,79.9814,80.0203,19090.0
2022-12-23 15:30:00,82.41,82.64,82.32,82.57,45090.0,80.0689,80.2923,79.9814,80.2243,45090.0
2022-12-27 09:30:00,82.72,83.17,82.05,82.09,10302.0,80.3701,80.8073,79.7191,79.758,10302.0
2022-12-27 10:00:00,82.14,82.81,82.02,82.77,5917.0,79.8066,80.4575,79.69,80.4187,5917.0
2022-12-27 10:30:00,82.76,83.07,82.73,82.73,6599.0,80.4089,80.7101,80.3798,80.3798,6599.0
2022-12-27 11:00:00,82.8,82.88,82.74,82.83,6181.0,80.4478,80.5255,80.3895,80.477,6181.0
2022-12-27 11:30:00,82.89,83.1,82.88,83.09,10338.0,80.5352,80.7393,80.5255,80.7296,10338.0
2022-12-27 12:00:00,83.12,83.22,83.03,83.03,11637.0,80.7587,80.8559,80.6713,80.6713,11637.0
2022-12-27 12:30:00,83.19,83.28,82.98,83.08,6669.0,80.8267,80.9142,80.6227,80.7198,6669.0
2022-12-27 13:00:00,83.04,83.11,82.92,82.99,4795.0,80.681,80.749,80.5644,80.6324,4795.0
2022-12-27 13:30:00,82.96,82.96,82.65,82.67,5362.0,80.6033,80.6033,80.3021,80.3215,5362.0
2022-12-27 14:00:00,82.69,82.77,82.52,82.57,6768.0,80.3409,80.4187,80.1758,80.2243,6768.0
2022-12-27 14:30:00,82.6,82.73,82.48,82.67,8755.0,80.2535,80.3798,80.1369,80.3215,8755.0
2022-12-27 15:00:00,82.72,82.95,82.72,82.95,7427.0,80.3701,80.5935,80.3701,80.5935,7427.0
2022-12-27 15:30:00,82.94,83.05,82.62,82.75,53467.0,80.5838,80.6907,80.2729,80.3992,53467.0
2022-12-28 09:30:00,83.06,83.38,82.8,82.84,12153.0,80.7004,81.0113,80.4478,80.4867,12153.0
2022-12-28 10:00:00,82.98,83.1,82.7,82.7,14301.0,80.6227,80.7393,80.3506,80.3506,14301.0
2022-12-28 10:30:00,82.67,82.78,82.53,82.68,14494.0,80.3215,80.4284,80.1855,80.3312,14494.0
2022-12-28 11:00:00,82.61,82.62,82.35,82.38,11165.0,80.2632,80.2729,80.0106,80.0397,11165.0
2022-12-28 11:30:00,82.47,82.47,82.06,82.13,10832.0,80.1272,80.1272,79.7288,79.7968,10832.0
2022-12-28 12:00:00,82.1,82.1,81.69,81.79,8220.0,79.7677,79.7677,79.3693,79.4665,8220.0
2022-12-28 12:30:00,81.84,82.32,81.81,82.3,12180.0,79.5151,79.9814,79.4859,79.962,12180.0
2022-12-28 13:00:00,82.33,82.43,82.31,82.41,9110.0,79.9912,80.0883,79.9717,80.0689,9110.0
2022-12-28 13:30:00,82.38,82.38,82.17,82.17,9700.0,80.0397,80.0397,79.8357,79.8357,9700.0
2022-12-28 14:00:00,82.14,82.27,81.96,82.09,10635.0,79.8066,79.9329,79.6317,79.758,10635.0
2022-12-28 14:30:00,82.09,82.37,82.05,82.22,10495.0,79.758,80.03,79.7191,79.8843,10495.0
2022-12-28 15:00:00,82.24,82.25,81.73,81.8,20396.0,79.9037,79.9134,79.4082,79.4762,20396.0
2022-12-28 15:30:00,81.81,81.98,81.64,81.64,83181.0,79.4859,79.6511,79.3208,79.3208,83181.0
2022-12-29 09:30:00,81.97,82.99,81.37,82.9,16963.0,79.6414,80.6324,79.0584,80.545,16963.0
2022-12-29 10:00:00,82.95,83.17,82.68,82.68,11789.0,80.5935,80.8073,80.3312,80.3312,11789.0
2022-12-29 10:30:00,82.74,82.89,82.74,82.76,6360.0,80.3895,80.5352,80.3895,80.4089,6360.0
2022-12-29 11:00:00,82.76,82.8,82.58,82.69,14768.0,80.4089,80.4478,80.2341,80.3409,14768.0
2022-12-29 11:30:00,82.75,83.09,82.71,83.09,8348.0,80.3992,80.7296,80.3604,80.7296,8348.0
2022-12-29 12:00:00,83.01,83.17,82.98,83.13,8334.0,80.6518,80.8073,80.6227,80.7684,8334.0
2022-12-29 12:30:00,83.13,83.18,83.04,83.16,9103.0,80.7684,80.817,80.681,80.7976,9103.0
2022-12-29 13:00:00,83.14,83.14,82.92,82.94,7246.0,80.7781,80.7781,80.5644,80.5838,7246.0
2022-12-29 13:30:00,82.95,83.13,82.94,83.06,10662.0,80.5935,80.7684,80.5838,80.7004,10662.0
2022-12-29 14:00:00,83.06,83.14,83.0,83.0,8814.0,80.7004,80.7781,80.6421,80.6421,8814.0
2022-12-29 14:30:00,82.98,83.13,82.97,83.04,15873.0,80.6227,80.7684,80.613,80.681,15873.0
2022-12-29 15:00:00,83.02,83.1,82.78,82.78,26020.0,80.6616,80.7393,80.4284,80.4284,26020.0
2022-12-29 15:30:00,82.77,82.9,82.56,82.86,102373.0,80.4187,80.545,80.2146,80.5061,102373.0
2022-12-30 09:30:00,82.0,82.48,81.84,82.31,25139.0,79.6705,80.1369,79.5151,79.9717,25139.0
2022-12-30 10:00:00,82.31,82.92,82.19,82.77,36649.0,79.9717,80.5644,79.8551,80.4187,36649.0
2022-12-30 10:30:00,82.76,82.87,82.57,82.68,38716.0,80.4089,80.5158,80.2243,80.3312,38716.0
2022-12-30 11:00:00,82.69,82.84,82.5,82.55,37103.0,80.3409,80.4867,80.1563,80.2049,37103.0
2022-12-30 11:30:00,82.53,82.68,82.48,82.58,41528.0,80.1855,80.3312,80.1369,80.2341,41528.0
2022-12-30 12:00:00,82.59,82.69,81.97,82.09,14122.0,80.2438,80.3409,79.6414,79.758,14122.0
2022-12-30 12:30:00,82.09,82.22,82.04,82.16,12968.0,79.758,79.8843,79.7094,79.826,12968.0
2022-12-30 13:00:00,82.23,82.23,81.62,81.83,22210.0,79.894,79.894,79.3013,79.5054,22210.0
2022-12-30 13:30:00,81.91,82.03,81.88,81.98,9236.0,79.5831,79.6997,79.5539,79.6511,9236.0
2022-12-30 14:00:00,81.98,82.07,81.6,81.86,14250.0,79.6511,79.7385,79.2819,79.5345,14250.0
2022-12-30 14:30:00,81.89,81.99,81.68,81.68,10745.0,79.5637,79.6608,79.3596,79.3596,10745.0
2022-12-30 15:00:00,81.71,82.22,81.71,82.0,17277.0,79.3888,79.8843,79.3888,79.6705,17277.0
2022-12-30 15:30:00,81.92,82.25,81.92,82.19,83520.0,79.5928,79.9134,79.5928,79.8551,83520.0
2023-01-03 09:30:00,82.68,84.14,82.5,82.64,59204.0,80.3312,81.7497,80.1563,80.2923,59204.0
2023-01-03 10:00:00,82.63,83.1,82.02,82.27,14767.0,80.2826,80.7393,79.69,79.9329,14767.0
2023-01-03 10:30:00,82.27,82.87,82.24,82.87,18544.0,79.9329,80.5158,79.9037,80.5158,18544.0
2023-01-03 11:00:00,82.85,82.9,82.3,82.31,8798.0,80.4964,80.545,79.962,79.9717,8798.0
2023-01-03 11:30:00,82.36,82.36,82.09,82.1,11521.0,80.0203,80.0203,79.758,79.7677,11521.0
2023-01-03 12:00:00,82.14,82.33,82.1,82.25,10439.0,79.8066,79.9912,79.7677,79.9134,10439.0
2023-01-03 12:30:00,82.25,82.41,81.8,82.06,20383.0,79.9134,80.0689,79.4762,79.7288,20383.0
2023-01-03 13:00:00,82.04,82.38,82.03,82.38,10521.0,79.7094,80.0397,79.6997,80.0397,10521.0
2023-01-03 13:30:00,82.34,82.53,82.26,82.31,11422.0,80.0009,80.1855,79.9231,79.9717,11422.0
2023-01-03 14:00:00,82.36,82.36,81.86,81.86,9744.0,80.0203,80.0203,79.5345,79.5345,9744.0
2023-01-03 14:30:00,81.89,82.42,81.67,82.19,17252.0,79.5637,80.0786,79.3499,79.8551,17252.0
2023-01-03 15:00:00,82.2,82.37,82.11,82.24,32192.0,79.8648,80.03,79.7774,79.9037,32192.0
2023-01-03 15:30:00,82.24,82.6,82.24,82.53,145734.0,79.9037,80.2535,79.9037,80.1855,145734.0
2023-01-04 09:30:00,82.48,83.83,82.22,83.37,59749.0,80.1369,81.4485,79.8843,81.0016,59749.0
2023-01-04 10:00:00,83.35,83.61,82.8,83.09,32685.0,80.9822,81.2348,80.4478,80.7296,32685.0
2023-01-04 10:30:00,83.08,83.66,83.02,83.59,22556.0,80.7198,81.2834,80.6616,81.2154,22556.0
2023-01-04 11:00:00,83.58,83.58,83.19,83.19,7764.0,81.2056,81.2056,80.8267,80.8267,7764.0
2023-01-04 11:30:00,83.25,83.7,83.25,83.64,29966.0,80.885,81.3222,80.885,81.2639,29966.0
2023-01-04 12:00:00,83.64,83.79,83.42,83.51,18573.0,81.2639,81.4097,81.0502,81.1376,18573.0
2023-01-04 12:30:00,83.54,83.59,83.33,83.34,19138.0,81.1668,81.2154,80.9627,80.9725,19138.0
2023-01-04 13:00:00,83.3,83.59,83.27,83.57,11678.0,80.9336,81.2154,80.9045,81.1959,11678.0
2023-01-04 13:30:00,83.56,83.97,83.5,83.52,22457.0,81.1862,81.5846,81.1279,81.1473,22457.0
2023-01-04 14:00:00,83.44,83.63,82.98,83.02,23147.0,81.0696,81.2542,80.6227,80.6616,23147.0
2023-01-04 14:30:00,82.98,83.3,82.95,83.17,20098.0,80.6227,80.9336,80.5935,80.8073,20098.0
2023-01-04 15:00:00,83.15,83.26,82.98,83.09,27271.0,80.7879,80.8947,80.6227,80.7296,27271.0
2023-01-04 15:30:00,83.07,83.18,82.6,83.12,81228.0,80.7101,80.817,80.2535,80.7587,81228.0
2023-01-05 09:30:00,82.35,82.35,81.34,81.98,25026.0,80.0106,80.0106,79.0293,79.6511,25026.0
2023-01-05 10:00:00,81.98,82.95,81.98,82.68,59010.0,79.6511,80.5935,79.6511,80.3312,59010.0
2023-01-05 10:30:00,82.68,82.96,82.49,82.74,15590.0,80.3312,80.6033,80.1466,80.3895,15590.0
2023-01-05 11:00:00,82.74,82.79,82.53,82.59,9122.0,80.3895,80.4381,80.1855,80.2438,9122.0
2023-01-05 11:30:00,82.69,82.83,82.62,82.63,9864.0,80.3409,80.477,80.2729,80.2826,9864.0
2023-01-05 12:00:00,82.6,82.9,82.6,82.74,14789.0,80.2535,80.545,80.2535,80.3895,14789.0
2023-01-05 12:30:00,82.77,82.82,82.49,82.49,25268.0,80.4187,80.4672,80.1466,80.1466,25268.0
2023-01-05 13:00:00,82.5,82.96,82.41,82.83,18789.0,80.1563,80.6033,80.0689,80.477,18789.0
2023-01-05 13:30:00,82.84,83.01,82.83,82.86,25940.0,80.4867,80.6518,80.477,80.5061,25940.0
2023-01-05 14:00:00,82.87,83.01,82.73,82.87,19306.0,80.5158,80.6518,80.3798,80.5158,19306.0
2023-01-05 14:30:00,82.9,83.16,82.82,82.89,22211.0,80.545,80.7976,80.4672,80.5352,22211.0
2023-01-05 15:00:00,82.86,83.06,82.59,82.94,80282.0,80.5061,80.7004,80.2438,80.5838,80282.0
2023-01-05 15:30:00,82.92,83.27,82.86,83.27,100675.0,80.5644,80.9045,80.5061,80.9045,100675.0
2023-01-06 09:30:00,84.16,84.55,83.21,83.32,16182.0,81.7692,82.1481,80.8462,80.953,16182.0
2023-01-06 10:00:00,83.45,84.29,83.35,83.99,26192.0,81.0793,81.8955,80.9822,81.604,26192.0
2023-01-06 10:30:00,84.06,84.46,84.01,84.31,18555.0,81.672,82.0606,81.6234,81.9149,18555.0
2023-01-06 11:00:00,84.37,84.8,84.14,84.14,21099.0,81.9732,82.391,81.7497,81.7497,21099.0
2023-01-06 11:30:00,84.31,84.61,84.17,84.4,19387.0,81.9149,82.2064,81.7789,82.0023,19387.0
2023-01-06 12:00:00,84.44,84.58,84.04,84.04,18358.0,82.0412,82.1772,81.6526,81.6526,18358.0
2023-01-06 12:30:00,84.02,84.15,83.88,83.95,10474.0,81.6331,81.7595,81.4971,81.5651,10474.0
2023-01-06 13:00:00,84.05,84.21,83.66,83.69,26413.0,81.6623,81.8177,81.2834,81.3125,26413.0
2023-01-06 13:30:00,83.62,83.9,83.38,83.88,28985.0,81.2445,81.5166,81.0113,81.4971,28985.0
2023-01-06 14:00:00,83.9,83.98,83.79,83.92,25841.0,81.5166,81.5943,81.4097,81.536,25841.0
2023-01-06 14:30:00,83.91,84.06,83.87,83.94,23482.0,81.5263,81.672,81.4874,81.5554,23482.0
2023-01-06 15:00:00,83.93,84.1,83.88,83.91,34552.0,81.5457,81.7109,81.4971,81.5263,34552.0
2023-01-06 15:30:00,83.9,84.02,83.63,83.94,213054.0,81.5166,81.6331,81.2542,81.5554,213054.0
2023-01-09 09:30:00,84.55,84.8,83.8,84.56,22432.0,82.1481,82.391,81.4194,82.1578,22432.0
2023-01-09 10:00:00,84.58,86.18,84.58,86.18,54462.0,82.1772,83.7318,82.1772,83.7318,54462.0
2023-01-09 10:30:00,86.17,86.49,85.92,85.99,45778.0,83.7221,84.033,83.4792,83.5472,45778.0
2023-01-09 11:00:00,85.99,86.08,85.9,85.97,9681.0,83.5472,83.6346,83.4597,83.5277,9681.0
2023-01-09 11:30:00,85.97,86.07,85.68,86.0,11479.0,83.5277,83.6249,83.246,83.5569,11479.0
2023-01-09 12:00:00,86.01,86.15,85.85,85.95,35389.0,83.5666,83.7026,83.4112,83.5083,35389.0
2023-01-09 12:30:00,85.97,86.02,85.76,85.8,14442.0,83.5277,83.5763,83.3237,83.3626,14442.0
2023-01-09 13:00:00,85.81,85.89,85.56,85.84,11920.0,83.3723,83.45,83.1294,83.4014,11920.0
2023-01-09 13:30:00,85.86,85.87,85.5,85.64,21842.0,83.4209,83.4306,83.0711,83.2071,21842.0
2023-01-09 14:00:00,85.62,85.79,85.53,85.77,17629.0,83.1877,83.3529,83.1002,83.3334,17629.0
2023-01-09 14:30:00,85.73,85.76,85.18,85.18,17212.0,83.2946,83.3237,82.7602,82.7602,17212.0
2023-01-09 15:00:00,85.2,85.31,84.9,84.96,28336.0,82.7796,82.8865,82.4881,82.5464,28336.0
2023-01-09 15:30:00,84.97,85.05,84.25,84.75,203108.0,82.5562,82.6339,81.8566,82.3424,203108.0
2023-01-10 09:30:00,84.67,85.25,84.1,84.6,17273.0,82.2647,82.8282,81.7109,82.1967,17273.0
2023-01-10 10:00:00,84.73,85.05,84.37,84.37,14610.0,82.323,82.6339,81.9732,81.9732,14610.0
2023-01-10 10:30:00,84.28,84.41,83.78,84.39,25739.0,81.8858,82.0121,81.4,81.9926,25739.0
2023-01-10 11:00:00,84.43,84.69,84.33,84.58,12494.0,82.0315,82.2841,81.9343,82.1772,12494.0
2023-01-10 11:30:00,84.62,84.98,84.51,84.86,21030.0,82.2161,82.5659,82.1092,82.4493,21030.0
2023-01-10 12:00:00,84.8,85.25,84.64,85.19,20699.0,82.391,82.8282,82.2355,82.7699,20699.0
2023-01-10 12:30:00,85.19,85.22,84.95,85.0,14369.0,82.7699,82.7991,82.5367,82.5853,14369.0
2023-01-10 13:00:00,84.94,85.05,84.8,84.97,12892.0,82.527,82.6339,82.391,82.5562,12892.0
2023-01-10 13:30:00,84.94,85.06,84.88,84.94,16245.0,82.527,82.6436,82.4687,82.527,16245.0
2023-01-10 14:00:00,84.95,85.24,84.95,85.13,15317.0,82.5367,82.8185,82.5367,82.7116,15317.0
2023-01-10 14:30:00,85.13,85.21,84.87,84.92,20247.0,82.7116,82.7893,82.459,82.5076,20247.0
2023-01-10 15:00:00,84.93,84.97,84.76,84.8,13809.0,82.5173,82.5562,82.3521,82.391,13809.0
2023-01-10 15:30:00,84.84,85.38,84.81,85.23,127318.0,82.4299,82.9545,82.4007,82.8088,127318.0
2023-01-11 09:30:00,85.46,85.75,85.32,85.41,24532.0,83.0322,83.314,82.8962,82.9837,24532.0
2023-01-11 10:00:00,85.56,85.63,84.95,84.98,36150.0,83.1294,83.1974,82.5367,82.5659,36150.0
2023-01-11 10:30:00,84.97,84.97,84.56,84.64,19162.0,82.5562,82.5562,82.1578,82.2355,19162.0
2023-01-11 11:00:00,84.71,85.03,84.67,84.89,11048.0,82.3035,82.6145,82.2647,82.4784,11048.0
2023-01-11 11:30:00,84.93,85.0,84.7,84.89,15890.0,82.5173,82.5853,82.2938,82.4784,15890.0
2023-01-11 12:00:00,84.93,85.01,84.66,84.71,20859.0,82.5173,82.595,82.255,82.3035,20859.0
2023-01-11 12:30:00,84.7,84.7,84.16,84.29,13497.0,82.2938,82.2938,81.7692,81.8955,13497.0
2023-01-11 13:00:00,84.28,84.46,84.23,84.42,18798.0,81.8858,82.0606,81.8372,82.0218,18798.0
2023-01-11 13:30:00,84.43,84.53,84.23,84.34,24837.0,82.0315,82.1287,81.8372,81.9441,24837.0
2023-01-11 14:00:00,84.34,84.65,84.33,84.52,18095.0,81.9441,82.2452,81.9343,82.1189,18095.0
2023-01-11 14:30:00,84.51,84.8,84.5,84.66,35182.0,82.1092,82.391,82.0995,82.255,35182.0
2023-01-11 15:00:00,84.67,84.86,84.67,84.77,33085.0,82.2647,82.4493,82.2647,82.3618,33085.0
2023-01-11 15:30:00,84.77,84.77,84.51,84.73,106286.0,82.3618,82.3618,82.1092,82.323,106286.0
2023-01-12 09:30:00,85.79,86.3,85.13,85.36,31562.0,83.3529,83.8484,82.7116,82.9351,31562.0
2023-01-12 10:00:00,85.41,86.69,85.4,86.59,26778.0,82.9837,84.2273,82.9739,84.1301,26778.0
2023-01-12 10:30:00,86.56,86.86,86.04,86.08,17178.0,84.101,84.3925,83.5958,83.6346,17178.0
2023-01-12 11:00:00,86.06,86.3,85.7,86.25,17727.0,83.6152,83.8484,83.2654,83.7998,17727.0
2023-01-12 11:30:00,86.17,86.46,86.05,86.35,18088.0,83.7221,84.0038,83.6055,83.897,18088.0
2023-01-12 12:00:00,86.33,86.68,86.33,86.6,18228.0,83.8775,84.2176,83.8775,84.1399,18228.0
2023-01-12 12:30:00,86.59,86.8,86.42,86.61,17018.0,84.1301,84.3342,83.965,84.1496,17018.0
2023-01-12 13:00:00,86.68,86.85,86.3,86.44,16773.0,84.2176,84.3827,83.8484,83.9844,16773.0
2023-01-12 13:30:00,86.41,87.1,86.34,87.08,24433.0,83.9552,84.6256,83.8872,84.6062,24433.0
2023-01-12 14:00:00,87.12,87.23,86.9,86.91,52062.0,84.6451,84.752,84.4313,84.441,52062.0
2023-01-12 14:30:00,86.89,86.89,86.43,86.73,45524.0,84.4216,84.4216,83.9747,84.2662,45524.0
2023-01-12 15:00:00,86.69,87.0,86.69,86.7,39436.0,84.2273,84.5285,84.2273,84.237,39436.0
2023-01-12 15:30:00,86.68,86.72,86.36,86.51,210108.0,84.2176,84.2564,83.9067,84.0524,210108.0
2023-01-13 09:30:00,85.88,87.17,85.77,86.99,74910.0,83.4403,84.6937,83.3334,84.5188,74910.0
2023-01-13 10:00:00,86.99,87.81,86.93,87.81,45277.0,84.5188,85.3155,84.4605,85.3155,45277.0
2023-01-13 10:30:00,87.69,87.71,86.93,87.04,29465.0,85.1989,85.2183,84.4605,84.5674,29465.0
2023-01-13 11:00:00,87.01,87.05,86.47,86.47,14110.0,84.5382,84.5771,84.0135,84.0135,14110.0
2023-01-13 11:30:00,86.45,86.73,86.26,86.67,9864.0,83.9941,84.2662,83.8095,84.2079,9864.0
2023-01-13 12:00:00,86.68,86.89,86.62,86.79,13975.0,84.2176,84.4216,84.1593,84.3245,13975.0
2023-01-13 12:30:00,86.86,87.45,86.84,87.43,31879.0,84.3925,84.9657,84.373,84.9463,31879.0
2023-01-13 13:00:00,87.46,87.53,87.24,87.26,20340.0,84.9754,85.0434,84.7617,84.7811,20340.0
2023-01-13 13:30:00,87.29,87.67,87.22,87.3,85282.0,84.8103,85.1795,84.7422,84.82,85282.0
2023-01-13 14:00:00,87.28,87.28,86.93,87.12,12448.0,84.8005,84.8005,84.4605,84.6451,12448.0
2023-01-13 14:30:00,87.11,87.36,87.1,87.36,20287.0,84.6354,84.8783,84.6256,84.8783,20287.0
2023-01-13 15:00:00,87.32,87.68,87.25,87.6,29368.0,84.8394,85.1892,84.7714,85.1114,29368.0
2023-01-13 15:30:00,87.62,87.74,87.43,87.59,107685.0,85.1309,85.2475,84.9463,85.1017,107685.0
2023-01-17 09:30:00,87.81,87.99,87.21,87.61,18766.0,85.3155,85.4904,84.7325,85.1212,18766.0
2023-01-17 10:00:00,87.61,87.86,87.22,87.45,19700.0,85.1212,85.3641,84.7422,84.9657,19700.0
2023-01-17 10:30:00,87.45,87.47,86.82,86.95,25492.0,84.9657,84.9851,84.3536,84.4799,25492.0
2023-01-17 11:00:00,86.89,87.09,86.48,86.54,21377.0,84.4216,84.6159,84.0233,84.0816,21377.0
2023-01-17 11:30:00,86.54,86.71,86.29,86.55,18564.0,84.0816,84.2467,83.8387,84.0913,18564.0
2023-01-17 12:00:00,86.58,86.81,86.52,86.62,8098.0,84.1204,84.3439,84.0621,84.1593,8098.0
2023-01-17 12:30:00,86.57,86.65,86.26,86.31,7645.0,84.1107,84.1884,83.8095,83.8581,7645.0
2023-01-17 13:00:00,86.37,86.74,86.36,86.54,13092.0,83.9164,84.2759,83.9067,84.0816,13092.0
2023-01-17 13:30:00,86.55,86.55,86.18,86.24,8105.0,84.0913,84.0913,83.7318,83.7901,8105.0
2023-01-17 14:00:00,86.26,86.39,85.76,85.92,15359.0,83.8095,83.9358,83.3237,83.4792,15359.0
2023-01-17 14:30:00,85.98,86.42,85.97,86.42,16500.0,83.5375,83.965,83.5277,83.965,16500.0
2023-01-17 15:00:00,86.43,86.58,86.36,86.48,15330.0,83.9747,84.1204,83.9067,84.0233,15330.0
2023-01-17 15:30:00,86.46,86.75,86.43,86.74,79126.0,84.0038,84.2856,83.9747,84.2759,79126.0
2023-01-18 09:30:00,87.23,87.43,86.32,87.38,23638.0,84.752,84.9463,83.8678,84.8977,23638.0
2023-01-18 10:00:00,87.46,87.46,86.9,87.15,10605.0,84.9754,84.9754,84.4313,84.6742,10605.0
2023-01-18 10:30:00,87.07,87.54,87.05,87.36,14504.0,84.5965,85.0531,84.5771,84.8783,14504.0
2023-01-18 11:00:00,87.36,87.36,86.9,86.9,13713.0,84.8783,84.8783,84.4313,84.4313,13713.0
2023-01-18 11:30:00,86.63,86.85,86.52,86.85,12286.0,84.169,84.3827,84.0621,84.3827,12286.0
2023-01-18 12:00:00,86.79,87.0,86.79,86.87,10372.0,84.3245,84.5285,84.3245,84.4022,10372.0
2023-01-18 12:30:00,86.81,87.01,86.68,86.94,30675.0,84.3439,84.5382,84.2176,84.4702,30675.0
2023-01-18 13:00:00,86.91,86.96,86.47,86.71,21870.0,84.441,84.4896,84.0135,84.2467,21870.0
2023-01-18 13:30:00,86.73,86.93,86.64,86.78,15642.0,84.2662,84.4605,84.1787,84.3147,15642.0
2023-01-18 14:00:00,86.77,86.94,86.74,86.84,9869.0,84.305,84.4702,84.2759,84.373,9869.0
2023-01-18 14:30:00,86.83,86.94,86.74,86.77,10016.0,84.3633,84.4702,84.2759,84.305,10016.0
2023-01-18 15:00:00,86.74,86.82,86.6,86.6,12565.0,84.2759,84.3536,84.1399,84.1399,12565.0
2023-01-18 15:30:00,86.57,86.68,86.37,86.4,72627.0,84.1107,84.2176,83.9164,83.9455,72627.0
2023-01-19 09:30:00,86.01,87.27,85.39,85.95,14794.0,83.5666,84.7908,82.9642,83.5083,14794.0
2023-01-19 10:00:00,85.95,86.26,85.62,85.63,9614.0,83.5083,83.8095,83.1877,83.1974,9614.0
2023-01-19 10:30:00,85.68,85.83,85.46,85.79,33235.0,83.246,83.3917,83.0322,83.3529,33235.0
2023-01-19 11:00:00,85.87,85.92,85.37,85.45,25129.0,83.4306,83.4792,82.9448,83.0225,25129.0
2023-01-19 11:30:00,85.44,85.52,85.14,85.23,13852.0,83.0128,83.0905,82.7213,82.8088,13852.0
2023-01-19 12:00:00,85.25,85.59,85.25,85.38,13069.0,82.8282,83.1585,82.8282,82.9545,13069.0
2023-01-19 12:30:00,85.38,85.46,85.31,85.43,12260.0,82.9545,83.0322,82.8865,83.0031,12260.0
2023-01-19 13:00:00,85.51,85.74,85.49,85.68,17752.0,83.0808,83.3043,83.0614,83.246,17752.0
2023-01-19 13:30:00,85.73,85.98,85.63,85.76,39332.0,83.2946,83.5375,83.1974,83.3237,39332.0
2023-01-19 14:00:00,85.81,86.16,85.51,86.03,17959.0,83.3723,83.7124,83.0808,83.586,17959.0
2023-01-19 14:30:00,86.01,86.22,85.98,86.12,32507.0,83.5666,83.7706,83.5375,83.6735,32507.0
2023-01-19 15:00:00,86.09,86.31,85.84,85.84,29386.0,83.6443,83.8581,83.4014,83.4014,29386.0
2023-01-19 15:30:00,85.84,85.84,85.43,85.5,121551.0,83.4014,83.4014,83.0031,83.0711,121551.0
2023-01-20 09:30:00,86.31,86.63,85.97,86.32,35359.0,83.8581,84.169,83.5277,83.8678,35359.0
2023-01-20 10:00:00,86.33,86.54,86.07,86.45,12302.0,83.8775,84.0816,83.6249,83.9941,12302.0
2023-01-20 10:30:00,86.49,87.0,86.39,86.74,16671.0,84.033,84.5285,83.9358,84.2759,16671.0
2023-01-20 11:00:00,86.83,87.3,86.81,87.3,10366.0,84.3633,84.82,84.3439,84.82,10366.0
2023-01-20 11:30:00,87.31,87.42,86.95,86.95,19345.0,84.8297,84.9366,84.4799,84.4799,19345.0
2023-01-20 12:00:00,86.95,87.04,86.85,86.91,11479.0,84.4799,84.5674,84.3827,84.441,11479.0
2023-01-20 12:30:00,86.92,87.24,86.8,87.03,64259.0,84.4508,84.7617,84.3342,84.5576,64259.0
2023-01-20 13:00:00,87.07,87.08,86.86,87.03,21396.0,84.5965,84.6062,84.3925,84.5576,21396.0
2023-01-20 13:30:00,86.99,87.27,86.98,87.19,34718.0,84.5188,84.7908,84.5091,84.7131,34718.0
2023-01-20 14:00:00,87.2,87.2,87.08,87.1,21737.0,84.7228,84.7228,84.6062,84.6256,21737.0
2023-01-20 14:30:00,87.13,87.53,87.11,87.3,22320.0,84.6548,85.0434,84.6354,84.82,22320.0
2023-01-20 15:00:00,87.3,87.45,87.21,87.25,45214.0,84.82,84.9657,84.7325,84.7714,45214.0
2023-01-20 15:30:00,87.27,87.4,86.99,87.39,209067.0,84.7908,84.9171,84.5188,84.9074,209067.0
2023-01-23 09:30:00,87.38,88.09,87.1,87.5,24929.0,84.8977,85.5875,84.6256,85.0143,24929.0
2023-01-23 10:00:00,87.51,88.03,87.5,87.9,23711.0,85.024,85.5292,85.0143,85.4029,23711.0
2023-01-23 10:30:00,88.0,88.48,87.88,88.34,22995.0,85.5001,85.9664,85.3835,85.8304,22995.0
2023-01-23 11:00:00,88.34,88.91,88.3,88.63,17087.0,85.8304,86.3842,85.7916,86.1122,17087.0
2023-01-23 11:30:00,88.64,88.87,88.49,88.77,16205.0,86.1219,86.3454,85.9762,86.2482,16205.0
2023-01-23 12:00:00,88.69,88.85,88.53,88.83,11210.0,86.1705,86.3259,86.015,86.3065,11210.0
2023-01-23 12:30:00,88.84,89.21,88.84,89.21,17212.0,86.3162,86.6757,86.3162,86.6757,17212.0
2023-01-23 13:00:00,89.22,89.36,89.08,89.23,13008.0,86.6854,86.8214,86.5494,86.6951,13008.0
2023-01-23 13:30:00,89.27,89.6,89.19,89.37,27697.0,86.734,87.0546,86.6563,86.8312,27697.0
2023-01-23 14:00:00,89.33,89.37,88.91,88.91,26137.0,86.7923,86.8312,86.3842,86.3842,26137.0
2023-01-23 14:30:00,88.93,89.03,88.54,88.63,13985.0,86.4037,86.5008,86.0247,86.1122,13985.0
2023-01-23 15:00:00,88.66,88.83,88.62,88.79,13912.0,86.1413,86.3065,86.1025,86.2676,13912.0
2023-01-23 15:30:00,88.74,89.26,88.7,89.22,75096.0,86.2191,86.7243,86.1802,86.6854,75096.0
2023-01-24 09:30:00,88.75,89.53,87.64,87.74,20441.0,86.2288,86.9866,85.1503,85.2475,20441.0
2023-01-24 10:00:00,87.74,88.46,87.69,88.25,14044.0,85.2475,85.947,85.1989,85.743,14044.0
2023-01-24 10:30:00,88.22,88.58,88.05,88.28,18667.0,85.7138,86.0636,85.5487,85.7721,18667.0
2023-01-24 11:00:00,88.31,88.38,88.19,88.31,9140.0,85.8013,85.8693,85.6847,85.8013,9140.0
2023-01-24 11:30:00,88.31,88.31,87.87,88.17,14195.0,85.8013,85.8013,85.3738,85.6653,14195.0
2023-01-24 12:00:00,88.14,88.34,88.09,88.2,14328.0,85.6361,85.8304,85.5875,85.6944,14328.0
2023-01-24 12:30:00,88.14,88.18,87.85,87.85,15134.0,85.6361,85.675,85.3543,85.3543,15134.0
2023-01-24 13:00:00,87.85,87.95,87.65,87.81,12198.0,85.3543,85.4515,85.16,85.3155,12198.0
2023-01-24 13:30:00,87.79,88.01,87.7,87.97,17740.0,85.296,85.5098,85.2086,85.4709,17740.0
2023-01-24 14:00:00,87.96,87.97,87.74,87.82,24256.0,85.4612,85.4709,85.2475,85.3252,24256.0
2023-01-24 14:30:00,87.83,87.91,87.73,87.86,14416.0,85.3349,85.4126,85.2378,85.3641,14416.0
2023-01-24 15:00:00,87.86,87.92,87.55,87.6,14520.0,85.3641,85.4224,85.0629,85.1114,14520.0
2023-01-24 15:30:00,87.64,87.64,87.23,87.23,123494.0,85.1503,85.1503,84.752,84.752,123494.0
2023-01-25 09:30:00,86.58,86.74,86.09,86.25,15683.0,84.1204,84.2759,83.6443,83.7998,15683.0
2023-01-25 10:00:00,86.16,86.76,86.15,86.24,16279.0,83.7124,84.2953,83.7026,83.7901,16279.0
2023-01-25 10:30:00,86.16,86.17,85.74,85.92,14349.0,83.7124,83.7221,83.3043,83.4792,14349.0
2023-01-25 11:00:00,85.91,86.01,85.74,85.76,14678.0,83.4695,83.5666,83.3043,83.3237,14678.0
2023-01-25 11:30:00,85.7,85.9,85.56,85.75,17818.0,83.2654,83.4597,83.1294,83.314,17818.0
2023-01-25 12:00:00,85.71,85.87,85.65,85.8,10363.0,83.2751,83.4306,83.2168,83.3626,10363.0
2023-01-25 12:30:00,85.84,85.88,85.69,85.81,27694.0,83.4014,83.4403,83.2557,83.3723,27694.0
2023-01-25 13:00:00,85.81,86.6,85.78,86.6,136504.0,83.3723,84.1399,83.3431,84.1399,136504.0
2023-01-25 13:30:00,86.6,86.81,86.38,86.76,47975.0,84.1399,84.3439,83.9261,84.2953,47975.0
2023-01-25 14:00:00,86.81,87.65,86.79,87.33,31883.0,84.3439,85.16,84.3245,84.8491,31883.0
2023-01-25 14:30:00,87.33,87.42,87.22,87.25,12992.0,84.8491,84.9366,84.7422,84.7714,12992.0
2023-01-25 15:00:00,87.26,87.42,87.07,87.14,19789.0,84.7811,84.9366,84.5965,84.6645,19789.0
2023-01-25 15:30:00,87.15,87.54,86.98,86.98,155077.0,84.6742,85.0531,84.5091,84.5091,155077.0
2023-01-26 09:30:00,87.51,87.97,87.11,87.41,28536.0,85.024,85.4709,84.6354,84.9268,28536.0
2023-01-26 10:00:00,87.41,88.29,87.3,88.25,10565.0,84.9268,85.7818,84.82,85.743,10565.0
2023-01-26 10:30:00,88.19,88.39,87.68,87.73,12115.0,85.6847,85.879,85.1892,85.2378,12115.0
2023-01-26 11:00:00,87.75,87.97,87.64,87.69,9847.0,85.2572,85.4709,85.1503,85.1989,9847.0
2023-01-26 11:30:00,87.69,88.0,87.67,87.97,11853.0,85.1989,85.5001,85.1795,85.4709,11853.0
2023-01-26 12:00:00,87.98,88.17,87.91,87.91,10706.0,85.4806,85.6653,85.4126,85.4126,10706.0
2023-01-26 12:30:00,87.91,88.06,87.76,87.94,7747.0,85.4126,85.5584,85.2669,85.4418,7747.0
2023-01-26 13:00:00,87.94,88.04,87.84,87.97,10410.0,85.4418,85.5389,85.3446,85.4709,10410.0
2023-01-26 13:30:00,88.04,88.25,87.95,88.23,9586.0,85.5389,85.743,85.4515,85.7235,9586.0
2023-01-26 14:00:00,88.23,88.26,88.1,88.16,10963.0,85.7235,85.7527,85.5972,85.6555,10963.0
2023-01-26 14:30:00,88.17,88.47,88.15,88.22,9579.0,85.6653,85.9567,85.6458,85.7138,9579.0
2023-01-26 15:00:00,88.25,88.43,88.16,88.28,18846.0,85.743,85.9179,85.6555,85.7721,18846.0
2023-01-26 15:30:00,88.26,88.78,88.17,88.77,82087.0,85.7527,86.2579,85.6653,86.2482,82087.0
2023-01-27 09:30:00,88.15,88.15,87.51,87.62,27733.0,85.6458,85.6458,85.024,85.1309,27733.0
2023-01-27 10:00:00,87.62,88.1,87.51,88.05,16540.0,85.1309,85.5972,85.024,85.5487,16540.0
2023-01-27 10:30:00,88.11,88.37,87.46,87.54,19537.0,85.607,85.8596,84.9754,85.0531,19537.0
2023-01-27 11:00:00,87.46,87.5,87.02,87.2,22726.0,84.9754,85.0143,84.5479,84.7228,22726.0
2023-01-27 11:30:00,87.24,87.73,87.19,87.62,18905.0,84.7617,85.2378,84.7131,85.1309,18905.0
2023-01-27 12:00:00,87.63,87.97,87.48,87.97,29434.0,85.1406,85.4709,84.9949,85.4709,29434.0
2023-01-27 12:30:00,87.92,88.33,87.87,88.28,19104.0,85.4224,85.8207,85.3738,85.7721,19104.0
2023-01-27 13:00:00,88.31,88.57,88.27,88.48,17984.0,85.8013,86.0539,85.7624,85.9664,17984.0
2023-01-27 13:30:00,88.48,88.53,88.21,88.23,26374.0,85.9664,86.015,85.7041,85.7235,26374.0
2023-01-27 14:00:00,88.2,88.5,88.12,88.45,40710.0,85.6944,85.9859,85.6167,85.9373,40710.0
2023-01-27 14:30:00,88.45,88.56,88.33,88.33,23052.0,85.9373,86.0442,85.8207,85.8207,23052.0
2023-01-27 15:00:00,88.38,88.56,88.35,88.53,23926.0,85.8693,86.0442,85.8401,86.015,23926.0
2023-01-27 15:30:00,88.54,88.61,88.15,88.44,170100.0,86.0247,86.0928,85.6458,85.9276,170100.0
2023-01-30 09:30:00,87.92,88.33,87.83,88.15,17203.0,85.4224,85.8207,85.3349,85.6458,17203.0
2023-01-30 10:00:00,88.14,88.55,87.96,87.96,16589.0,85.6361,86.0345,85.4612,85.4612,16589.0
2023-01-30 10:30:00,87.91,87.91,87.02,87.16,34756.0,85.4126,85.4126,84.5479,84.6839,34756.0
2023-01-30 11:00:00,87.1,87.37,86.83,87.17,35406.0,84.6256,84.888,84.3633,84.6937,35406.0
2023-01-30 11:30:00,87.23,87.29,87.05,87.21,15624.0,84.752,84.8103,84.5771,84.7325,15624.0
2023-01-30 12:00:00,87.18,87.31,86.87,86.99,17344.0,84.7034,84.8297,84.4022,84.5188,17344.0
2023-01-30 12:30:00,86.99,87.17,86.85,86.86,14846.0,84.5188,84.6937,84.3827,84.3925,14846.0
2023-01-30 13:00:00,86.87,87.14,86.76,87.14,21161.0,84.4022,84.6645,84.2953,84.6645,21161.0
2023-01-30 13:30:00,87.08,87.09,86.8,87.0,15756.0,84.6062,84.6159,84.3342,84.5285,15756.0
2023-01-30 14:00:00,87.02,87.16,86.92,87.01,21795.0,84.5479,84.6839,84.4508,84.5382,21795.0
2023-01-30 14:30:00,87.04,87.19,86.82,86.92,14122.0,84.5674,84.7131,84.3536,84.4508,14122.0
2023-01-30 15:00:00,86.95,86.97,86.65,86.68,27065.0,84.4799,84.4993,84.1884,84.2176,27065.0
2023-01-30 15:30:00,86.64,87.01,86.34,86.37,299720.0,84.1787,84.5382,83.8872,83.9164,299720.0
2023-01-31 09:30:00,86.16,86.92,86.03,86.64,34186.0,83.7124,84.4508,83.586,84.1787,34186.0
2023-01-31 10:00:00,86.64,87.08,86.3,87.08,30400.0,84.1787,84.6062,83.8484,84.6062,30400.0
2023-01-31 10:30:00,87.06,87.36,86.73,86.98,102162.0,84.5868,84.8783,84.2662,84.5091,102162.0
2023-01-31 11:00:00,87.06,87.48,87.05,87.31,19764.0,84.5868,84.9949,84.5771,84.8297,19764.0
2023-01-31 11:30:00,87.31,87.36,87.13,87.3,24708.0,84.8297,84.8783,84.6548,84.82,24708.0
2023-01-31 12:00:00,87.3,87.56,87.2,87.34,19006.0,84.82,85.0726,84.7228,84.8588,19006.0
2023-01-31 12:30:00,87.31,87.62,87.31,87.56,16847.0,84.8297,85.1309,84.8297,85.0726,16847.0
2023-01-31 13:00:00,87.54,87.75,87.35,87.48,31803.0,85.0531,85.2572,84.8685,84.9949,31803.0
2023-01-31 13:30:00,87.48,87.52,87.24,87.5,23731.0,84.9949,85.0337,84.7617,85.0143,23731.0
2023-01-31 14:00:00,87.5,87.55,87.27,87.47,66960.0,85.0143,85.0629,84.7908,84.9851,66960.0
2023-01-31 14:30:00,87.47,87.55,87.37,87.5,29372.0,84.9851,85.0629,84.888,85.0143,29372.0
2023-01-31 15:00:00,87.52,87.72,87.37,87.48,32602.0,85.0337,85.228,84.888,84.9949,32602.0
2023-01-31 15:30:00,87.5,88.19,87.49,88.17,151687.0,85.0143,85.6847,85.0046,85.6653,151687.0
2023-02-01 09:30:00,87.41,87.86,87.21,87.72,24940.0,84.9268,85.3641,84.7325,85.228,24940.0
2023-02-01 10:00:00,87.5,87.62,87.09,87.57,67032.0,85.0143,85.1309,84.6159,85.0823,67032.0
2023-02-01 10:30:00,87.52,87.87,87.47,87.52,25460.0,85.0337,85.3738,84.9851,85.0337,25460.0
2023-02-01 11:00:00,87.52,87.64,87.42,87.59,35305.0,85.0337,85.1503,84.9366,85.1017,35305.0
2023-02-01 11:30:00,87.63,87.77,87.41,87.41,35579.0,85.1406,85.2766,84.9268,84.9268,35579.0
2023-02-01 12:00:00,87.39,87.53,87.28,87.4,24178.0,84.9074,85.0434,84.8005,84.9171,24178.0
2023-02-01 12:30:00,87.47,87.57,87.42,87.43,37425.0,84.9851,85.0823,84.9366,84.9463,37425.0
2023-02-01 13:00:00,87.42,87.45,87.08,87.38,44932.0,84.9366,84.9657,84.6062,84.8977,44932.0
2023-02-01 13:30:00,87.42,87.46,87.16,87.34,35982.0,84.9366,84.9754,84.6839,84.8588,35982.0
2023-02-01 14:00:00,87.3,87.54,86.88,87.38,73413.0,84.82,85.0531,84.4119,84.8977,73413.0
2023-02-01 14:30:00,87.38,88.35,86.93,88.15,88148.0,84.8977,85.8401,84.4605,85.6458,88148.0
2023-02-01 15:00:00,88.21,88.67,88.18,88.61,49874.0,85.7041,86.151,85.675,86.0928,49874.0
2023-02-01 15:30:00,88.62,89.36,88.62,89.02,174642.0,86.1025,86.8214,86.1025,86.4911,174642.0
2023-02-02 09:30:00,88.5,89.11,87.03,87.35,108020.0,85.9859,86.5785,84.5576,84.8685,108020.0
2023-02-02 10:00:00,87.35,88.8,87.17,88.43,150920.0,84.8685,86.2774,84.6937,85.9179,150920.0
2023-02-02 10:30:00,88.45,88.64,87.67,88.01,75200.0,85.9373,86.1219,85.1795,85.5098,75200.0
2023-02-02 11:00:00,88.08,88.86,88.07,88.6,70846.0,85.5778,86.3356,85.5681,86.083,70846.0
2023-02-02 11:30:00,88.62,89.48,88.33,89.28,171442.0,86.1025,86.938,85.8207,86.7437,171442.0
2023-02-02 12:00:00,89.28,90.11,89.26,89.86,81844.0,86.7437,87.5501,86.7243,87.3072,81844.0
2023-02-02 12:30:00,89.89,90.23,89.89,90.09,43631.0,87.3364,87.6667,87.3364,87.5307,43631.0
2023-02-02 13:00:00,90.07,90.5,89.88,90.2,24237.0,87.5113,87.9291,87.3267,87.6376,24237.0
2023-02-02 13:30:00,90.19,90.81,90.15,90.78,34540.0,87.6279,88.2303,87.589,88.2011,34540.0
2023-02-02 14:00:00,90.85,90.91,89.8,89.82,43535.0,88.2691,88.3274,87.2489,87.2684,43535.0
2023-02-02 14:30:00,89.85,89.85,89.23,89.25,77505.0,87.2975,87.2975,86.6951,86.7146,77505.0
2023-02-02 15:00:00,89.23,89.79,89.03,89.65,53138.0,86.6951,87.2392,86.5008,87.1032,53138.0
2023-02-02 15:30:00,89.65,90.09,89.49,89.9,136331.0,87.1032,87.5307,86.9478,87.3461,136331.0
2023-02-03 09:30:00,89.29,89.69,89.0,89.09,61612.0,86.7534,87.1421,86.4717,86.5591,61612.0
2023-02-03 10:00:00,88.88,89.16,88.62,88.77,35510.0,86.3551,86.6271,86.1025,86.2482,35510.0
2023-02-03 10:30:00,88.73,88.91,88.46,88.55,62285.0,86.2093,86.3842,85.947,86.0345,62285.0
2023-02-03 11:00:00,88.62,88.75,88.45,88.69,83736.0,86.1025,86.2288,85.9373,86.1705,83736.0
2023-02-03 11:30:00,88.71,88.79,88.2,88.22,46819.0,86.1899,86.2676,85.6944,85.7138,46819.0
2023-02-03 12:00:00,88.23,88.53,88.2,88.49,19202.0,85.7235,86.015,85.6944,85.9762,19202.0
2023-02-03 12:30:00,88.48,88.68,88.41,88.42,38731.0,85.9664,86.1608,85.8984,85.9081,38731.0
2023-02-03 13:00:00,88.39,88.51,88.17,88.24,24202.0,85.879,85.9956,85.6653,85.7333,24202.0
2023-02-03 13:30:00,88.2,88.27,87.96,88.16,44955.0,85.6944,85.7624,85.4612,85.6555,44955.0
2023-02-03 14:00:00,88.13,88.22,87.94,88.15,39328.0,85.6264,85.7138,85.4418,85.6458,39328.0
2023-02-03 14:30:00,88.14,88.29,87.81,87.85,36511.0,85.6361,85.7818,85.3155,85.3543,36511.0
2023-02-03 15:00:00,87.84,88.05,87.66,87.79,54893.0,85.3446,85.5487,85.1697,85.296,54893.0
2023-02-03 15:30:00,87.85,88.01,87.54,87.78,249963.0,85.3543,85.5098,85.0531,85.2863,249963.0
2023-02-06 09:30:00,87.37,87.48,86.8,86.99,25880.0,84.888,84.9949,84.3342,84.5188,25880.0
2023-02-06 10:00:00,87.16,87.52,87.16,87.19,19145.0,84.6839,85.0337,84.6839,84.7131,19145.0
2023-02-06 10:30:00,87.16,87.58,86.82,87.5,17396.0,84.6839,85.092,84.3536,85.0143,17396.0
2023-02-06 11:00:00,87.5,87.65,87.3,87.52,23025.0,85.0143,85.16,84.82,85.0337,23025.0
2023-02-06 11:30:00,87.52,87.62,87.41,87.58,17338.0,85.0337,85.1309,84.9268,85.092,17338.0
2023-02-06 12:00:00,87.6,87.65,87.18,87.42,14660.0,85.1114,85.16,84.7034,84.9366,14660.0
2023-02-06 12:30:00,87.45,87.83,87.45,87.81,18312.0,84.9657,85.3349,84.9657,85.3155,18312.0
2023-02-06 13:00:00,87.83,87.91,87.5,87.54,22517.0,85.3349,85.4126,85.0143,85.0531,22517.0
2023-02-06 13:30:00,87.53,87.91,87.47,87.84,33148.0,85.0434,85.4126,84.9851,85.3446,33148.0
2023-02-06 14:00:00,87.91,88.38,87.9,88.12,24358.0,85.4126,85.8693,85.4029,85.6167,24358.0
2023-02-06 14:30:00,88.12,88.18,87.98,88.16,21765.0,85.6167,85.675,85.4806,85.6555,21765.0
2023-02-06 15:00:00,88.15,88.23,88.06,88.15,24133.0,85.6458,85.7235,85.5584,85.6458,24133.0
2023-02-06 15:30:00,88.15,88.45,87.99,87.99,119377.0,85.6458,85.9373,85.4904,85.4904,119377.0
2023-02-07 09:30:00,88.07,88.73,87.92,88.2,21622.0,85.5681,86.2093,85.4224,85.6944,21622.0
2023-02-07 10:00:00,88.19,88.19,87.1,87.17,17447.0,85.6847,85.6847,84.6256,84.6937,17447.0
2023-02-07 10:30:00,87.17,87.73,87.05,87.41,32397.0,84.6937,85.2378,84.5771,84.9268,32397.0
2023-02-07 11:00:00,87.44,87.63,87.33,87.34,17809.0,84.956,85.1406,84.8491,84.8588,17809.0
2023-02-07 11:30:00,87.38,87.69,87.16,87.23,14930.0,84.8977,85.1989,84.6839,84.752,14930.0
2023-02-07 12:00:00,87.21,87.35,87.14,87.19,18065.0,84.7325,84.8685,84.6645,84.7131,18065.0
2023-02-07 12:30:00,87.17,87.91,87.06,87.89,31067.0,84.6937,85.4126,84.5868,85.3932,31067.0
2023-02-07 13:00:00,87.94,87.97,86.9,86.9,39260.0,85.4418,85.4709,84.4313,84.4313,39260.0
2023-02-07 13:30:00,86.88,86.88,86.43,86.78,41983.0,84.4119,84.4119,83.9747,84.3147,41983.0
2023-02-07 14:00:00,86.74,87.78,86.71,87.69,20422.0,84.2759,85.2863,84.2467,85.1989,20422.0
2023-02-07 14:30:00,87.68,87.82,87.4,87.42,32282.0,85.1892,85.3252,84.9171,84.9366,32282.0
2023-02-07 15:00:00,87.44,87.66,87.17,87.45,38936.0,84.956,85.1697,84.6937,84.9657,38936.0
2023-02-07 15:30:00,87.4,88.09,87.35,88.09,133611.0,84.9171,85.5875,84.8685,85.5875,133611.0
2023-02-08 09:30:00,90.58,90.79,88.66,88.73,91798.0,88.0068,88.2108,86.1413,86.2093,91798.0
2023-02-08 10:00:00,88.79,89.12,86.6,87.88,98285.0,86.2676,86.5883,84.1399,85.3835,98285.0
2023-02-08 10:30:00,87.91,87.91,86.42,87.0,32349.0,85.4126,85.4126,83.965,84.5285,32349.0
2023-02-08 11:00:00,86.98,87.53,86.71,86.92,27463.0,84.5091,85.0434,84.2467,84.4508,27463.0
2023-02-08 11:30:00,86.92,87.01,86.03,86.26,31485.0,84.4508,84.5382,83.586,83.8095,31485.0
2023-02-08 12:00:00,86.17,86.78,86.0,86.64,23699.0,83.7221,84.3147,83.5569,84.1787,23699.0
2023-02-08 12:30:00,86.62,87.83,86.62,87.7,89218.0,84.1593,85.3349,84.1593,85.2086,89218.0
2023-02-08 13:00:00,87.72,87.93,87.38,87.88,33669.0,85.228,85.4321,84.8977,85.3835,33669.0
2023-02-08 13:30:00,87.88,88.12,87.58,88.12,50292.0,85.3835,85.6167,85.092,85.6167,50292.0
2023-02-08 14:00:00,88.12,88.37,87.76,87.92,96584.0,85.6167,85.8596,85.2669,85.4224,96584.0
2023-02-08 14:30:00,87.93,87.95,87.28,87.42,37571.0,85.4321,85.4515,84.8005,84.9366,37571.0
2023-02-08 15:00:00,87.39,87.42,86.91,86.97,47200.0,84.9074,84.9366,84.441,84.4993,47200.0
2023-02-08 15:30:00,87.01,87.66,87.0,87.1,225443.0,84.5382,85.1697,84.5285,84.6256,225443.0
2023-02-09 09:30:00,87.77,88.56,87.54,87.77,55859.0,85.2766,86.0442,85.0531,85.2766,55859.0
2023-02-09 10:00:00,87.77,88.58,87.49,88.49,27973.0,85.2766,86.0636,85.0046,85.9762,27973.0
2023-02-09 10:30:00,88.48,88.54,88.27,88.54,29441.0,85.9664,86.0247,85.7624,86.0247,29441.0
2023-02-09 11:00:00,88.47,88.47,87.49,87.56,23942.0,85.9567,85.9567,85.0046,85.0726,23942.0
2023-02-09 11:30:00,87.54,87.63,87.49,87.62,28029.0,85.0531,85.1406,85.0046,85.1309,28029.0
2023-02-09 12:00:00,87.59,87.69,87.42,87.43,51789.0,85.1017,85.1989,84.9366,84.9463,51789.0
2023-02-09 12:30:00,87.43,87.51,86.89,87.15,92960.0,84.9463,85.024,84.4216,84.6742,92960.0
2023-02-09 13:00:00,87.16,87.21,86.99,87.05,28806.0,84.6839,84.7325,84.5188,84.5771,28806.0
2023-02-09 13:30:00,87.01,87.17,86.94,87.14,42845.0,84.5382,84.6937,84.4702,84.6645,42845.0
2023-02-09 14:00:00,87.15,87.18,86.97,87.02,44924.0,84.6742,84.7034,84.4993,84.5479,44924.0
2023-02-09 14:30:00,87.01,87.19,86.95,87.04,49416.0,84.5382,84.7131,84.4799,84.5674,49416.0
2023-02-09 15:00:00,87.04,87.04,86.03,86.15,46901.0,84.5674,84.5674,83.586,83.7026,46901.0
2023-02-09 15:30:00,86.15,86.5,86.06,86.1,152186.0,83.7026,84.0427,83.6152,83.6541,152186.0
2023-02-10 09:30:00,85.41,85.68,84.87,85.16,51954.0,82.9837,83.246,82.459,82.7408,51954.0
2023-02-10 10:00:00,85.16,85.47,84.94,85.4,43895.0,82.7408,83.042,82.527,82.9739,43895.0
2023-02-10 10:30:00,85.38,85.43,84.32,84.56,30519.0,82.9545,83.0031,81.9246,82.1578,30519.0
2023-02-10 11:00:00,84.49,84.99,84.48,84.74,26875.0,82.0898,82.5756,82.0801,82.3327,26875.0
2023-02-10 11:30:00,84.76,84.88,84.33,84.36,14446.0,82.3521,82.4687,81.9343,81.9635,14446.0
2023-02-10 12:00:00,84.37,84.52,83.9,83.99,21861.0,81.9732,82.1189,81.5166,81.604,21861.0
2023-02-10 12:30:00,83.99,84.58,83.96,84.56,24204.0,81.604,82.1772,81.5748,82.1578,24204.0
2023-02-10 13:00:00,84.61,85.53,84.52,85.4,42894.0,82.2064,83.1002,82.1189,82.9739,42894.0
2023-02-10 13:30:00,85.39,85.41,84.62,84.64,23182.0,82.9642,82.9837,82.2161,82.2355,23182.0
2023-02-10 14:00:00,84.59,84.79,84.5,84.69,12336.0,82.187,82.3813,82.0995,82.2841,12336.0
2023-02-10 14:30:00,84.66,84.87,84.47,84.6,21906.0,82.255,82.459,82.0704,82.1967,21906.0
2023-02-10 15:00:00,84.58,84.68,84.4,84.61,29870.0,82.1772,82.2744,82.0023,82.2064,29870.0
2023-02-10 15:30:00,84.59,84.91,84.58,84.89,115295.0,82.187,82.4979,82.1772,82.4784,115295.0
2023-02-13 09:30:00,85.27,85.27,84.56,85.14,49132.0,82.8476,82.8476,82.1578,82.7213,49132.0
2023-02-13 10:00:00,85.18,85.3,84.98,85.23,33234.0,82.7602,82.8768,82.5659,82.8088,33234.0
2023-02-13 10:30:00,85.23,85.73,85.16,85.65,36091.0,82.8088,83.2946,82.7408,83.2168,36091.0
2023-02-13 11:00:00,85.67,85.67,85.42,85.58,14084.0,83.2363,83.2363,82.9934,83.1488,14084.0
2023-02-13 11:30:00,85.53,85.69,85.38,85.4,12739.0,83.1002,83.2557,82.9545,82.9739,12739.0
2023-02-13 12:00:00,85.39,85.49,85.37,85.44,11999.0,82.9642,83.0614,82.9448,83.0128,11999.0
2023-02-13 12:30:00,85.43,85.68,85.3,85.36,35376.0,83.0031,83.246,82.8768,82.9351,35376.0
2023-02-13 13:00:00,85.34,85.55,85.34,85.48,15068.0,82.9156,83.1197,82.9156,83.0517,15068.0
2023-02-13 13:30:00,85.52,85.66,85.43,85.6,27418.0,83.0905,83.2266,83.0031,83.1683,27418.0
2023-02-13 14:00:00,85.62,85.72,85.46,85.59,22900.0,83.1877,83.2849,83.0322,83.1585,22900.0
2023-02-13 14:30:00,85.55,85.6,85.47,85.52,11827.0,83.1197,83.1683,83.042,83.0905,11827.0
2023-02-13 15:00:00,85.52,85.56,85.32,85.55,19848.0,83.0905,83.1294,82.8962,83.1197,19848.0
2023-02-13 15:30:00,85.55,85.78,85.51,85.65,106482.0,83.1197,83.3431,83.0808,83.2168,106482.0
2023-02-14 09:30:00,85.8,86.12,85.03,85.97,17449.0,83.3626,83.6735,82.6145,83.5277,17449.0
2023-02-14 10:00:00,86.01,86.81,86.01,86.5,18461.0,83.5666,84.3439,83.5666,84.0427,18461.0
2023-02-14 10:30:00,86.5,86.5,85.84,86.28,15328.0,84.0427,84.0427,83.4014,83.8289,15328.0
2023-02-14 11:00:00,86.33,86.59,85.99,85.99,33578.0,83.8775,84.1301,83.5472,83.5472,33578.0
2023-02-14 11:30:00,85.95,86.04,85.75,85.91,14846.0,83.5083,83.5958,83.314,83.4695,14846.0
2023-02-14 12:00:00,85.88,85.99,85.78,85.82,9113.0,83.4403,83.5472,83.3431,83.382,9113.0
2023-02-14 12:30:00,85.8,85.9,85.75,85.87,24110.0,83.3626,83.4597,83.314,83.4306,24110.0
2023-02-14 13:00:00,85.87,86.38,85.86,86.33,12971.0,83.4306,83.9261,83.4209,83.8775,12971.0
2023-02-14 13:30:00,86.33,86.33,85.91,85.95,9005.0,83.8775,83.8775,83.4695,83.5083,9005.0
2023-02-14 14:00:00,85.95,86.16,85.89,86.11,20577.0,83.5083,83.7124,83.45,83.6638,20577.0
2023-02-14 14:30:00,86.14,86.41,86.08,86.19,15554.0,83.6929,83.9552,83.6346,83.7415,15554.0
2023-02-14 15:00:00,86.22,86.3,86.08,86.13,12010.0,83.7706,83.8484,83.6346,83.6832,12010.0
2023-02-14 15:30:00,86.1,86.25,85.7,85.7,90468.0,83.6541,83.7998,83.2654,83.2654,90468.0
2023-02-15 09:30:00,84.89,85.78,84.89,85.57,36467.0,82.4784,83.3431,82.4784,83.1391,36467.0
2023-02-15 10:00:00,85.57,86.12,85.57,85.92,24115.0,83.1391,83.6735,83.1391,83.4792,24115.0
2023-02-15 10:30:00,85.99,86.18,85.99,86.02,27960.0,83.5472,83.7318,83.5472,83.5763,27960.0
2023-02-15 11:00:00,86.03,86.51,86.02,86.51,28920.0,83.586,84.0524,83.5763,84.0524,28920.0
2023-02-15 11:30:00,86.5,86.8,86.42,86.71,43954.0,84.0427,84.3342,83.965,84.2467,43954.0
2023-02-15 12:00:00,86.72,86.78,86.43,86.53,20712.0,84.2564,84.3147,83.9747,84.0718,20712.0
2023-02-15 12:30:00,86.48,86.67,86.43,86.62,8377.0,84.0233,84.2079,83.9747,84.1593,8377.0
2023-02-15 13:00:00,86.69,86.83,86.62,86.78,15207.0,84.2273,84.3633,84.1593,84.3147,15207.0
2023-02-15 13:30:00,86.8,87.81,86.75,87.79,84441.0,84.3342,85.3155,84.2856,85.296,84441.0
2023-02-15 14:00:00,87.86,87.98,87.56,87.82,37925.0,85.3641,85.4806,85.0726,85.3252,37925.0
2023-02-15 14:30:00,87.82,87.87,87.67,87.7,39039.0,85.3252,85.3738,85.1795,85.2086,39039.0
2023-02-15 15:00:00,87.7,88.04,87.7,87.89,24679.0,85.2086,85.5389,85.2086,85.3932,24679.0
2023-02-15 15:30:00,87.92,88.67,87.86,88.64,160446.0,85.4224,86.151,85.3641,86.1219,160446.0
2023-02-16 09:30:00,87.63,88.09,87.45,87.92,25120.0,85.1406,85.5875,84.9657,85.4224,25120.0
2023-02-16 10:00:00,88.0,88.52,87.83,88.47,27217.0,85.5001,86.0053,85.3349,85.9567,27217.0
2023-02-16 10:30:00,88.47,89.13,88.47,88.56,36816.0,85.9567,86.598,85.9567,86.0442,36816.0
2023-02-16 11:00:00,88.55,88.67,87.86,88.05,38433.0,86.0345,86.151,85.3641,85.5487,38433.0
2023-02-16 11:30:00,88.09,88.52,87.96,88.2,22771.0,85.5875,86.0053,85.4612,85.6944,22771.0
2023-02-16 12:00:00,88.23,88.41,88.13,88.33,17147.0,85.7235,85.8984,85.6264,85.8207,17147.0
2023-02-16 12:30:00,88.35,88.42,88.12,88.12,15815.0,85.8401,85.9081,85.6167,85.6167,15815.0
2023-02-16 13:00:00,88.15,88.29,87.99,88.05,18350.0,85.6458,85.7818,85.4904,85.5487,18350.0
2023-02-16 13:30:00,88.07,88.29,88.02,88.23,13253.0,85.5681,85.7818,85.5195,85.7235,13253.0
2023-02-16 14:00:00,88.27,88.35,88.13,88.34,20050.0,85.7624,85.8401,85.6264,85.8304,20050.0
2023-02-16 14:30:00,88.37,88.55,88.11,88.11,22712.0,85.8596,86.0345,85.607,85.607,22712.0
2023-02-16 15:00:00,88.12,88.12,87.4,87.43,24267.0,85.6167,85.6167,84.9171,84.9463,24267.0
2023-02-16 15:30:00,87.39,87.78,87.36,87.73,109686.0,84.9074,85.2863,84.8783,85.2378,109686.0
2023-02-17 09:30:00,87.76,87.76,87.05,87.64,16291.0,85.2669,85.2669,84.5771,85.1503,16291.0
2023-02-17 10:00:00,87.62,87.94,87.37,87.39,17709.0,85.1309,85.4418,84.888,84.9074,17709.0
2023-02-17 10:30:00,87.24,87.75,86.58,86.84,22872.0,84.7617,85.2572,84.1204,84.373,22872.0
2023-02-17 11:00:00,86.81,87.05,86.69,86.71,25029.0,84.3439,84.5771,84.2273,84.2467,25029.0
2023-02-17 11:30:00,86.67,86.81,86.37,86.67,13948.0,84.2079,84.3439,83.9164,84.2079,13948.0
2023-02-17 12:00:00,86.75,86.91,86.69,86.73,12963.0,84.2856,84.441,84.2273,84.2662,12963.0
2023-02-17 12:30:00,86.7,86.7,86.36,86.47,12552.0,84.237,84.237,83.9067,84.0135,12552.0
2023-02-17 13:00:00,86.45,86.59,86.34,86.44,13447.0,83.9941,84.1301,83.8872,83.9844,13447.0
2023-02-17 13:30:00,86.36,86.45,86.29,86.41,8119.0,83.9067,83.9941,83.8387,83.9552,8119.0
2023-02-17 14:00:00,86.46,86.54,86.3,86.42,11320.0,84.0038,84.0816,83.8484,83.965,11320.0
2023-02-17 14:30:00,86.43,86.47,86.25,86.3,16686.0,83.9747,84.0135,83.7998,83.8484,16686.0
2023-02-17 15:00:00,86.34,86.49,86.3,86.41,16315.0,83.8872,84.033,83.8484,83.9552,16315.0
2023-02-17 15:30:00,86.36,86.9,86.35,86.82,87011.0,83.9067,84.4313,83.897,84.3536,87011.0
2023-02-21 09:30:00,85.87,86.5,84.73,85.0,27856.0,83.4306,84.0427,82.323,82.5853,27856.0
2023-02-21 10:00:00,85.0,85.24,84.87,85.02,25043.0,82.5853,82.8185,82.459,82.6047,25043.0
2023-02-21 10:30:00,84.99,85.21,84.95,85.1,29486.0,82.5756,82.7893,82.5367,82.6825,29486.0
2023-02-21 11:00:00,85.04,85.05,84.71,84.75,20268.0,82.6242,82.6339,82.3035,82.3424,20268.0
2023-02-21 11:30:00,84.73,84.83,84.61,84.7,26688.0,82.323,82.4201,82.2064,82.2938,26688.0
2023-02-21 12:00:00,84.73,84.76,84.39,84.46,13193.0,82.323,82.3521,81.9926,82.0606,13193.0
2023-02-21 12:30:00,84.42,84.56,84.24,84.56,14148.0,82.0218,82.1578,81.8469,82.1578,14148.0
2023-02-21 13:00:00,84.53,84.6,84.46,84.52,20297.0,82.1287,82.1967,82.0606,82.1189,20297.0
2023-02-21 13:30:00,84.54,84.65,84.4,84.51,27839.0,82.1384,82.2452,82.0023,82.1092,27839.0
2023-02-21 14:00:00,84.55,84.55,84.15,84.37,17360.0,82.1481,82.1481,81.7595,81.9732,17360.0
2023-02-21 14:30:00,84.45,84.81,84.45,84.78,16639.0,82.0509,82.4007,82.0509,82.3716,16639.0
2023-02-21 15:00:00,84.82,84.93,84.54,84.93,30552.0,82.4104,82.5173,82.1384,82.5173,30552.0
2023-02-21 15:30:00,84.95,85.02,84.61,84.62,120237.0,82.5367,82.6047,82.2064,82.2161,120237.0
2023-02-22 09:30:00,84.97,85.48,84.96,85.17,24117.0,82.5562,83.0517,82.5464,82.7505,24117.0
2023-02-22 10:00:00,85.26,85.33,84.54,84.73,39467.0,82.8379,82.9059,82.1384,82.323,39467.0
2023-02-22 10:30:00,84.7,84.91,84.1,84.91,39008.0,82.2938,82.4979,81.7109,82.4979,39008.0
2023-02-22 11:00:00,84.81,84.85,84.37,84.41,18375.0,82.4007,82.4396,81.9732,82.0121,18375.0
2023-02-22 11:30:00,84.42,84.7,84.34,84.7,68310.0,82.0218,82.2938,81.9441,82.2938,68310.0
2023-02-22 12:00:00,84.7,85.47,84.7,85.36,15534.0,82.2938,83.042,82.2938,82.9351,15534.0
2023-02-22 12:30:00,85.4,85.7,85.35,85.36,18023.0,82.9739,83.2654,82.9254,82.9351,18023.0
2023-02-22 13:00:00,85.34,85.65,85.25,85.65,9080.0,82.9156,83.2168,82.8282,83.2168,9080.0
2023-02-22 13:30:00,85.64,85.65,85.4,85.43,10661.0,83.2071,83.2168,82.9739,83.0031,10661.0
2023-02-22 14:00:00,85.38,85.65,85.24,85.5,11433.0,82.9545,83.2168,82.8185,83.0711,11433.0
2023-02-22 14:30:00,85.45,85.45,84.97,84.97,14968.0,83.0225,83.0225,82.5562,82.5562,14968.0
2023-02-22 15:00:00,85.01,85.21,84.95,85.03,12733.0,82.595,82.7893,82.5367,82.6145,12733.0
2023-02-22 15:30:00,85.01,85.27,84.98,85.24,76351.0,82.595,82.8476,82.5659,82.8185,76351.0
2023-02-23 09:30:00,85.76,86.48,85.27,86.14,22481.0,83.3237,84.0233,82.8476,83.6929,22481.0
2023-02-23 10:00:00,86.16,86.24,85.52,85.52,22811.0,83.7124,83.7901,83.0905,83.0905,22811.0
2023-02-23 10:30:00,85.53,85.53,84.94,85.2,13734.0,83.1002,83.1002,82.527,82.7796,13734.0
2023-02-23 11:00:00,85.26,85.33,84.98,85.08,14261.0,82.8379,82.9059,82.5659,82.663,14261.0
2023-02-23 11:30:00,85.06,85.1,84.39,84.42,30797.0,82.6436,82.6825,81.9926,82.0218,30797.0
2023-02-23 12:00:00,84.36,84.81,84.32,84.72,32314.0,81.9635,82.4007,81.9246,82.3133,32314.0
2023-02-23 12:30:00,84.68,85.09,84.68,85.03,21493.0,82.2744,82.6727,82.2744,82.6145,21493.0
2023-02-23 13:00:00,85.0,85.24,84.88,85.21,68138.0,82.5853,82.8185,82.4687,82.7893,68138.0
2023-02-23 13:30:00,85.21,85.54,85.1,85.39,26461.0,82.7893,83.11,82.6825,82.9642,26461.0
2023-02-23 14:00:00,85.42,85.96,85.36,85.9,21887.0,82.9934,83.518,82.9351,83.4597,21887.0
2023-02-23 14:30:00,85.89,86.07,85.89,85.92,20131.0,83.45,83.6249,83.45,83.4792,20131.0
2023-02-23 15:00:00,85.92,86.43,85.92,86.41,27471.0,83.4792,83.9747,83.4792,83.9552,27471.0
2023-02-23 15:30:00,86.4,86.72,86.34,86.71,140630.0,83.9455,84.2564,83.8872,84.2467,140630.0
2023-02-24 09:30:00,86.24,86.24,85.0,85.3,26509.0,83.7901,83.7901,82.5853,82.8768,26509.0
2023-02-24 10:00:00,85.12,85.31,84.86,85.06,25849.0,82.7019,82.8865,82.4493,82.6436,25849.0
2023-02-24 10:30:00,85.03,85.15,84.9,85.13,25849.0,82.6145,82.731,82.4881,82.7116,25849.0
2023-02-24 11:00:00,85.04,85.2,85.0,85.15,9519.0,82.6242,82.7796,82.5853,82.731,9519.0
2023-02-24 11:30:00,85.13,85.45,85.07,85.18,7431.0,82.7116,83.0225,82.6533,82.7602,7431.0
2023-02-24 12:00:00,85.2,85.2,84.93,85.07,9167.0,82.7796,82.7796,82.5173,82.6533,9167.0
2023-02-24 12:30:00,85.04,85.04,84.66,84.69,24015.0,82.6242,82.6242,82.255,82.2841,24015.0
2023-02-24 13:00:00,84.67,85.05,84.49,85.0,7267.0,82.2647,82.6339,82.0898,82.5853,7267.0
2023-02-24 13:30:00,84.95,85.02,84.79,84.91,9317.0,82.5367,82.6047,82.3813,82.4979,9317.0
2023-02-24 14:00:00,84.89,85.22,84.8,85.16,11186.0,82.4784,82.7991,82.391,82.7408,11186.0
2023-02-24 14:30:00,85.13,85.6,85.06,85.59,8114.0,82.7116,83.1683,82.6436,83.1585,8114.0
2023-02-24 15:00:00,85.61,85.76,85.55,85.58,12701.0,83.178,83.3237,83.1197,83.1488,12701.0
2023-02-24 15:30:00,85.51,85.68,85.29,85.58,59741.0,83.0808,83.246,82.8671,83.1488,59741.0
2023-02-27 09:30:00,86.46,86.83,86.41,86.83,10178.0,84.0038,84.3633,83.9552,84.3633,10178.0
2023-02-27 10:00:00,86.89,87.07,86.77,87.02,39937.0,84.4216,84.5965,84.305,84.5479,39937.0
2023-02-27 10:30:00,87.03,87.06,86.43,86.92,40256.0,84.5576,84.5868,83.9747,84.4508,40256.0
2023-02-27 11:00:00,86.93,87.02,86.68,86.68,49150.0,84.4605,84.5479,84.2176,84.2176,49150.0
2023-02-27 11:30:00,86.67,86.95,86.67,86.94,28774.0,84.2079,84.4799,84.2079,84.4702,28774.0
2023-02-27 12:00:00,86.94,87.0,86.37,86.45,40041.0,84.4702,84.5285,83.9164,83.9941,40041.0
2023-02-27 12:30:00,86.42,86.57,86.34,86.57,10642.0,83.965,84.1107,83.8872,84.1107,10642.0
2023-02-27 13:00:00,86.6,86.79,86.49,86.79,10057.0,84.1399,84.3245,84.033,84.3245,10057.0
2023-02-27 13:30:00,86.77,86.89,86.52,86.87,15032.0,84.305,84.4216,84.0621,84.4022,15032.0
2023-02-27 14:00:00,86.89,87.01,86.69,86.73,15733.0,84.4216,84.5382,84.2273,84.2662,15733.0
2023-02-27 14:30:00,86.69,86.69,86.4,86.4,18890.0,84.2273,84.2273,83.9455,83.9455,18890.0
2023-02-27 15:00:00,86.37,86.65,86.37,86.64,39054.0,83.9164,84.1884,83.9164,84.1787,39054.0
2023-02-27 15:30:00,86.64,86.74,86.23,86.68,115239.0,84.1787,84.2759,83.7804,84.2176,115239.0
2023-02-28 09:30:00,86.68,87.5,86.33,87.38,41556.0,84.2176,85.0143,83.8775,84.8977,41556.0
2023-02-28 10:00:00,87.5,87.51,86.92,86.95,8333.0,85.0143,85.024,84.4508,84.4799,8333.0
2023-02-28 10:30:00,86.96,87.01,86.48,86.82,15632.0,84.4896,84.5382,84.0233,84.3536,15632.0
2023-02-28 11:00:00,86.84,87.28,86.83,87.17,6541.0,84.373,84.8005,84.3633,84.6937,6541.0
2023-02-28 11:30:00,87.16,87.21,87.0,87.06,8166.0,84.6839,84.7325,84.5285,84.5868,8166.0
2023-02-28 12:00:00,87.07,87.25,87.06,87.25,8599.0,84.5965,84.7714,84.5868,84.7714,8599.0
2023-02-28 12:30:00,87.23,87.29,87.14,87.24,8228.0,84.752,84.8103,84.6645,84.7617,8228.0
2023-02-28 13:00:00,87.25,87.25,86.96,86.98,9578.0,84.7714,84.7714,84.4896,84.5091,9578.0
2023-02-28 13:30:00,87.01,87.07,86.74,86.92,12133.0,84.5382,84.5965,84.2759,84.4508,12133.0
2023-02-28 14:00:00,86.99,87.05,86.61,86.67,7783.0,84.5188,84.5771,84.1496,84.2079,7783.0
2023-02-28 14:30:00,86.67,86.76,86.37,86.45,13558.0,84.2079,84.2953,83.9164,83.9941,13558.0
2023-02-28 15:00:00,86.44,86.61,86.32,86.38,12490.0,83.9844,84.1496,83.8678,83.9261,12490.0
2023-02-28 15:30:00,86.34,86.67,86.22,86.47,135830.0,83.8872,84.2079,83.7706,84.0135,135830.0
2023-03-01 09:30:00,86.51,87.32,86.51,86.99,22838.0,84.0524,84.8394,84.0524,84.5188,22838.0
2023-03-01 10:00:00,86.88,87.07,86.4,86.58,22062.0,84.4119,84.5965,83.9455,84.1204,22062.0
2023-03-01 10:30:00,86.54,87.34,86.37,87.34,18154.0,84.0816,84.8588,83.9164,84.8588,18154.0
2023-03-01 11:00:00,87.33,87.33,86.62,86.73,10913.0,84.8491,84.8491,84.1593,84.2662,10913.0
2023-03-01 11:30:00,86.7,87.06,86.63,86.98,11691.0,84.237,84.5868,84.169,84.5091,11691.0
2023-03-01 12:00:00,86.96,87.22,86.94,87.03,16757.0,84.4896,84.7422,84.4702,84.5576,16757.0
2023-03-01 12:30:00,87.01,87.02,86.75,86.79,10066.0,84.5382,84.5479,84.2856,84.3245,10066.0
2023-03-01 13:00:00,86.72,86.76,86.61,86.63,14912.0,84.2564,84.2953,84.1496,84.169,14912.0
2023-03-01 13:30:00,86.58,86.58,86.02,86.24,24181.0,84.1204,84.1204,83.5763,83.7901,24181.0
2023-03-01 14:00:00,86.21,86.37,86.0,86.0,29494.0,83.7609,83.9164,83.5569,83.5569,29494.0
2023-03-01 14:30:00,86.0,86.0,85.54,85.73,55734.0,83.5569,83.5569,83.11,83.2946,55734.0
2023-03-01 15:00:00,85.7,85.79,85.42,85.71,50355.0,83.2654,83.3529,82.9934,83.2751,50355.0
2023-03-01 15:30:00,85.69,86.09,85.68,85.98,204245.0,83.2557,83.6443,83.246,83.5375,204245.0
2023-03-02 09:30:00,85.72,86.19,85.24,85.53,34867.0,83.2849,83.7415,82.8185,83.1002,34867.0
2023-03-02 10:00:00,85.57,85.88,85.38,85.69,17592.0,83.1391,83.4403,82.9545,83.2557,17592.0
2023-03-02 10:30:00,85.67,85.76,85.42,85.69,24457.0,83.2363,83.3237,82.9934,83.2557,24457.0
2023-03-02 11:00:00,85.69,85.98,85.59,85.59,16695.0,83.2557,83.5375,83.1585,83.1585,16695.0
2023-03-02 11:30:00,85.64,85.8,85.56,85.61,18309.0,83.2071,83.3626,83.1294,83.178,18309.0
2023-03-02 12:00:00,85.63,85.85,85.57,85.7,19180.0,83.1974,83.4112,83.1391,83.2654,19180.0
2023-03-02 12:30:00,85.69,85.93,85.69,85.92,21574.0,83.2557,83.4889,83.2557,83.4792,21574.0
2023-03-02 13:00:00,85.94,86.09,85.7,85.7,22833.0,83.4986,83.6443,83.2654,83.2654,22833.0
2023-03-02 13:30:00,85.66,86.14,85.58,86.14,24916.0,83.2266,83.6929,83.1488,83.6929,24916.0
2023-03-02 14:00:00,86.18,86.6,86.15,86.59,17663.0,83.7318,84.1399,83.7026,84.1301,17663.0
2023-03-02 14:30:00,86.57,86.58,86.37,86.5,17068.0,84.1107,84.1204,83.9164,84.0427,17068.0
2023-03-02 15:00:00,86.48,86.68,86.33,86.68,17177.0,84.0233,84.2176,83.8775,84.2176,17177.0
2023-03-02 15:30:00,86.68,87.06,86.66,86.94,93757.0,84.2176,84.5868,84.1981,84.4702,93757.0
2023-03-03 09:30:00,87.6,88.23,87.6,87.89,33405.0,85.1114,85.7235,85.1114,85.3932,33405.0
2023-03-03 10:00:00,87.82,87.92,87.3,87.81,17435.0,85.3252,85.4224,84.82,85.3155,17435.0
2023-03-03 10:30:00,87.75,88.18,87.6,87.64,17349.0,85.2572,85.675,85.1114,85.1503,17349.0
2023-03-03 11:00:00,87.7,87.85,87.57,87.85,6583.0,85.2086,85.3543,85.0823,85.3543,6583.0
2023-03-03 11:30:00,87.79,88.07,87.78,88.07,4194.0,85.296,85.5681,85.2863,85.5681,4194.0
2023-03-03 12:00:00,87.99,88.11,87.92,88.0,5455.0,85.4904,85.607,85.4224,85.5001,5455.0
2023-03-03 12:30:00,88.04,88.13,88.0,88.13,8522.0,85.5389,85.6264,85.5001,85.6264,8522.0
2023-03-03 13:00:00,88.12,88.14,87.81,87.86,9239.0,85.6167,85.6361,85.3155,85.3641,9239.0
2023-03-03 13:30:00,87.82,87.87,87.67,87.8,5862.0,85.3252,85.3738,85.1795,85.3058,5862.0
2023-03-03 14:00:00,87.72,88.07,87.67,88.02,13143.0,85.228,85.5681,85.1795,85.5195,13143.0
2023-03-03 14:30:00,87.99,88.07,87.95,88.05,8797.0,85.4904,85.5681,85.4515,85.5487,8797.0
2023-03-03 15:00:00,88.05,88.15,87.8,87.96,12098.0,85.5487,85.6458,85.3058,85.4612,12098.0
2023-03-03 15:30:00,87.97,88.03,87.62,88.0,93188.0,85.4709,85.5292,85.1309,85.5001,93188.0
2023-03-06 09:30:00,88.1,88.51,87.21,87.87,16792.0,85.5972,85.9956,84.7325,85.3738,16792.0
2023-03-06 10:00:00,87.87,88.04,87.72,87.78,20861.0,85.3738,85.5389,85.228,85.2863,20861.0
2023-03-06 10:30:00,87.72,87.82,87.44,87.48,20749.0,85.228,85.3252,84.956,84.9949,20749.0
2023-03-06 11:00:00,87.5,87.65,87.34,87.37,12179.0,85.0143,85.16,84.8588,84.888,12179.0
2023-03-06 11:30:00,87.42,87.46,87.09,87.26,10432.0,84.9366,84.9754,84.6159,84.7811,10432.0
2023-03-06 12:00:00,87.27,87.39,87.11,87.14,8703.0,84.7908,84.9074,84.6354,84.6645,8703.0
2023-03-06 12:30:00,87.11,87.18,86.89,87.09,13309.0,84.6354,84.7034,84.4216,84.6159,13309.0
2023-03-06 13:00:00,87.06,87.07,86.85,87.03,8729.0,84.5868,84.5965,84.3827,84.5576,8729.0
2023-03-06 13:30:00,86.99,87.0,86.71,86.78,11781.0,84.5188,84.5285,84.2467,84.3147,11781.0
2023-03-06 14:00:00,86.76,87.03,86.52,86.62,10247.0,84.2953,84.5576,84.0621,84.1593,10247.0
2023-03-06 14:30:00,86.63,86.68,86.46,86.51,16113.0,84.169,84.2176,84.0038,84.0524,16113.0
2023-03-06 15:00:00,86.52,86.86,86.52,86.7,15589.0,84.0621,84.3925,84.0621,84.237,15589.0
2023-03-06 15:30:00,86.72,87.08,86.55,86.97,106675.0,84.2564,84.6062,84.0913,84.4993,106675.0
2023-03-07 09:30:00,86.78,87.16,86.6,86.84,19525.0,84.3147,84.6839,84.1399,84.373,19525.0
2023-03-07 10:00:00,86.84,86.85,86.03,86.23,21823.0,84.373,84.3827,83.586,83.7804,21823.0
2023-03-07 10:30:00,86.23,86.46,85.57,85.57,23835.0,83.7804,84.0038,83.1391,83.1391,23835.0
2023-03-07 11:00:00,85.58,85.97,85.5,85.72,15365.0,83.1488,83.5277,83.0711,83.2849,15365.0
2023-03-07 11:30:00,85.63,86.0,85.52,85.66,14120.0,83.1974,83.5569,83.0905,83.2266,14120.0
2023-03-07 12:00:00,85.74,86.26,85.74,86.12,14056.0,83.3043,83.8095,83.3043,83.6735,14056.0
2023-03-07 12:30:00,86.12,86.43,86.12,86.27,15564.0,83.6735,83.9747,83.6735,83.8192,15564.0
2023-03-07 13:00:00,86.23,86.26,85.93,86.01,16305.0,83.7804,83.8095,83.4889,83.5666,16305.0
2023-03-07 13:30:00,86.03,86.03,85.47,85.58,17535.0,83.586,83.586,83.042,83.1488,17535.0
2023-03-07 14:00:00,85.58,85.75,85.47,85.51,24319.0,83.1488,83.314,83.042,83.0808,24319.0
2023-03-07 14:30:00,85.52,85.53,85.25,85.28,18489.0,83.0905,83.1002,82.8282,82.8574,18489.0
2023-03-07 15:00:00,85.3,85.59,85.24,85.42,28221.0,82.8768,83.1585,82.8185,82.9934,28221.0
2023-03-07 15:30:00,85.43,85.76,85.35,85.42,171842.0,83.0031,83.3237,82.9254,82.9934,171842.0
2023-03-08 09:30:00,84.93,85.69,84.84,85.69,17027.0,82.7494,83.4899,82.6617,83.4899,17027.0
2023-03-08 10:00:00,85.73,85.78,85.03,85.38,25758.0,83.5289,83.5776,82.8469,83.1879,25758.0
2023-03-08 10:30:00,85.37,85.74,85.03,85.12,16185.0,83.1781,83.5386,82.8469,82.9346,16185.0
2023-03-08 11:00:00,85.08,85.32,85.03,85.17,29823.0,82.8956,83.1294,82.8469,82.9833,29823.0
2023-03-08 11:30:00,85.17,85.36,84.93,85.18,19375.0,82.9833,83.1684,82.7494,82.993,19375.0
2023-03-08 12:00:00,85.2,85.21,84.71,84.85,15526.0,83.0125,83.0222,82.5351,82.6715,15526.0
2023-03-08 12:30:00,84.81,84.98,84.64,84.74,12869.0,82.6325,82.7982,82.4669,82.5643,12869.0
2023-03-08 13:00:00,84.71,84.73,84.5,84.56,15433.0,82.5351,82.5546,82.3305,82.3889,15433.0
2023-03-08 13:30:00,84.53,84.63,84.5,84.63,14595.0,82.3597,82.4571,82.3305,82.4571,14595.0
2023-03-08 14:00:00,84.64,85.02,84.64,84.88,15486.0,82.4669,82.8371,82.4669,82.7007,15486.0
2023-03-08 14:30:00,84.88,84.9,84.66,84.83,13033.0,82.7007,82.7202,82.4864,82.652,13033.0
2023-03-08 15:00:00,84.82,85.0,84.78,84.83,17591.0,82.6423,82.8176,82.6033,82.652,17591.0
2023-03-08 15:30:00,84.82,85.4,84.82,85.31,88806.0,82.6423,83.2074,82.6423,83.1197,88806.0
2023-03-09 09:30:00,85.4,85.99,85.35,85.69,9690.0,83.2074,83.7822,83.1587,83.4899,9690.0
2023-03-09 10:00:00,85.78,86.06,85.72,85.76,23561.0,83.5776,83.8504,83.5192,83.5581,23561.0
2023-03-09 10:30:00,85.91,86.2,85.8,85.81,10569.0,83.7043,83.9868,83.5971,83.6068,10569.0
2023-03-09 11:00:00,85.8,85.86,85.62,85.68,15907.0,83.5971,83.6556,83.4217,83.4802,15907.0
2023-03-09 11:30:00,85.7,85.76,85.04,85.14,22201.0,83.4997,83.5581,82.8566,82.954,22201.0
2023-03-09 12:00:00,85.17,85.23,84.98,85.19,7657.0,82.9833,83.0417,82.7982,83.0028,7657.0
2023-03-09 12:30:00,85.23,85.38,85.0,85.0,10713.0,83.0417,83.1879,82.8176,82.8176,10713.0
2023-03-09 13:00:00,85.02,85.07,84.73,84.86,18832.0,82.8371,82.8858,82.5546,82.6812,18832.0
2023-03-09 13:30:00,84.89,84.94,84.67,84.8,10491.0,82.7105,82.7592,82.4961,82.6228,10491.0
2023-03-09 14:00:00,84.79,84.99,84.65,84.95,14380.0,82.613,82.8079,82.4766,82.7689,14380.0
2023-03-09 14:30:00,84.95,85.0,84.38,84.41,18140.0,82.7689,82.8176,82.2136,82.2428,18140.0
2023-03-09 15:00:00,84.4,84.6,84.22,84.4,69313.0,82.233,82.4279,82.0577,82.233,69313.0
2023-03-09 15:30:00,84.4,84.68,84.14,84.14,133500.0,82.233,82.5059,81.9797,81.9797,133500.0
2023-03-10 09:30:00,84.07,84.07,82.74,83.4,29670.0,81.9115,81.9115,80.6157,81.2587,29670.0
2023-03-10 10:00:00,83.29,83.6,82.79,83.33,19008.0,81.1515,81.4536,80.6644,81.1905,19008.0
2023-03-10 10:30:00,83.33,83.51,82.69,83.28,25493.0,81.1905,81.3659,80.5669,81.1418,25493.0
2023-03-10 11:00:00,83.21,83.57,83.15,83.56,13956.0,81.0736,81.4244,81.0151,81.4146,13956.0
2023-03-10 11:30:00,83.56,83.8,82.85,83.0,27026.0,81.4146,81.6484,80.7228,80.869,27026.0
2023-03-10 12:00:00,83.0,83.05,82.76,82.87,33903.0,80.869,80.9177,80.6352,80.7423,33903.0
2023-03-10 12:30:00,82.93,83.14,82.67,82.67,23298.0,80.8008,81.0054,80.5475,80.5475,23298.0
2023-03-10 13:00:00,82.7,82.93,82.35,82.43,36535.0,80.5767,80.8008,80.2357,80.3136,36535.0
2023-03-10 13:30:00,82.44,82.51,81.7,81.83,95274.0,80.3234,80.3916,79.6024,79.729,95274.0
2023-03-10 14:00:00,81.93,82.43,81.91,82.11,31541.0,79.8265,80.3136,79.807,80.0018,31541.0
2023-03-10 14:30:00,82.14,83.1,82.11,82.94,48568.0,80.0311,80.9664,80.0018,80.8105,48568.0
2023-03-10 15:00:00,82.92,83.0,82.13,82.36,126738.0,80.791,80.869,80.0213,80.2454,126738.0
2023-03-10 15:30:00,82.34,82.35,81.67,81.76,122164.0,80.2259,80.2357,79.5731,79.6608,122164.0
2023-03-13 09:30:00,80.88,81.34,80.03,81.06,38177.0,78.8034,79.2516,77.9752,78.9788,38177.0
2023-03-13 10:00:00,80.9,81.12,79.94,79.94,33822.0,78.8229,79.0373,77.8876,77.8876,33822.0
2023-03-13 10:30:00,80.08,81.12,79.82,81.02,39089.0,78.024,79.0373,77.7706,78.9398,39089.0
2023-03-13 11:00:00,81.0,81.42,80.93,81.42,23210.0,78.9203,79.3296,78.8521,79.3296,23210.0
2023-03-13 11:30:00,81.44,81.56,80.85,81.1,20188.0,79.349,79.466,78.7742,79.0178,20188.0
2023-03-13 12:00:00,81.23,81.5,80.44,80.64,25386.0,79.1444,79.4075,78.3747,78.5696,25386.0
2023-03-13 12:30:00,80.7,80.71,80.0,80.18,36177.0,78.628,78.6378,77.946,78.1214,36177.0
2023-03-13 13:00:00,80.03,80.2,79.76,79.83,67139.0,77.9752,78.1409,77.7122,77.7804,67139.0
2023-03-13 13:30:00,79.78,80.34,79.48,80.2,46241.0,77.7317,78.2773,77.4394,78.1409,46241.0
2023-03-13 14:00:00,80.23,81.29,80.23,80.98,15136.0,78.1701,79.2029,78.1701,78.9009,15136.0
2023-03-13 14:30:00,81.04,81.42,80.9,81.16,13353.0,78.9593,79.3296,78.8229,79.0762,13353.0
2023-03-13 15:00:00,81.2,81.29,80.07,80.21,25243.0,79.1152,79.2029,78.0142,78.1506,25243.0
2023-03-13 15:30:00,80.31,80.8,80.27,80.4,97757.0,78.2481,78.7255,78.2091,78.3357,97757.0
2023-03-14 09:30:00,81.57,82.1,81.57,81.78,14070.0,79.4757,79.9921,79.4757,79.6803,14070.0
2023-03-14 10:00:00,81.79,81.96,81.54,81.83,18777.0,79.6901,79.8557,79.4465,79.729,18777.0
2023-03-14 10:30:00,81.78,82.41,81.69,82.2,23283.0,79.6803,80.2941,79.5926,80.0895,23283.0
2023-03-14 11:00:00,82.18,82.52,82.18,82.46,22860.0,80.07,80.4013,80.07,80.3429,22860.0
2023-03-14 11:30:00,82.38,82.5,82.03,82.04,16282.0,80.2649,80.3818,79.9239,79.9336,16282.0
2023-03-14 12:00:00,82.12,82.35,81.93,81.94,9553.0,80.0116,80.2357,79.8265,79.8362,9553.0
2023-03-14 12:30:00,81.87,81.96,81.64,81.76,10020.0,79.768,79.8557,79.5439,79.6608,10020.0
2023-03-14 13:00:00,81.73,81.77,80.96,81.08,12634.0,79.6316,79.6706,78.8814,78.9983,12634.0
2023-03-14 13:30:00,81.09,81.28,80.97,81.02,9996.0,79.008,79.1931,78.8911,78.9398,9996.0
2023-03-14 14:00:00,81.07,81.09,80.67,80.9,8600.0,78.9885,79.008,78.5988,78.8229,8600.0
2023-03-14 14:30:00,80.84,81.1,80.81,80.82,10859.0,78.7644,79.0178,78.7352,78.745,10859.0
2023-03-14 15:00:00,80.79,80.89,80.37,80.72,19724.0,78.7157,78.8132,78.3065,78.6475,19724.0
2023-03-14 15:30:00,80.7,81.39,80.69,81.32,97675.0,78.628,79.3003,78.6183,79.2321,97675.0
2023-03-15 09:30:00,79.8,80.35,79.13,79.67,24516.0,77.7511,78.287,77.0984,77.6245,24516.0
2023-03-15 10:00:00,79.61,79.71,79.1,79.34,32126.0,77.566,77.6635,77.0691,77.303,32126.0
2023-03-15 10:30:00,79.3,79.43,78.78,79.24,25473.0,77.264,77.3906,76.7573,77.2055,25473.0
2023-03-15 11:00:00,79.28,79.36,79.01,79.06,18108.0,77.2445,77.3224,76.9814,77.0301,18108.0
2023-03-15 11:30:00,79.11,79.17,78.36,78.36,16748.0,77.0789,77.1373,76.3481,76.3481,16748.0
2023-03-15 12:00:00,78.39,78.4,77.95,78.19,15163.0,76.3774,76.3871,75.9486,76.1825,15163.0
2023-03-15 12:30:00,78.24,78.32,77.87,78.07,14931.0,76.2312,76.3091,75.8707,76.0656,14931.0
2023-03-15 13:00:00,78.05,78.27,77.95,78.19,7916.0,76.0461,76.2604,75.9486,76.1825,7916.0
2023-03-15 13:30:00,78.14,78.24,77.85,78.16,11468.0,76.1338,76.2312,75.8512,76.1533,11468.0
2023-03-15 14:00:00,78.12,78.76,77.91,78.65,16999.0,76.1143,76.7379,75.9097,76.6307,16999.0
2023-03-15 14:30:00,78.58,78.76,78.06,78.28,31865.0,76.5625,76.7379,76.0558,76.2702,31865.0
2023-03-15 15:00:00,78.32,78.41,77.93,78.29,37798.0,76.3091,76.3968,75.9292,76.2799,37798.0
2023-03-15 15:30:00,78.25,78.32,77.65,77.98,124245.0,76.2409,76.3091,75.6563,75.9779,124245.0
2023-03-16 09:30:00,77.38,77.93,76.84,77.17,35745.0,75.3933,75.9292,74.8671,75.1887,35745.0
2023-03-16 10:00:00,77.05,77.09,76.22,76.7,56406.0,75.0718,75.1107,74.2631,74.7307,56406.0
2023-03-16 10:30:00,76.7,77.75,76.5,77.68,84692.0,74.7307,75.7538,74.5359,75.6856,84692.0
2023-03-16 11:00:00,77.67,77.92,77.38,77.9,67189.0,75.6758,75.9194,75.3933,75.8999,67189.0
2023-03-16 11:30:00,77.92,77.95,77.52,77.83,40278.0,75.9194,75.9486,75.5297,75.8317,40278.0
2023-03-16 12:00:00,77.72,77.77,77.31,77.44,23645.0,75.7246,75.7733,75.3251,75.4517,23645.0
2023-03-16 12:30:00,77.45,77.87,77.28,77.84,33635.0,75.4615,75.8707,75.2958,75.8415,33635.0
2023-03-16 13:00:00,77.87,78.41,77.82,78.07,39126.0,75.8707,76.3968,75.822,76.0656,39126.0
2023-03-16 13:30:00,78.11,78.18,77.85,78.13,26511.0,76.1045,76.1727,75.8512,76.124,26511.0
2023-03-16 14:00:00,78.11,78.18,77.94,78.06,13150.0,76.1045,76.1727,75.9389,76.0558,13150.0
2023-03-16 14:30:00,78.06,78.08,77.81,78.06,18255.0,76.0558,76.0753,75.8122,76.0558,18255.0
2023-03-16 15:00:00,78.06,78.28,77.88,78.25,39728.0,76.0558,76.2702,75.8804,76.2409,39728.0
2023-03-16 15:30:00,78.27,78.34,77.91,78.33,125147.0,76.2604,76.3286,75.9097,76.3189,125147.0
2023-03-17 09:30:00,78.32,78.32,76.8,77.13,31900.0,76.3091,76.3091,74.8282,75.1497,31900.0
2023-03-17 10:00:00,77.23,77.54,76.52,76.69,15700.0,75.2471,75.5492,74.5554,74.721,15700.0
2023-03-17 10:30:00,76.75,76.77,76.15,76.27,15129.0,74.7795,74.7989,74.1949,74.3118,15129.0
2023-03-17 11:00:00,76.28,76.58,76.22,76.37,37583.0,74.3215,74.6138,74.2631,74.4092,37583.0
2023-03-17 11:30:00,76.33,76.46,76.14,76.22,23178.0,74.3702,74.4969,74.1851,74.2631,23178.0
2023-03-17 12:00:00,76.27,76.47,76.12,76.39,23359.0,74.3118,74.5066,74.1656,74.4287,23359.0
2023-03-17 12:30:00,76.44,76.84,76.44,76.57,9810.0,74.4774,74.8671,74.4774,74.6041,9810.0
2023-03-17 13:00:00,76.6,76.77,76.53,76.57,8391.0,74.6333,74.7989,74.5651,74.6041,8391.0
2023-03-17 13:30:00,76.58,76.66,76.31,76.35,19712.0,74.6138,74.6918,74.3508,74.3897,19712.0
2023-03-17 14:00:00,76.4,76.69,76.4,76.41,21185.0,74.4384,74.721,74.4384,74.4482,21185.0
2023-03-17 14:30:00,76.39,76.55,76.35,76.42,15416.0,74.4287,74.5846,74.3897,74.4579,15416.0
2023-03-17 15:00:00,76.48,76.53,76.23,76.47,46464.0,74.5164,74.5651,74.2728,74.5066,46464.0
2023-03-17 15:30:00,76.47,76.77,76.24,76.62,117864.0,74.5066,74.7989,74.2826,74.6528,117864.0
2023-03-20 09:30:00,77.47,78.23,77.31,77.8,40401.0,75.481,76.2215,75.3251,75.8025,40401.0
2023-03-20 10:00:00,77.96,77.98,77.52,77.94,22815.0,75.9584,75.9779,75.5297,75.9389,22815.0
2023-03-20 10:30:00,77.94,78.3,77.87,77.98,33795.0,75.9389,76.2897,75.8707,75.9779,33795.0
2023-03-20 11:00:00,78.03,78.27,77.97,78.27,23082.0,76.0266,76.2604,75.9681,76.2604,23082.0
2023-03-20 11:30:00,78.23,78.24,77.69,77.72,23364.0,76.2215,76.2312,75.6953,75.7246,23364.0
2023-03-20 12:00:00,77.72,77.73,77.07,77.16,20656.0,75.7246,75.7343,75.0912,75.1789,20656.0
2023-03-20 12:30:00,77.14,77.59,77.11,77.48,21450.0,75.1594,75.5979,75.1302,75.4907,21450.0
2023-03-20 13:00:00,77.5,77.91,77.5,77.78,16453.0,75.5102,75.9097,75.5102,75.783,16453.0
2023-03-20 13:30:00,77.74,77.76,77.48,77.62,20730.0,75.744,75.7635,75.4907,75.6271,20730.0
2023-03-20 14:00:00,77.62,77.62,77.26,77.49,17313.0,75.6271,75.6271,75.2764,75.5005,17313.0
2023-03-20 14:30:00,77.48,77.51,77.17,77.44,18676.0,75.4907,75.5199,75.1887,75.4517,18676.0
2023-03-20 15:00:00,77.42,77.54,77.02,77.3,34752.0,75.4323,75.5492,75.0425,75.3153,34752.0
2023-03-20 15:30:00,77.33,77.69,77.32,77.66,61861.0,75.3446,75.6953,75.3348,75.6661,61861.0
2023-03-21 09:30:00,78.73,79.35,78.17,79.21,20631.0,76.7086,77.3127,76.163,77.1763,20631.0
2023-03-21 10:00:00,79.2,79.24,78.6,78.68,11129.0,77.1666,77.2055,76.582,76.6599,11129.0
2023-03-21 10:30:00,78.77,79.02,78.42,78.45,16735.0,76.7476,76.9912,76.4066,76.4358,16735.0
2023-03-21 11:00:00,78.41,79.08,78.4,78.95,30193.0,76.3968,77.0496,76.3871,76.923,30193.0
2023-03-21 11:30:00,78.96,79.04,78.58,78.64,26820.0,76.9327,77.0107,76.5625,76.6209,26820.0
2023-03-21 12:00:00,78.66,78.95,78.63,78.86,19852.0,76.6404,76.923,76.6112,76.8353,19852.0
2023-03-21 12:30:00,78.86,78.89,78.54,78.54,16740.0,76.8353,76.8645,76.5235,76.5235,16740.0
2023-03-21 13:00:00,78.54,78.88,78.49,78.87,80716.0,76.5235,76.8548,76.4748,76.845,80716.0
2023-03-21 13:30:00,78.9,79.04,78.54,78.54,23170.0,76.8743,77.0107,76.5235,76.5235,23170.0
2023-03-21 14:00:00,78.54,78.82,78.54,78.82,24985.0,76.5235,76.7963,76.5235,76.7963,24985.0
2023-03-21 14:30:00,78.81,78.85,78.7,78.76,21308.0,76.7866,76.8255,76.6794,76.7379,21308.0
2023-03-21 15:00:00,78.76,78.97,78.55,78.84,47036.0,76.7379,76.9425,76.5332,76.8158,47036.0
2023-03-21 15:30:00,78.86,79.19,78.79,79.15,148956.0,76.8353,77.1568,76.7671,77.1178,148956.0
2023-03-22 09:30:00,79.39,79.8,79.09,79.38,15066.0,77.3517,77.7511,77.0594,77.3419,15066.0
2023-03-22 10:00:00,79.28,79.64,79.19,79.56,8957.0,77.2445,77.5953,77.1568,77.5173,8957.0
2023-03-22 10:30:00,79.61,79.62,78.75,78.92,33864.0,77.566,77.5758,76.7281,76.8937,33864.0
2023-03-22 11:00:00,78.88,78.98,78.8,78.88,21247.0,76.8548,76.9522,76.7768,76.8548,21247.0
2023-03-22 11:30:00,78.87,78.9,78.57,78.68,24009.0,76.845,76.8743,76.5527,76.6599,24009.0
2023-03-22 12:00:00,78.7,78.81,78.47,78.81,24665.0,76.6794,76.7866,76.4553,76.7866,24665.0
2023-03-22 12:30:00,78.75,78.77,78.44,78.55,16883.0,76.7281,76.7476,76.4261,76.5332,16883.0
2023-03-22 13:00:00,78.52,78.84,78.45,78.8,27982.0,76.504,76.8158,76.4358,76.7768,27982.0
2023-03-22 13:30:00,78.78,79.23,78.78,79.03,88083.0,76.7573,77.1958,76.7573,77.0009,88083.0
2023-03-22 14:00:00,79.0,79.85,79.0,79.33,30398.0,76.9717,77.7999,76.9717,77.2932,30398.0
2023-03-22 14:30:00,79.34,79.93,78.92,79.24,62675.0,77.303,77.8778,76.8937,77.2055,62675.0
2023-03-22 15:00:00,79.22,79.59,78.9,79.36,65441.0,77.186,77.5465,76.8743,77.3224,65441.0
2023-03-22 15:30:00,79.35,79.39,77.82,77.89,127606.0,77.3127,77.3517,75.822,75.8902,127606.0
2023-03-23 09:30:00,78.12,78.58,77.88,78.58,10427.0,76.1143,76.5625,75.8804,76.5625,10427.0
2023-03-23 10:00:00,78.5,78.81,78.37,78.6,13665.0,76.4845,76.7866,76.3579,76.582,13665.0
2023-03-23 10:30:00,78.61,78.86,78.53,78.86,17120.0,76.5917,76.8353,76.5138,76.8353,17120.0
2023-03-23 11:00:00,78.84,79.18,78.83,78.85,20619.0,76.8158,77.1471,76.8061,76.8255,20619.0
2023-03-23 11:30:00,78.84,79.09,78.79,79.0,25875.0,76.8158,77.0594,76.7671,76.9717,25875.0
2023-03-23 12:00:00,78.91,78.97,78.53,78.57,8809.0,76.884,76.9425,76.5138,76.5527,8809.0
2023-03-23 12:30:00,78.57,78.6,78.28,78.29,6706.0,76.5527,76.582,76.2702,76.2799,6706.0
2023-03-23 13:00:00,78.29,78.44,77.97,78.07,12558.0,76.2799,76.4261,75.9681,76.0656,12558.0
2023-03-23 13:30:00,78.05,78.25,77.92,77.92,13578.0,76.0461,76.2409,75.9194,75.9194,13578.0
2023-03-23 14:00:00,77.91,77.99,77.35,77.35,21065.0,75.9097,75.9876,75.3641,75.3641,21065.0
2023-03-23 14:30:00,77.37,77.57,77.09,77.36,50768.0,75.3835,75.5784,75.1107,75.3738,50768.0
2023-03-23 15:00:00,77.46,77.82,76.94,77.15,27182.0,75.4712,75.822,74.9646,75.1692,27182.0
2023-03-23 15:30:00,77.1,77.76,76.97,77.24,77427.0,75.1205,75.7635,74.9938,75.2569,77427.0
2023-03-24 09:30:00,76.48,76.8,76.0,76.46,21968.0,74.5164,74.8282,74.0487,74.4969,21968.0
2023-03-24 10:00:00,76.51,76.79,76.14,76.6,12286.0,74.5456,74.8184,74.1851,74.6333,12286.0
2023-03-24 10:30:00,76.63,76.63,76.25,76.38,7263.0,74.6625,74.6625,74.2923,74.419,7263.0
2023-03-24 11:00:00,76.44,76.55,76.23,76.46,18118.0,74.4774,74.5846,74.2728,74.4969,18118.0
2023-03-24 11:30:00,76.52,76.95,76.51,76.87,14058.0,74.5554,74.9743,74.5456,74.8964,14058.0
2023-03-24 12:00:00,76.88,77.09,76.66,76.76,10674.0,74.9061,75.1107,74.6918,74.7892,10674.0
2023-03-24 12:30:00,76.74,77.05,76.74,76.91,14588.0,74.7697,75.0718,74.7697,74.9353,14588.0
2023-03-24 13:00:00,76.93,76.94,76.75,76.94,10072.0,74.9548,74.9646,74.7795,74.9646,10072.0
2023-03-24 13:30:00,76.95,77.01,76.84,76.91,10743.0,74.9743,75.0328,74.8671,74.9353,10743.0
2023-03-24 14:00:00,76.9,77.04,76.84,76.92,11918.0,74.9256,75.062,74.8671,74.9451,11918.0
2023-03-24 14:30:00,76.92,77.0,76.79,76.88,14238.0,74.9451,75.023,74.8184,74.9061,14238.0
2023-03-24 15:00:00,76.88,77.11,76.83,77.07,16597.0,74.9061,75.1302,74.8574,75.0912,16597.0
2023-03-24 15:30:00,77.05,77.12,76.81,76.98,76852.0,75.0718,75.14,74.8379,75.0036,76852.0
2023-03-27 09:30:00,77.63,78.03,77.02,77.59,69131.0,75.6369,76.0266,75.0425,75.5979,69131.0
2023-03-27 10:00:00,77.56,77.57,77.12,77.18,21716.0,75.5687,75.5784,75.14,75.1984,21716.0
2023-03-27 10:30:00,77.18,78.28,77.17,78.23,43505.0,75.1984,76.2702,75.1887,76.2215,43505.0
2023-03-27 11:00:00,78.23,78.29,77.71,77.9,31440.0,76.2215,76.2799,75.7148,75.8999,31440.0
2023-03-27 11:30:00,77.94,78.09,77.85,78.01,14084.0,75.9389,76.0851,75.8512,76.0071,14084.0
2023-03-27 12:00:00,78.03,78.53,78.02,78.5,12147.0,76.0266,76.5138,76.0168,76.4845,12147.0
2023-03-27 12:30:00,78.48,78.78,78.41,78.76,17189.0,76.465,76.7573,76.3968,76.7379,17189.0
2023-03-27 13:00:00,78.73,78.84,78.57,78.79,13974.0,76.7086,76.8158,76.5527,76.7671,13974.0
2023-03-27 13:30:00,78.72,79.08,78.72,78.87,43517.0,76.6989,77.0496,76.6989,76.845,43517.0
2023-03-27 14:00:00,78.87,79.04,78.74,79.03,23307.0,76.845,77.0107,76.7184,77.0009,23307.0
2023-03-27 14:30:00,79.05,79.37,79.04,79.35,59025.0,77.0204,77.3322,77.0107,77.3127,59025.0
2023-03-27 15:00:00,79.35,79.4,78.75,78.78,28920.0,77.3127,77.3614,76.7281,76.7573,28920.0
2023-03-27 15:30:00,78.87,78.9,78.23,78.37,109564.0,76.845,76.8743,76.2215,76.3579,109564.0
2023-03-28 09:30:00,77.94,79.33,77.7,79.11,37166.0,75.9389,77.2932,75.7051,77.0789,37166.0
2023-03-28 10:00:00,79.09,79.57,79.03,79.37,29765.0,77.0594,77.5271,77.0009,77.3322,29765.0
2023-03-28 10:30:00,79.35,79.35,79.05,79.17,15364.0,77.3127,77.3127,77.0204,77.1373,15364.0
2023-03-28 11:00:00,79.28,79.5,79.14,79.5,16770.0,77.2445,77.4589,77.1081,77.4589,16770.0
2023-03-28 11:30:00,79.5,79.71,79.37,79.7,37091.0,77.4589,77.6635,77.3322,77.6537,37091.0
2023-03-28 12:00:00,79.8,79.83,79.65,79.81,9309.0,77.7511,77.7804,77.605,77.7609,9309.0
2023-03-28 12:30:00,79.77,79.94,79.74,79.77,11001.0,77.7219,77.8876,77.6927,77.7219,11001.0
2023-03-28 13:00:00,79.73,79.77,79.46,79.57,9468.0,77.6829,77.7219,77.4199,77.5271,9468.0
2023-03-28 13:30:00,79.55,79.59,79.02,79.13,11936.0,77.5076,77.5465,76.9912,77.0984,11936.0
2023-03-28 14:00:00,79.16,79.26,79.12,79.23,8311.0,77.1276,77.225,77.0886,77.1958,8311.0
2023-03-28 14:30:00,79.18,79.39,79.11,79.39,9821.0,77.1471,77.3517,77.0789,77.3517,9821.0
2023-03-28 15:00:00,79.39,79.62,79.36,79.5,23827.0,77.3517,77.5758,77.3224,77.4589,23827.0
2023-03-28 15:30:00,79.5,80.02,79.49,80.0,115076.0,77.4589,77.9655,77.4491,77.946,115076.0
2023-03-29 09:30:00,80.96,81.29,80.96,81.01,10127.0,78.8814,79.2029,78.8814,78.9301,10127.0
2023-03-29 10:00:00,81.06,81.18,80.61,80.73,21827.0,78.9788,79.0957,78.5404,78.6573,21827.0
2023-03-29 10:30:00,80.67,80.88,80.63,80.71,24919.0,78.5988,78.8034,78.5598,78.6378,24919.0
2023-03-29 11:00:00,80.74,80.9,80.64,80.64,13934.0,78.667,78.8229,78.5696,78.5696,13934.0
2023-03-29 11:30:00,80.68,80.72,80.53,80.64,7501.0,78.6086,78.6475,78.4624,78.5696,7501.0
2023-03-29 12:00:00,80.68,80.76,80.62,80.75,5843.0,78.6086,78.6865,78.5501,78.6768,5843.0
2023-03-29 12:30:00,80.78,80.8,80.68,80.71,10829.0,78.706,78.7255,78.6086,78.6378,10829.0
2023-03-29 13:00:00,80.73,80.92,80.7,80.71,10411.0,78.6573,78.8424,78.628,78.6378,10411.0
2023-03-29 13:30:00,80.7,80.77,80.58,80.59,8523.0,78.628,78.6962,78.5111,78.5209,8523.0
2023-03-29 14:00:00,80.6,80.75,80.56,80.6,21535.0,78.5306,78.6768,78.4916,78.5306,21535.0
2023-03-29 14:30:00,80.59,80.59,80.39,80.44,22889.0,78.5209,78.5209,78.326,78.3747,22889.0
2023-03-29 15:00:00,80.38,80.67,80.32,80.64,32092.0,78.3163,78.5988,78.2578,78.5696,32092.0
2023-03-29 15:30:00,80.64,80.85,80.53,80.75,68059.0,78.5696,78.7742,78.4624,78.6768,68059.0
2023-03-30 09:30:00,81.35,81.45,80.76,81.36,24950.0,79.2614,79.3588,78.6865,79.2711,24950.0
2023-03-30 10:00:00,81.43,81.54,81.12,81.48,7953.0,79.3393,79.4465,79.0373,79.388,7953.0
2023-03-30 10:30:00,81.47,81.8,81.42,81.71,8368.0,79.3783,79.6998,79.3296,79.6121,8368.0
2023-03-30 11:00:00,81.73,81.76,81.39,81.46,9409.0,79.6316,79.6608,79.3003,79.3685,9409.0
2023-03-30 11:30:00,81.43,81.44,81.14,81.31,7577.0,79.3393,79.349,79.0567,79.2224,7577.0
2023-03-30 12:00:00,81.25,81.27,81.02,81.06,8132.0,79.1639,79.1834,78.9398,78.9788,8132.0
2023-03-30 12:30:00,81.06,81.09,80.87,80.98,9865.0,78.9788,79.008,78.7937,78.9009,9865.0
2023-03-30 13:00:00,80.9,81.01,80.85,80.91,6140.0,78.8229,78.9301,78.7742,78.8326,6140.0
2023-03-30 13:30:00,80.9,80.95,80.79,80.92,8890.0,78.8229,78.8716,78.7157,78.8424,8890.0
2023-03-30 14:00:00,80.98,81.04,80.93,81.0,5988.0,78.9009,78.9593,78.8521,78.9203,5988.0
2023-03-30 14:30:00,81.0,81.16,80.99,81.16,10431.0,78.9203,79.0762,78.9106,79.0762,10431.0
2023-03-30 15:00:00,81.17,81.21,81.0,81.15,12762.0,79.086,79.1249,78.9203,79.0665,12762.0
2023-03-30 15:30:00,81.13,81.55,80.97,81.48,139465.0,79.047,79.4562,78.8911,79.388,139465.0
2023-03-31 09:30:00,82.0,82.34,81.48,82.16,18778.0,79.8947,80.2259,79.388,80.0506,18778.0
2023-03-31 10:00:00,82.11,82.35,82.0,82.35,12531.0,80.0018,80.2357,79.8947,80.2357,12531.0
2023-03-31 10:30:00,82.33,82.5,82.14,82.39,11439.0,80.2162,80.3818,80.0311,80.2747,11439.0
2023-03-31 11:00:00,82.31,82.5,82.26,82.5,22080.0,80.1967,80.3818,80.148,80.3818,22080.0
2023-03-31 11:30:00,82.5,82.5,82.4,82.5,8587.0,80.3818,80.3818,80.2844,80.3818,8587.0
2023-03-31 12:00:00,82.5,82.53,82.29,82.37,9744.0,80.3818,80.4111,80.1772,80.2552,9744.0
2023-03-31 12:30:00,82.34,82.35,82.22,82.32,7474.0,80.2259,80.2357,80.109,80.2064,7474.0
2023-03-31 13:00:00,82.28,82.28,82.06,82.06,3543.0,80.1675,80.1675,79.9531,79.9531,3543.0
2023-03-31 13:30:00,82.02,82.11,81.95,82.04,4082.0,79.9142,80.0018,79.8459,79.9336,4082.0
2023-03-31 14:00:00,82.05,82.16,81.88,81.95,3836.0,79.9434,80.0506,79.7777,79.8459,3836.0
2023-03-31 14:30:00,81.95,82.1,81.93,82.08,7058.0,79.8459,79.9921,79.8265,79.9726,7058.0
2023-03-31 15:00:00,82.08,82.57,82.08,82.52,6797.0,79.9726,80.45,79.9726,80.4013,6797.0
2023-03-31 15:30:00,82.53,82.83,82.36,82.69,51629.0,80.4111,80.7034,80.2454,80.5669,51629.0
2023-04-03 09:30:00,82.51,83.04,82.2,82.81,15048.0,80.3916,80.908,80.0895,80.6839,15048.0
2023-04-03 10:00:00,82.92,83.51,82.89,83.08,10211.0,80.791,81.3659,80.7618,80.9469,10211.0
2023-04-03 10:30:00,83.06,83.15,82.29,82.34,6213.0,80.9274,81.0151,80.1772,80.2259,6213.0
2023-04-03 11:00:00,82.35,82.37,82.08,82.19,7349.0,80.2357,80.2552,79.9726,80.0798,7349.0
2023-04-03 11:30:00,82.19,82.88,82.18,82.82,22974.0,80.0798,80.7521,80.07,80.6936,22974.0
2023-04-03 12:00:00,82.88,83.18,82.78,83.18,14843.0,80.7521,81.0444,80.6546,81.0444,14843.0
2023-04-03 12:30:00,83.17,83.22,82.95,83.02,11552.0,81.0346,81.0833,80.8203,80.8885,11552.0
2023-04-03 13:00:00,83.02,83.07,82.79,82.92,12065.0,80.8885,80.9372,80.6644,80.791,12065.0
2023-04-03 13:30:00,82.88,82.92,82.6,82.67,9497.0,80.7521,80.791,80.4793,80.5475,9497.0
2023-04-03 14:00:00,82.65,82.77,82.38,82.53,15405.0,80.528,80.6449,80.2649,80.4111,15405.0
2023-04-03 14:30:00,82.52,82.67,82.49,82.58,20381.0,80.4013,80.5475,80.3721,80.4598,20381.0
2023-04-03 15:00:00,82.57,82.88,82.57,82.85,29393.0,80.45,80.7521,80.45,80.7228,29393.0
2023-04-03 15:30:00,82.86,83.01,82.74,82.74,96661.0,80.7326,80.8787,80.6157,80.6157,96661.0
2023-04-04 09:30:00,82.64,82.64,80.93,81.12,37394.0,80.5182,80.5182,78.8521,79.0373,37394.0
2023-04-04 10:00:00,81.13,81.81,81.13,81.4,37136.0,79.047,79.7095,79.047,79.3101,37136.0
2023-04-04 10:30:00,81.39,81.46,80.7,80.72,22828.0,79.3003,79.3685,78.628,78.6475,22828.0
2023-04-04 11:00:00,80.68,80.69,80.24,80.38,16634.0,78.6086,78.6183,78.1799,78.3163,16634.0
2023-04-04 11:30:00,80.35,80.42,80.04,80.06,16411.0,78.287,78.3552,77.985,78.0045,16411.0
2023-04-04 12:00:00,80.09,80.11,79.81,80.01,15033.0,78.0337,78.0532,77.7609,77.9558,15033.0
2023-04-04 12:30:00,80.02,80.18,79.95,79.96,12121.0,77.9655,78.1214,77.8973,77.907,12121.0
2023-04-04 13:00:00,79.93,80.26,79.84,80.26,11656.0,77.8778,78.1993,77.7901,78.1993,11656.0
2023-04-04 13:30:00,80.24,80.32,80.09,80.15,14781.0,78.1799,78.2578,78.0337,78.0922,14781.0
2023-04-04 14:00:00,80.12,80.15,79.74,79.78,17325.0,78.0629,78.0922,77.6927,77.7317,17325.0
2023-04-04 14:30:00,79.76,79.95,79.71,79.88,14168.0,77.7122,77.8973,77.6635,77.8291,14168.0
2023-04-04 15:00:00,79.86,80.13,79.84,80.06,21421.0,77.8096,78.0727,77.7901,78.0045,21421.0
2023-04-04 15:30:00,80.06,80.43,79.93,80.43,71685.0,78.0045,78.365,77.8778,78.365,71685.0
2023-04-05 09:30:00,80.31,80.52,79.8,80.38,9219.0,78.2481,78.4527,77.7511,78.3163,9219.0
2023-04-05 10:00:00,80.43,80.5,79.46,79.48,18367.0,78.365,78.4332,77.4199,77.4394,18367.0
2023-04-05 10:30:00,79.5,79.67,78.93,79.01,36839.0,77.4589,77.6245,76.9035,76.9814,36839.0
2023-04-05 11:00:00,78.97,79.11,78.79,78.79,21304.0,76.9425,77.0789,76.7671,76.7671,21304.0
2023-04-05 11:30:00,78.81,79.35,78.8,79.19,18128.0,76.7866,77.3127,76.7768,77.1568,18128.0
2023-04-05 12:00:00,79.24,79.38,79.06,79.12,16957.0,77.2055,77.3419,77.0301,77.0886,16957.0
2023-04-05 12:30:00,79.08,79.09,78.78,79.01,19310.0,77.0496,77.0594,76.7573,76.9814,19310.0
2023-04-05 13:00:00,79.02,79.23,79.0,79.18,10060.0,76.9912,77.1958,76.9717,77.1471,10060.0
2023-04-05 13:30:00,79.19,79.34,78.95,79.34,14566.0,77.1568,77.303,76.923,77.303,14566.0
2023-04-05 14:00:00,79.34,79.5,79.21,79.22,14341.0,77.303,77.4589,77.1763,77.186,14341.0
2023-04-05 14:30:00,79.19,79.28,79.02,79.02,13857.0,77.1568,77.2445,76.9912,76.9912,13857.0
2023-04-05 15:00:00,79.02,79.03,78.81,79.03,22369.0,76.9912,77.0009,76.7866,77.0009,22369.0
2023-04-05 15:30:00,79.04,79.54,79.03,79.4,123287.0,77.0107,77.4978,77.0009,77.3614,123287.0
2023-04-06 09:30:00,79.49,79.49,78.32,78.5,8181.0,77.4491,77.4491,76.3091,76.4845,8181.0
2023-04-06 10:00:00,78.57,78.97,78.53,78.81,4313.0,76.5527,76.9425,76.5138,76.7866,4313.0
2023-04-06 10:30:00,78.81,78.86,78.14,78.2,10131.0,76.7866,76.8353,76.1338,76.1922,10131.0
2023-04-06 11:00:00,78.17,78.59,78.15,78.55,16381.0,76.163,76.5722,76.1435,76.5332,16381.0
2023-04-06 11:30:00,78.55,78.55,78.11,78.29,17629.0,76.5332,76.5332,76.1045,76.2799,17629.0
2023-04-06 12:00:00,78.29,78.65,78.29,78.38,8358.0,76.2799,76.6307,76.2799,76.3676,8358.0
2023-04-06 12:30:00,78.38,78.51,78.29,78.29,9013.0,76.3676,76.4943,76.2799,76.2799,9013.0
2023-04-06 13:00:00,78.27,78.37,78.18,78.21,17243.0,76.2604,76.3579,76.1727,76.202,17243.0
2023-04-06 13:30:00,78.22,78.37,77.83,77.83,19098.0,76.2117,76.3579,75.8317,75.8317,19098.0
2023-04-06 14:00:00,77.87,78.03,77.84,78.0,26002.0,75.8707,76.0266,75.8415,75.9974,26002.0
2023-04-06 14:30:00,78.02,78.14,77.86,78.03,43601.0,76.0168,76.1338,75.861,76.0266,43601.0
2023-04-06 15:00:00,78.0,78.19,77.86,78.09,25554.0,75.9974,76.1825,75.861,76.0851,25554.0
2023-04-06 15:30:00,78.1,78.63,78.09,78.63,112391.0,76.0948,76.6112,76.0851,76.6112,112391.0
2023-04-10 09:30:00,78.24,78.63,77.8,78.25,17340.0,76.2312,76.6112,75.8025,76.2409,17340.0
2023-04-10 10:00:00,78.25,78.78,78.24,78.73,57923.0,76.2409,76.7573,76.2312,76.7086,57923.0
2023-04-10 10:30:00,78.73,78.85,78.56,78.61,8136.0,76.7086,76.8255,76.543,76.5917,8136.0
2023-04-10 11:00:00,78.53,78.7,78.34,78.4,7909.0,76.5138,76.6794,76.3286,76.3871,7909.0
2023-04-10 11:30:00,78.46,78.46,77.91,77.91,3792.0,76.4456,76.4456,75.9097,75.9097,3792.0
2023-04-10 12:00:00,77.86,77.94,77.53,77.55,4392.0,75.861,75.9389,75.5394,75.5589,4392.0
2023-04-10 12:30:00,77.59,77.95,77.57,77.9,17143.0,75.5979,75.9486,75.5784,75.8999,17143.0
2023-04-10 13:00:00,77.95,78.11,77.8,77.9,30298.0,75.9486,76.1045,75.8025,75.8999,30298.0
2023-04-10 13:30:00,77.95,78.02,77.87,77.93,9874.0,75.9486,76.0168,75.8707,75.9292,9874.0
2023-04-10 14:00:00,77.94,78.11,77.94,78.1,13493.0,75.9389,76.1045,75.9389,76.0948,13493.0
2023-04-10 14:30:00,78.16,78.22,78.07,78.2,11398.0,76.1533,76.2117,76.0656,76.1922,11398.0
2023-04-10 15:00:00,78.2,78.43,78.19,78.41,18012.0,76.1922,76.4163,76.1825,76.3968,18012.0
2023-04-10 15:30:00,78.42,78.54,78.23,78.5,99174.0,76.4066,76.5235,76.2215,76.4845,99174.0
2023-04-11 09:30:00,79.52,79.61,78.93,78.93,34053.0,77.4783,77.566,76.9035,76.9035,34053.0
2023-04-11 10:00:00,78.93,79.66,78.73,79.59,18414.0,76.9035,77.6147,76.7086,77.5465,18414.0
2023-04-11 10:30:00,79.58,79.67,79.45,79.49,20880.0,77.5368,77.6245,77.4101,77.4491,20880.0
2023-04-11 11:00:00,79.59,79.77,79.53,79.58,34378.0,77.5465,77.7219,77.4881,77.5368,34378.0
2023-04-11 11:30:00,79.55,79.66,79.44,79.52,24291.0,77.5076,77.6147,77.4004,77.4783,24291.0
2023-04-11 12:00:00,79.53,79.75,79.49,79.74,16208.0,77.4881,77.7024,77.4491,77.6927,16208.0
2023-04-11 12:30:00,79.75,79.77,79.46,79.73,13567.0,77.7024,77.7219,77.4199,77.6829,13567.0
2023-04-11 13:00:00,79.75,79.85,79.67,79.84,12805.0,77.7024,77.7999,77.6245,77.7901,12805.0
2023-04-11 13:30:00,79.86,79.9,79.74,79.87,24682.0,77.8096,77.8486,77.6927,77.8194,24682.0
2023-04-11 14:00:00,79.85,79.87,79.69,79.73,9987.0,77.7999,77.8194,77.644,77.6829,9987.0
2023-04-11 14:30:00,79.73,79.77,79.65,79.72,11371.0,77.6829,77.7219,77.605,77.6732,11371.0
2023-04-11 15:00:00,79.68,79.78,79.59,79.65,13912.0,77.6342,77.7317,77.5465,77.605,13912.0
2023-04-11 15:30:00,79.69,79.73,79.06,79.1,82744.0,77.644,77.6829,77.0301,77.0691,82744.0
2023-04-12 09:30:00,79.22,79.35,77.99,78.19,22751.0,77.186,77.3127,75.9876,76.1825,22751.0
2023-04-12 10:00:00,78.14,78.51,78.07,78.5,35935.0,76.1338,76.4943,76.0656,76.4845,35935.0
2023-04-12 10:30:00,78.44,78.44,77.53,77.67,37939.0,76.4261,76.4261,75.5394,75.6758,37939.0
2023-04-12 11:00:00,77.69,77.76,77.09,77.65,49753.0,75.6953,75.7635,75.1107,75.6563,49753.0
2023-04-12 11:30:00,77.65,77.73,77.48,77.61,22997.0,75.6563,75.7343,75.4907,75.6174,22997.0
2023-04-12 12:00:00,77.57,77.64,77.25,77.42,17151.0,75.5784,75.6466,75.2666,75.4323,17151.0
2023-04-12 12:30:00,77.42,77.44,77.13,77.23,74611.0,75.4323,75.4517,75.1497,75.2471,74611.0
2023-04-12 13:00:00,77.27,78.02,77.26,77.97,23676.0,75.2861,76.0168,75.2764,75.9681,23676.0
2023-04-12 13:30:00,77.98,78.12,77.58,77.71,29261.0,75.9779,76.1143,75.5881,75.7148,29261.0
2023-04-12 14:00:00,77.7,77.97,77.36,77.39,44327.0,75.7051,75.9681,75.3738,75.403,44327.0
2023-04-12 14:30:00,77.37,77.37,76.96,77.19,34017.0,75.3835,75.3835,74.9841,75.2082,34017.0
2023-04-12 15:00:00,77.2,77.3,76.78,76.95,28301.0,75.2179,75.3153,74.8087,74.9743,28301.0
2023-04-12 15:30:00,76.93,77.38,76.75,76.96,207767.0,74.9548,75.3933,74.7795,74.9841,207767.0
2023-04-13 09:30:00,77.3,77.53,76.63,77.02,14487.0,75.3153,75.5394,74.6625,75.0425,14487.0
2023-04-13 10:00:00,76.98,77.93,76.93,77.92,28183.0,75.0036,75.9292,74.9548,75.9194,28183.0
2023-04-13 10:30:00,77.98,78.02,77.61,77.8,15449.0,75.9779,76.0168,75.6174,75.8025,15449.0
2023-04-13 11:00:00,77.81,77.99,77.67,77.99,14042.0,75.8122,75.9876,75.6758,75.9876,14042.0
2023-04-13 11:30:00,78.05,78.26,77.95,78.18,11617.0,76.0461,76.2507,75.9486,76.1727,11617.0
2023-04-13 12:00:00,78.25,78.28,78.1,78.15,8117.0,76.2409,76.2702,76.0948,76.1435,8117.0
2023-04-13 12:30:00,78.17,78.31,78.15,78.3,4966.0,76.163,76.2994,76.1435,76.2897,4966.0
2023-04-13 13:00:00,78.33,78.49,78.25,78.35,13984.0,76.3189,76.4748,76.2409,76.3384,13984.0
2023-04-13 13:30:00,78.36,78.37,78.18,78.19,21189.0,76.3481,76.3579,76.1727,76.1825,21189.0
2023-04-13 14:00:00,78.18,78.37,78.18,78.27,30229.0,76.1727,76.3579,76.1727,76.2604,30229.0
2023-04-13 14:30:00,78.28,78.61,78.15,78.56,46084.0,76.2702,76.5917,76.1435,76.543,46084.0
2023-04-13 15:00:00,78.56,78.57,78.25,78.39,34988.0,76.543,76.5527,76.2409,76.3774,34988.0
2023-04-13 15:30:00,78.38,78.48,78.09,78.13,125641.0,76.3676,76.465,76.0851,76.124,125641.0
2023-04-14 09:30:00,77.72,78.34,77.43,78.34,87296.0,75.7246,76.3286,75.442,76.3286,87296.0
2023-04-14 10:00:00,78.24,78.54,77.67,77.67,18979.0,76.2312,76.5235,75.6758,75.6758,18979.0
2023-04-14 10:30:00,77.71,77.71,77.27,77.39,15272.0,75.7148,75.7148,75.2861,75.403,15272.0
2023-04-14 11:00:00,77.38,77.51,77.01,77.05,15668.0,75.3933,75.5199,75.0328,75.0718,15668.0
2023-04-14 11:30:00,77.06,77.06,76.85,76.98,17040.0,75.0815,75.0815,74.8769,75.0036,17040.0
2023-04-14 12:00:00,76.97,76.99,76.64,76.64,11569.0,74.9938,75.0133,74.6723,74.6723,11569.0
2023-04-14 12:30:00,76.66,76.67,76.34,76.46,28641.0,74.6918,74.7015,74.38,74.4969,28641.0
2023-04-14 13:00:00,76.46,76.71,76.38,76.38,29085.0,74.4969,74.7405,74.419,74.419,29085.0
2023-04-14 13:30:00,76.36,76.36,76.07,76.19,35505.0,74.3995,74.3995,74.1169,74.2338,35505.0
2023-04-14 14:00:00,76.2,76.43,76.09,76.29,32301.0,74.2436,74.4677,74.1364,74.3313,32301.0
2023-04-14 14:30:00,76.29,76.39,76.05,76.13,36735.0,74.3313,74.4287,74.0974,74.1754,36735.0
2023-04-14 15:00:00,76.1,76.17,75.74,76.09,32877.0,74.1461,74.2143,73.7954,74.1364,32877.0
2023-04-14 15:30:00,76.09,76.31,75.91,76.15,209117.0,74.1364,74.3508,73.961,74.1949,209117.0
2023-04-17 09:30:00,76.33,76.45,75.61,76.03,61552.0,74.3702,74.4872,73.6687,74.0779,61552.0
2023-04-17 10:00:00,75.96,76.25,75.95,76.03,69364.0,74.0097,74.2923,74.0,74.0779,69364.0
2023-04-17 10:30:00,76.08,76.24,75.64,75.96,65009.0,74.1267,74.2826,73.698,74.0097,65009.0
2023-04-17 11:00:00,75.98,76.34,75.97,76.2,78903.0,74.0292,74.38,74.0195,74.2436,78903.0
2023-04-17 11:30:00,76.18,76.23,75.82,76.06,49753.0,74.2241,74.2728,73.8733,74.1072,49753.0
2023-04-17 12:00:00,76.08,76.3,76.02,76.27,36436.0,74.1267,74.341,74.0682,74.3118,36436.0
2023-04-17 12:30:00,76.32,76.82,76.29,76.71,36042.0,74.3605,74.8477,74.3313,74.7405,36042.0
2023-04-17 13:00:00,76.75,77.16,76.73,77.09,21296.0,74.7795,75.1789,74.76,75.1107,21296.0
2023-04-17 13:30:00,77.12,77.25,77.0,77.06,19794.0,75.14,75.2666,75.023,75.0815,19794.0
2023-04-17 14:00:00,77.04,77.24,76.99,77.24,15806.0,75.062,75.2569,75.0133,75.2569,15806.0
2023-04-17 14:30:00,77.25,77.89,77.23,77.83,34234.0,75.2666,75.8902,75.2471,75.8317,34234.0
2023-04-17 15:00:00,77.83,78.19,77.81,78.15,27909.0,75.8317,76.1825,75.8122,76.1435,27909.0
2023-04-17 15:30:00,78.17,78.34,77.99,78.28,115015.0,76.163,76.3286,75.9876,76.2702,115015.0
2023-04-18 09:30:00,78.5,79.01,78.17,78.47,28263.0,76.4845,76.9814,76.163,76.4553,28263.0
2023-04-18 10:00:00,78.37,78.81,78.25,78.64,22228.0,76.3579,76.7866,76.2409,76.6209,22228.0
2023-04-18 10:30:00,78.67,78.94,78.39,78.7,47792.0,76.6502,76.9132,76.3774,76.6794,47792.0
2023-04-18 11:00:00,78.75,78.76,78.29,78.48,23795.0,76.7281,76.7379,76.2799,76.465,23795.0
2023-04-18 11:30:00,78.41,78.49,78.09,78.13,15076.0,76.3968,76.4748,76.0851,76.124,15076.0
2023-04-18 12:00:00,78.17,78.42,78.12,78.42,16525.0,76.163,76.4066,76.1143,76.4066,16525.0
2023-04-18 12:30:00,78.42,78.43,78.03,78.05,13131.0,76.4066,76.4163,76.0266,76.0461,13131.0
2023-04-18 13:00:00,77.98,78.15,77.85,77.88,11255.0,75.9779,76.1435,75.8512,75.8804,11255.0
2023-04-18 13:30:00,77.89,78.41,77.88,78.27,8994.0,75.8902,76.3968,75.8804,76.2604,8994.0
2023-04-18 14:00:00,78.27,78.59,78.26,78.59,8211.0,76.2604,76.5722,76.2507,76.5722,8211.0
2023-04-18 14:30:00,78.59,78.76,78.47,78.76,18174.0,76.5722,76.7379,76.4553,76.7379,18174.0
2023-04-18 15:00:00,78.76,78.83,78.67,78.77,26018.0,76.7379,76.8061,76.6502,76.7476,26018.0
2023-04-18 15:30:00,78.73,79.15,78.73,79.12,113499.0,76.7086,77.1178,76.7086,77.0886,113499.0
2023-04-19 09:30:00,79.28,79.69,78.54,78.54,39317.0,77.2445,77.644,76.5235,76.5235,39317.0
2023-04-19 10:00:00,78.62,79.18,78.61,79.06,33822.0,76.6014,77.1471,76.5917,77.0301,33822.0
2023-04-19 10:30:00,79.06,79.08,78.63,78.77,11477.0,77.0301,77.0496,76.6112,76.7476,11477.0
2023-04-19 11:00:00,78.73,78.97,78.63,78.93,32930.0,76.7086,76.9425,76.6112,76.9035,32930.0
2023-04-19 11:30:00,78.93,79.24,78.91,78.92,20812.0,76.9035,77.2055,76.884,76.8937,20812.0
2023-04-19 12:00:00,78.94,79.07,78.9,79.03,18812.0,76.9132,77.0399,76.8743,77.0009,18812.0
2023-04-19 12:30:00,79.07,79.32,79.07,79.24,19547.0,77.0399,77.2835,77.0399,77.2055,19547.0
2023-04-19 13:00:00,79.22,79.5,79.22,79.5,23653.0,77.186,77.4589,77.186,77.4589,23653.0
2023-04-19 13:30:00,79.5,79.5,79.26,79.38,24387.0,77.4589,77.4589,77.225,77.3419,24387.0
2023-04-19 14:00:00,79.38,79.69,79.32,79.69,19927.0,77.3419,77.644,77.2835,77.644,19927.0
2023-04-19 14:30:00,79.69,79.71,79.51,79.69,30464.0,77.644,77.6635,77.4686,77.644,30464.0
2023-04-19 15:00:00,79.7,79.79,79.62,79.77,35541.0,77.6537,77.7414,77.5758,77.7219,35541.0
2023-04-19 15:30:00,79.77,79.85,79.53,79.72,148214.0,77.7219,77.7999,77.4881,77.6732,148214.0
2023-04-20 09:30:00,79.52,79.62,78.79,79.02,21295.0,77.4783,77.5758,76.7671,76.9912,21295.0
2023-04-20 10:00:00,78.97,79.32,78.88,79.23,30157.0,76.9425,77.2835,76.8548,77.1958,30157.0
2023-04-20 10:30:00,79.29,79.82,79.24,79.76,27567.0,77.2542,77.7706,77.2055,77.7122,27567.0
2023-04-20 11:00:00,79.75,79.8,79.34,79.34,45259.0,77.7024,77.7511,77.303,77.303,45259.0
2023-04-20 11:30:00,79.29,79.51,79.17,79.18,9502.0,77.2542,77.4686,77.1373,77.1471,9502.0
2023-04-20 12:00:00,79.2,79.26,78.99,79.07,19724.0,77.1666,77.225,76.9619,77.0399,19724.0
2023-04-20 12:30:00,79.06,79.39,79.06,79.34,15480.0,77.0301,77.3517,77.0301,77.303,15480.0
2023-04-20 13:00:00,79.29,79.34,79.19,79.26,8713.0,77.2542,77.303,77.1568,77.225,8713.0
2023-04-20 13:30:00,79.26,79.41,79.24,79.37,10329.0,77.225,77.3712,77.2055,77.3322,10329.0
2023-04-20 14:00:00,79.37,79.53,79.35,79.4,25096.0,77.3322,77.4881,77.3127,77.3614,25096.0
2023-04-20 14:30:00,79.41,79.43,79.18,79.21,47481.0,77.3712,77.3906,77.1471,77.1763,47481.0
2023-04-20 15:00:00,79.23,79.25,78.78,78.81,80303.0,77.1958,77.2153,76.7573,76.7866,80303.0
2023-04-20 15:30:00,78.85,79.31,78.85,79.18,136106.0,76.8255,77.2737,76.8255,77.1471,136106.0
2023-04-21 09:30:00,79.43,79.43,78.64,78.68,17194.0,77.3906,77.3906,76.6209,76.6599,17194.0
2023-04-21 10:00:00,78.71,79.19,78.47,79.01,14739.0,76.6891,77.1568,76.4553,76.9814,14739.0
2023-04-21 10:30:00,79.04,79.06,78.18,78.45,40599.0,77.0107,77.0301,76.1727,76.4358,40599.0
2023-04-21 11:00:00,78.47,78.77,78.46,78.5,8096.0,76.4553,76.7476,76.4456,76.4845,8096.0
2023-04-21 11:30:00,78.53,78.64,78.24,78.34,30058.0,76.5138,76.6209,76.2312,76.3286,30058.0
2023-04-21 12:00:00,78.41,78.78,78.33,78.67,17049.0,76.3968,76.7573,76.3189,76.6502,17049.0
2023-04-21 12:30:00,78.7,78.84,78.53,78.75,11469.0,76.6794,76.8158,76.5138,76.7281,11469.0
2023-04-21 13:00:00,78.75,78.81,78.64,78.67,9111.0,76.7281,76.7866,76.6209,76.6502,9111.0
2023-04-21 13:30:00,78.67,78.87,78.66,78.83,10873.0,76.6502,76.845,76.6404,76.8061,10873.0
2023-04-21 14:00:00,78.86,79.04,78.86,78.95,11181.0,76.8353,77.0107,76.8353,76.923,11181.0
2023-04-21 14:30:00,78.95,79.02,78.88,78.93,12861.0,76.923,76.9912,76.8548,76.9035,12861.0
2023-04-21 15:00:00,78.93,79.06,78.88,79.01,15730.0,76.9035,77.0301,76.8548,76.9814,15730.0
2023-04-21 15:30:00,79.01,79.14,78.85,78.85,86619.0,76.9814,77.1081,76.8255,76.8255,86619.0
2023-04-24 09:30:00,78.98,79.49,78.71,79.12,104140.0,76.9522,77.4491,76.6891,77.0886,104140.0
2023-04-24 10:00:00,79.19,79.43,78.88,79.01,23681.0,77.1568,77.3906,76.8548,76.9814,23681.0
2023-04-24 10:30:00,79.06,79.13,78.74,78.76,31377.0,77.0301,77.0984,76.7184,76.7379,31377.0
2023-04-24 11:00:00,78.75,78.78,78.31,78.59,34305.0,76.7281,76.7573,76.2994,76.5722,34305.0
2023-04-24 11:30:00,78.58,78.77,78.48,78.73,91541.0,76.5625,76.7476,76.465,76.7086,91541.0
2023-04-24 12:00:00,78.75,78.83,78.65,78.8,15632.0,76.7281,76.8061,76.6307,76.7768,15632.0
2023-04-24 12:30:00,78.82,79.29,78.81,79.26,230206.0,76.7963,77.2542,76.7866,77.225,230206.0
2023-04-24 13:00:00,79.26,79.41,78.94,79.02,26142.0,77.225,77.3712,76.9132,76.9912,26142.0
2023-04-24 13:30:00,79.03,79.21,78.98,79.19,49072.0,77.0009,77.1763,76.9522,77.1568,49072.0
2023-04-24 14:00:00,79.23,79.25,79.05,79.13,26046.0,77.1958,77.2153,77.0204,77.0984,26046.0
2023-04-24 14:30:00,79.13,79.23,79.07,79.13,32910.0,77.0984,77.1958,77.0399,77.0984,32910.0
2023-04-24 15:00:00,79.18,79.32,79.05,79.13,73574.0,77.1471,77.2835,77.0204,77.0984,73574.0
2023-04-24 15:30:00,79.12,79.54,79.05,79.1,253988.0,77.0886,77.4978,77.0204,77.0691,253988.0
2023-04-25 09:30:00,80.76,84.9,80.15,83.49,193779.0,78.6865,82.7202,78.0922,81.3464,193779.0
2023-04-25 10:00:00,83.37,83.37,81.82,82.17,124828.0,81.2295,81.2295,79.7193,80.0603,124828.0
2023-04-25 10:30:00,82.1,82.46,81.75,82.23,65191.0,79.9921,80.3429,79.6511,80.1188,65191.0
2023-04-25 11:00:00,82.23,82.25,81.75,81.92,43010.0,80.1188,80.1382,79.6511,79.8167,43010.0
2023-04-25 11:30:00,81.89,81.94,81.25,81.36,57328.0,79.7875,79.8362,79.1639,79.2711,57328.0
2023-04-25 12:00:00,81.33,81.52,80.79,80.96,62569.0,79.2419,79.427,78.7157,78.8814,62569.0
2023-04-25 12:30:00,80.95,81.27,80.52,80.53,65619.0,78.8716,79.1834,78.4527,78.4624,65619.0
2023-04-25 13:00:00,80.61,81.18,80.61,81.0,67902.0,78.5404,79.0957,78.5404,78.9203,67902.0
2023-04-25 13:30:00,81.02,81.6,80.93,80.93,152300.0,78.9398,79.5049,78.8521,78.8521,152300.0
2023-04-25 14:00:00,80.97,81.41,80.9,81.36,56984.0,78.8911,79.3198,78.8229,79.2711,56984.0
2023-04-25 14:30:00,81.36,81.48,81.09,81.45,102914.0,79.2711,79.388,79.008,79.3588,102914.0
2023-04-25 15:00:00,81.43,82.27,81.39,82.01,173502.0,79.3393,80.1577,79.3003,79.9044,173502.0
2023-04-25 15:30:00,82.01,82.12,81.18,81.27,390358.0,79.9044,80.0116,79.0957,79.1834,390358.0
2023-04-26 09:30:00,80.62,80.68,79.89,80.68,40022.0,78.5501,78.6086,77.8388,78.6086,40022.0
2023-04-26 10:00:00,80.8,81.09,80.5,80.71,27832.0,78.7255,79.008,78.4332,78.6378,27832.0
2023-04-26 10:30:00,80.75,81.72,80.75,81.71,26745.0,78.6768,79.6219,78.6768,79.6121,26745.0
2023-04-26 11:00:00,81.73,82.01,81.43,81.88,30087.0,79.6316,79.9044,79.3393,79.7777,30087.0
2023-04-26 11:30:00,81.88,81.94,81.44,81.67,24524.0,79.7777,79.8362,79.349,79.5731,24524.0
2023-04-26 12:00:00,81.73,81.84,81.29,81.35,20779.0,79.6316,79.7388,79.2029,79.2614,20779.0
2023-04-26 12:30:00,81.38,81.38,80.95,80.99,26673.0,79.2906,79.2906,78.8716,78.9106,26673.0
2023-04-26 13:00:00,81.04,81.24,81.0,81.12,17895.0,78.9593,79.1542,78.9203,79.0373,17895.0
2023-04-26 13:30:00,81.11,81.35,81.06,81.22,20736.0,79.0275,79.2614,78.9788,79.1347,20736.0
2023-04-26 14:00:00,81.26,81.28,80.85,81.12,21468.0,79.1737,79.1931,78.7742,79.0373,21468.0
2023-04-26 14:30:00,81.15,81.15,80.72,80.72,22009.0,79.0665,79.0665,78.6475,78.6475,22009.0
2023-04-26 15:00:00,80.71,81.07,80.68,80.9,30130.0,78.6378,78.9885,78.6086,78.8229,30130.0
2023-04-26 15:30:00,80.93,81.04,80.63,80.63,175306.0,78.8521,78.9593,78.5598,78.5598,175306.0
2023-04-27 09:30:00,81.31,81.61,80.88,81.36,18229.0,79.2224,79.5147,78.8034,79.2711,18229.0
2023-04-27 10:00:00,81.35,82.03,81.08,82.03,32656.0,79.2614,79.9239,78.9983,79.9239,32656.0
2023-04-27 10:30:00,82.03,82.03,81.47,81.74,31286.0,79.9239,79.9239,79.3783,79.6413,31286.0
2023-04-27 11:00:00,81.73,81.75,81.35,81.71,23793.0,79.6316,79.6511,79.2614,79.6121,23793.0
2023-04-27 11:30:00,81.79,82.25,81.62,82.2,21292.0,79.6901,80.1382,79.5244,80.0895,21292.0
2023-04-27 12:00:00,82.28,82.44,82.14,82.4,26528.0,80.1675,80.3234,80.0311,80.2844,26528.0
2023-04-27 12:30:00,82.44,83.25,82.33,83.17,55818.0,80.3234,81.1126,80.2162,81.0346,55818.0
2023-04-27 13:00:00,83.19,83.7,83.08,83.7,53596.0,81.0541,81.551,80.9469,81.551,53596.0
2023-04-27 13:30:00,83.69,84.11,83.69,83.77,56718.0,81.5413,81.9505,81.5413,81.6192,56718.0
2023-04-27 14:00:00,83.77,84.23,83.6,84.23,25811.0,81.6192,82.0674,81.4536,82.0674,25811.0
2023-04-27 14:30:00,84.23,84.66,84.2,84.64,46491.0,82.0674,82.4864,82.0382,82.4669,46491.0
2023-04-27 15:00:00,84.7,84.94,84.61,84.79,50951.0,82.5253,82.7592,82.4377,82.613,50951.0
2023-04-27 15:30:00,84.79,85.11,84.71,84.9,181161.0,82.613,82.9248,82.5351,82.7202,181161.0
2023-04-28 09:30:00,85.32,86.09,84.86,85.47,27990.0,83.1294,83.8797,82.6812,83.2756,27990.0
2023-04-28 10:00:00,85.56,86.42,85.39,86.19,24016.0,83.3633,84.2012,83.1976,83.9771,24016.0
2023-04-28 10:30:00,86.22,86.3,85.71,86.05,180902.0,84.0063,84.0843,83.5094,83.8407,180902.0
2023-04-28 11:00:00,85.98,86.5,85.85,86.43,29706.0,83.7725,84.2791,83.6458,84.2109,29706.0
2023-04-28 11:30:00,86.47,86.5,86.25,86.36,14763.0,84.2499,84.2791,84.0355,84.1427,14763.0
2023-04-28 12:00:00,86.37,86.37,86.01,86.19,11262.0,84.1525,84.1525,83.8017,83.9771,11262.0
2023-04-28 12:30:00,86.2,86.34,86.12,86.3,21534.0,83.9868,84.1232,83.9089,84.0843,21534.0
2023-04-28 13:00:00,86.3,86.3,85.67,85.88,72635.0,84.0843,84.0843,83.4704,83.675,72635.0
2023-04-28 13:30:00,85.92,85.95,85.53,85.58,26009.0,83.714,83.7432,83.334,83.3827,26009.0
2023-04-28 14:00:00,85.55,85.67,85.28,85.39,41937.0,83.3535,83.4704,83.0905,83.1976,41937.0
2023-04-28 14:30:00,85.35,85.5,85.18,85.4,28116.0,83.1587,83.3048,82.993,83.2074,28116.0
2023-04-28 15:00:00,85.45,85.81,85.4,85.67,29532.0,83.2561,83.6068,83.2074,83.4704,29532.0
2023-04-28 15:30:00,85.65,85.95,85.5,85.78,133926.0,83.451,83.7432,83.3048,83.5776,133926.0
2023-05-01 09:30:00,85.47,86.5,85.19,86.01,23319.0,83.2756,84.2791,83.0028,83.8017,23319.0
2023-05-01 10:00:00,85.94,86.25,85.66,85.66,34544.0,83.7335,84.0355,83.4607,83.4607,34544.0
2023-05-01 10:30:00,85.73,86.41,85.72,86.31,29724.0,83.5289,84.1914,83.5192,84.094,29724.0
2023-05-01 11:00:00,86.25,86.25,85.78,85.98,16644.0,84.0355,84.0355,83.5776,83.7725,16644.0
2023-05-01 11:30:00,86.03,86.22,85.94,86.19,10044.0,83.8212,84.0063,83.7335,83.9771,10044.0
2023-05-01 12:00:00,86.22,86.34,86.09,86.3,14515.0,84.0063,84.1232,83.8797,84.0843,14515.0
2023-05-01 12:30:00,86.28,86.36,85.97,86.07,11318.0,84.0648,84.1427,83.7627,83.8602,11318.0
2023-05-01 13:00:00,86.07,86.17,85.74,85.75,11075.0,83.8602,83.9576,83.5386,83.5484,11075.0
2023-05-01 13:30:00,85.74,85.81,85.61,85.73,15845.0,83.5386,83.6068,83.412,83.5289,15845.0
2023-05-01 14:00:00,85.79,85.95,85.7,85.83,14371.0,83.5874,83.7432,83.4997,83.6263,14371.0
2023-05-01 14:30:00,85.82,85.82,85.51,85.63,14690.0,83.6166,83.6166,83.3145,83.4315,14690.0
2023-05-01 15:00:00,85.65,85.72,85.48,85.72,24432.0,83.451,83.5192,83.2853,83.5192,24432.0
2023-05-01 15:30:00,85.73,85.98,85.5,85.54,86004.0,83.5289,83.7725,83.3048,83.3438,86004.0
2023-05-02 09:30:00,85.22,85.43,84.11,84.69,44519.0,83.032,83.2366,81.9505,82.5156,44519.0
2023-05-02 10:00:00,84.6,84.71,84.1,84.36,66160.0,82.4279,82.5351,81.9407,82.1941,66160.0
2023-05-02 10:30:00,84.36,84.38,83.86,83.9,39256.0,82.1941,82.2136,81.7069,81.7459,39256.0
2023-05-02 11:00:00,83.93,83.93,83.43,83.69,27835.0,81.7751,81.7751,81.2879,81.5413,27835.0
2023-05-02 11:30:00,83.68,83.92,83.5,83.62,6298.0,81.5315,81.7654,81.3562,81.4731,6298.0
2023-05-02 12:00:00,83.71,83.78,83.44,83.7,8023.0,81.5608,81.629,81.2977,81.551,8023.0
2023-05-02 12:30:00,83.63,83.88,83.58,83.88,5920.0,81.4828,81.7264,81.4341,81.7264,5920.0
2023-05-02 13:00:00,83.88,83.92,83.64,83.67,7916.0,81.7264,81.7654,81.4926,81.5218,7916.0
2023-05-02 13:30:00,83.64,83.85,83.61,83.71,18559.0,81.4926,81.6972,81.4633,81.5608,18559.0
2023-05-02 14:00:00,83.66,84.0,83.54,83.87,52463.0,81.512,81.8433,81.3951,81.7167,52463.0
2023-05-02 14:30:00,83.88,84.29,83.75,84.13,14521.0,81.7264,82.1259,81.5997,81.97,14521.0
2023-05-02 15:00:00,84.18,84.51,84.02,84.43,21782.0,82.0187,82.3402,81.8628,82.2623,21782.0
2023-05-02 15:30:00,84.41,84.43,83.94,84.27,56965.0,82.2428,82.2623,81.7849,82.1064,56965.0
2023-05-03 09:30:00,84.78,85.3,84.31,85.01,25499.0,82.6033,83.1099,82.1454,82.8274,25499.0
2023-05-03 10:00:00,84.97,85.05,84.57,84.76,19899.0,82.7884,82.8664,82.3987,82.5838,19899.0
2023-05-03 10:30:00,84.75,84.93,84.11,84.45,24758.0,82.5741,82.7494,81.9505,82.2818,24758.0
2023-05-03 11:00:00,84.45,84.55,84.16,84.3,17031.0,82.2818,82.3792,81.9992,82.1356,17031.0
2023-05-03 11:30:00,84.31,84.96,84.31,84.92,16914.0,82.1454,82.7787,82.1454,82.7397,16914.0
2023-05-03 12:00:00,84.88,84.95,84.71,84.95,25016.0,82.7007,82.7689,82.5351,82.7689,25016.0
2023-05-03 12:30:00,84.92,84.99,84.66,84.8,46126.0,82.7397,82.8079,82.4864,82.6228,46126.0
2023-05-03 13:00:00,84.76,84.9,84.62,84.89,16800.0,82.5838,82.7202,82.4474,82.7105,16800.0
2023-05-03 13:30:00,84.9,85.06,84.73,84.75,17064.0,82.7202,82.8761,82.5546,82.5741,17064.0
2023-05-03 14:00:00,84.58,85.29,84.36,84.65,15875.0,82.4084,83.1002,82.1941,82.4766,15875.0
2023-05-03 14:30:00,84.53,85.18,84.4,84.81,35857.0,82.3597,82.993,82.233,82.6325,35857.0
2023-05-03 15:00:00,84.84,84.9,83.67,83.75,36672.0,82.6617,82.7202,81.5218,81.5997,36672.0
2023-05-03 15:30:00,83.72,83.85,83.08,83.14,93248.0,81.5705,81.6972,80.9469,81.0054,93248.0
2023-05-04 09:30:00,84.48,86.41,84.25,85.91,116617.0,82.311,84.1914,82.0869,83.7043,116617.0
2023-05-04 10:00:00,85.9,85.9,85.31,85.77,60814.0,83.6945,83.6945,83.1197,83.5679,60814.0
2023-05-04 10:30:00,85.77,86.01,85.38,85.65,71250.0,83.5679,83.8017,83.1879,83.451,71250.0
2023-05-04 11:00:00,85.64,86.47,85.64,86.09,99532.0,83.4412,84.2499,83.4412,83.8797,99532.0
2023-05-04 11:30:00,86.08,86.12,85.55,85.55,39758.0,83.8699,83.9089,83.3535,83.3535,39758.0
2023-05-04 12:00:00,85.54,85.77,84.79,85.31,46040.0,83.3438,83.5679,82.613,83.1197,46040.0
2023-05-04 12:30:00,85.39,85.45,84.8,85.29,40880.0,83.1976,83.2561,82.6228,83.1002,40880.0
2023-05-04 13:00:00,85.26,85.61,85.01,85.56,78423.0,83.071,83.412,82.8274,83.3633,78423.0
2023-05-04 13:30:00,85.55,85.62,85.11,85.23,18871.0,83.3535,83.4217,82.9248,83.0417,18871.0
2023-05-04 14:00:00,85.24,85.24,84.87,84.88,19562.0,83.0515,83.0515,82.691,82.7007,19562.0
2023-05-04 14:30:00,84.91,85.07,84.52,84.61,28898.0,82.73,82.8858,82.35,82.4377,28898.0
2023-05-04 15:00:00,84.67,84.81,84.33,84.33,58195.0,82.4961,82.6325,82.1648,82.1648,58195.0
2023-05-04 15:30:00,84.33,84.82,84.23,84.81,157846.0,82.1648,82.6423,82.0674,82.6325,157846.0
2023-05-05 09:30:00,85.48,86.4,85.15,85.24,50901.0,83.2853,84.1817,82.9638,83.0515,50901.0
2023-05-05 10:00:00,85.21,85.21,84.45,84.48,29588.0,83.0222,83.0222,82.2818,82.311,29588.0
2023-05-05 10:30:00,84.55,85.04,84.52,84.87,22490.0,82.3792,82.8566,82.35,82.691,22490.0
2023-05-05 11:00:00,84.91,86.0,84.9,85.97,13923.0,82.73,83.792,82.7202,83.7627,13923.0
2023-05-05 11:30:00,85.95,86.14,85.22,85.45,30547.0,83.7432,83.9284,83.032,83.2561,30547.0
2023-05-05 12:00:00,85.51,85.56,85.23,85.34,22086.0,83.3145,83.3633,83.0417,83.1489,22086.0
2023-05-05 12:30:00,85.3,85.46,85.08,85.41,12558.0,83.1099,83.2658,82.8956,83.2171,12558.0
2023-05-05 13:00:00,85.4,85.49,85.27,85.47,11416.0,83.2074,83.2951,83.0807,83.2756,11416.0
2023-05-05 13:30:00,85.48,85.75,85.37,85.68,39512.0,83.2853,83.5484,83.1781,83.4802,39512.0
2023-05-05 14:00:00,85.69,85.74,85.43,85.69,13005.0,83.4899,83.5386,83.2366,83.4899,13005.0
2023-05-05 14:30:00,85.75,85.75,85.62,85.67,18753.0,83.5484,83.5484,83.4217,83.4704,18753.0
2023-05-05 15:00:00,85.66,85.75,85.6,85.72,24643.0,83.4607,83.5484,83.4022,83.5192,24643.0
2023-05-05 15:30:00,85.72,85.75,85.37,85.72,104444.0,83.5192,83.5484,83.1781,83.5192,104444.0
2023-05-08 09:30:00,85.8,85.8,84.67,84.9,16406.0,83.5971,83.5971,82.4961,82.7202,16406.0
2023-05-08 10:00:00,84.9,85.04,84.6,84.83,8298.0,82.7202,82.8566,82.4279,82.652,8298.0
2023-05-08 10:30:00,84.83,85.24,84.73,85.24,16287.0,82.652,83.0515,82.5546,83.0515,16287.0
2023-05-08 11:00:00,85.38,85.4,85.02,85.13,7812.0,83.1879,83.2074,82.8371,82.9443,7812.0
2023-05-08 11:30:00,85.13,85.15,84.89,85.01,12828.0,82.9443,82.9638,82.7105,82.8274,12828.0
2023-05-08 12:00:00,85.02,85.04,84.73,84.75,10551.0,82.8371,82.8566,82.5546,82.5741,10551.0
2023-05-08 12:30:00,84.79,85.04,84.78,85.03,16222.0,82.613,82.8566,82.6033,82.8469,16222.0
2023-05-08 13:00:00,85.0,85.06,84.78,84.81,10648.0,82.8176,82.8761,82.6033,82.6325,10648.0
2023-05-08 13:30:00,84.83,84.87,84.34,84.4,43030.0,82.652,82.691,82.1746,82.233,43030.0
2023-05-08 14:00:00,84.45,84.75,84.24,84.62,30905.0,82.2818,82.5741,82.0772,82.4474,30905.0
2023-05-08 14:30:00,84.64,84.71,84.48,84.57,23091.0,82.4669,82.5351,82.311,82.3987,23091.0
2023-05-08 15:00:00,84.6,84.66,84.44,84.52,22309.0,82.4279,82.4864,82.272,82.35,22309.0
2023-05-08 15:30:00,84.57,84.75,84.29,84.35,170794.0,82.3987,82.5741,82.1259,82.1843,170794.0
2023-05-09 09:30:00,83.98,84.37,83.17,83.84,36589.0,81.8238,82.2038,81.0346,81.6874,36589.0
2023-05-09 10:00:00,83.79,84.26,83.4,84.21,55951.0,81.6387,82.0966,81.2587,82.0479,55951.0
2023-05-09 10:30:00,84.24,84.28,83.9,84.13,14353.0,82.0772,82.1161,81.7459,81.97,14353.0
2023-05-09 11:00:00,84.15,84.15,83.69,83.82,25980.0,81.9895,81.9895,81.5413,81.6679,25980.0
2023-05-09 11:30:00,83.9,83.94,83.66,83.7,13033.0,81.7459,81.7849,81.512,81.551,13033.0
2023-05-09 12:00:00,83.72,83.78,83.55,83.56,18615.0,81.5705,81.629,81.4049,81.4146,18615.0
2023-05-09 12:30:00,83.58,83.76,83.43,83.5,18976.0,81.4341,81.6095,81.2879,81.3562,18976.0
2023-05-09 13:00:00,83.51,83.56,83.27,83.5,31448.0,81.3659,81.4146,81.1321,81.3562,31448.0
2023-05-09 13:30:00,83.5,83.57,83.26,83.45,41680.0,81.3562,81.4244,81.1223,81.3074,41680.0
2023-05-09 14:00:00,83.5,83.54,83.33,83.51,20639.0,81.3562,81.3951,81.1905,81.3659,20639.0
2023-05-09 14:30:00,83.53,83.57,83.35,83.36,22275.0,81.3854,81.4244,81.21,81.2197,22275.0
2023-05-09 15:00:00,83.39,83.57,83.36,83.42,21051.0,81.249,81.4244,81.2197,81.2782,21051.0
2023-05-09 15:30:00,83.4,83.5,83.28,83.4,90978.0,81.2587,81.3562,81.1418,81.2587,90978.0
2023-05-10 09:30:00,83.55,83.95,82.27,82.59,51150.0,81.6413,82.0321,80.3905,80.7032,51150.0
2023-05-10 10:00:00,82.6,82.84,82.02,82.13,18900.0,80.713,80.9475,80.1462,80.2537,18900.0
2023-05-10 10:30:00,82.09,82.18,81.57,81.98,38322.0,80.2146,80.3026,79.7065,80.1071,38322.0
2023-05-10 11:00:00,81.97,82.19,81.85,82.11,14014.0,80.0974,80.3124,79.9801,80.2342,14014.0
2023-05-10 11:30:00,82.16,82.31,82.03,82.29,29338.0,80.283,80.4296,80.156,80.4101,29338.0
2023-05-10 12:00:00,82.31,82.32,82.07,82.19,7794.0,80.4296,80.4394,80.1951,80.3124,7794.0
2023-05-10 12:30:00,82.17,82.3,82.0,82.2,9130.0,80.2928,80.4198,80.1267,80.3221,9130.0
2023-05-10 13:00:00,82.21,82.21,81.72,81.82,7288.0,80.3319,80.3319,79.8531,79.9508,7288.0
2023-05-10 13:30:00,81.77,82.0,81.73,81.94,10155.0,79.9019,80.1267,79.8629,80.0681,10155.0
2023-05-10 14:00:00,81.94,82.24,81.9,82.12,19306.0,80.0681,80.3612,80.029,80.2439,19306.0
2023-05-10 14:30:00,82.14,82.3,82.14,82.3,30166.0,80.2635,80.4198,80.2635,80.4198,30166.0
2023-05-10 15:00:00,82.3,82.76,82.28,82.63,10727.0,80.4198,80.8693,80.4003,80.7423,10727.0
2023-05-10 15:30:00,82.65,82.78,82.38,82.58,57574.0,80.7618,80.8889,80.498,80.6934,57574.0
2023-05-11 09:30:00,82.62,82.87,82.29,82.56,28026.0,80.7325,80.9768,80.4101,80.6739,28026.0
2023-05-11 10:00:00,82.56,82.93,82.42,82.75,23964.0,80.6739,81.0354,80.5371,80.8596,23964.0
2023-05-11 10:30:00,82.77,82.96,82.63,82.89,12077.0,80.8791,81.0648,80.7423,80.9964,12077.0
2023-05-11 11:00:00,82.89,82.93,82.45,82.61,16682.0,80.9964,81.0354,80.5664,80.7228,16682.0
2023-05-11 11:30:00,82.64,82.89,82.58,82.89,11932.0,80.7521,80.9964,80.6934,80.9964,11932.0
2023-05-11 12:00:00,82.92,83.0,82.73,82.75,18545.0,81.0257,81.1038,80.84,80.8596,18545.0
2023-05-11 12:30:00,82.78,83.0,82.78,83.0,14129.0,80.8889,81.1038,80.8889,81.1038,14129.0
2023-05-11 13:00:00,83.0,83.19,82.98,83.0,38055.0,81.1038,81.2895,81.0843,81.1038,38055.0
2023-05-11 13:30:00,83.01,83.2,82.75,82.8,17540.0,81.1136,81.2993,80.8596,80.9084,17540.0
2023-05-11 14:00:00,82.84,83.0,82.7,83.0,13534.0,80.9475,81.1038,80.8107,81.1038,13534.0
2023-05-11 14:30:00,83.0,83.0,82.88,82.97,33037.0,81.1038,81.1038,80.9866,81.0745,33037.0
2023-05-11 15:00:00,82.98,83.23,82.93,83.2,25608.0,81.0843,81.3286,81.0354,81.2993,25608.0
2023-05-11 15:30:00,83.2,83.51,83.07,83.36,77191.0,81.2993,81.6022,81.1722,81.4556,77191.0
2023-05-12 09:30:00,83.35,83.97,82.92,83.22,7769.0,81.4458,82.0517,81.0257,81.3188,7769.0
2023-05-12 10:00:00,82.95,83.07,82.63,82.84,25367.0,81.055,81.1722,80.7423,80.9475,25367.0
2023-05-12 10:30:00,82.74,82.79,82.17,82.19,10324.0,80.8498,80.8986,80.2928,80.3124,10324.0
2023-05-12 11:00:00,82.22,82.23,81.83,81.92,16958.0,80.3417,80.3514,79.9606,80.0485,16958.0
2023-05-12 11:30:00,81.92,81.97,81.81,81.95,7678.0,80.0485,80.0974,79.941,80.0778,7678.0
2023-05-12 12:00:00,81.98,81.99,81.71,81.76,7031.0,80.1071,80.1169,79.8433,79.8922,7031.0
2023-05-12 12:30:00,81.7,81.77,81.54,81.67,8569.0,79.8335,79.9019,79.6772,79.8042,8569.0
2023-05-12 13:00:00,81.64,81.83,81.54,81.77,7267.0,79.7749,79.9606,79.6772,79.9019,7267.0
2023-05-12 13:30:00,81.78,81.87,81.45,81.46,10370.0,79.9117,79.9997,79.5893,79.599,10370.0
2023-05-12 14:00:00,81.43,81.78,81.41,81.6,16697.0,79.5697,79.9117,79.5502,79.7358,16697.0
2023-05-12 14:30:00,81.59,81.71,81.31,81.67,12916.0,79.7261,79.8433,79.4525,79.8042,12916.0
2023-05-12 15:00:00,81.69,81.78,81.64,81.74,15825.0,79.8238,79.9117,79.7749,79.8726,15825.0
2023-05-12 15:30:00,81.74,82.22,81.74,82.05,128081.0,79.8726,80.3417,79.8726,80.1755,128081.0
2023-05-15 09:30:00,82.27,82.47,81.91,82.16,59950.0,80.3905,80.586,80.0387,80.283,59950.0
2023-05-15 10:00:00,82.16,82.82,82.01,82.75,40845.0,80.283,80.928,80.1365,80.8596,40845.0
2023-05-15 10:30:00,82.77,82.82,82.53,82.66,10883.0,80.8791,80.928,80.6446,80.7716,10883.0
2023-05-15 11:00:00,82.7,82.7,82.43,82.46,6808.0,80.8107,80.8107,80.5469,80.5762,6808.0
2023-05-15 11:30:00,82.45,82.49,82.12,82.33,5362.0,80.5664,80.6055,80.2439,80.4492,5362.0
2023-05-15 12:00:00,82.29,82.49,82.23,82.48,6394.0,80.4101,80.6055,80.3514,80.5957,6394.0
2023-05-15 12:30:00,82.48,82.86,82.47,82.83,30109.0,80.5957,80.967,80.586,80.9377,30109.0
2023-05-15 13:00:00,82.88,83.07,82.74,82.9,12882.0,80.9866,81.1722,80.8498,81.0061,12882.0
2023-05-15 13:30:00,82.88,82.93,82.69,82.92,10933.0,80.9866,81.0354,80.8009,81.0257,10933.0
2023-05-15 14:00:00,82.95,83.14,82.74,82.88,19327.0,81.055,81.2406,80.8498,80.9866,19327.0
2023-05-15 14:30:00,82.91,83.15,82.91,83.01,14295.0,81.0159,81.2504,81.0159,81.1136,14295.0
2023-05-15 15:00:00,83.06,83.06,82.64,82.77,24347.0,81.1625,81.1625,80.7521,80.8791,24347.0
2023-05-15 15:30:00,82.77,82.9,82.47,82.86,97772.0,80.8791,81.0061,80.586,80.967,97772.0
2023-05-16 09:30:00,82.23,82.23,81.42,81.6,22222.0,80.3514,80.3514,79.5599,79.7358,22222.0
2023-05-16 10:00:00,81.57,81.66,80.95,81.19,11502.0,79.7065,79.7945,79.1007,79.3352,11502.0
2023-05-16 10:30:00,81.25,81.26,80.79,80.8,13712.0,79.3938,79.4036,78.9443,78.9541,13712.0
2023-05-16 11:00:00,80.82,80.98,80.66,80.9,13346.0,78.9736,79.13,78.8173,79.0518,13346.0
2023-05-16 11:30:00,80.93,81.0,80.63,80.9,9649.0,79.0811,79.1495,78.788,79.0518,9649.0
2023-05-16 12:00:00,80.89,80.89,80.62,80.7,9839.0,79.042,79.042,78.7782,78.8564,9839.0
2023-05-16 12:30:00,80.74,81.02,80.71,80.99,7415.0,78.8955,79.1691,78.8662,79.1398,7415.0
2023-05-16 13:00:00,81.04,81.04,80.74,80.74,6273.0,79.1886,79.1886,78.8955,78.8955,6273.0
2023-05-16 13:30:00,80.78,80.87,80.7,80.74,6909.0,78.9346,79.0225,78.8564,78.8955,6909.0
2023-05-16 14:00:00,80.77,80.77,80.52,80.62,9649.0,78.9248,78.9248,78.6805,78.7782,9649.0
2023-05-16 14:30:00,80.59,80.77,80.52,80.69,10201.0,78.7489,78.9248,78.6805,78.8466,10201.0
2023-05-16 15:00:00,80.7,80.79,80.55,80.59,18699.0,78.8564,78.9443,78.7098,78.7489,18699.0
2023-05-16 15:30:00,80.59,80.66,79.96,80.48,102026.0,78.7489,78.8173,78.1333,78.6414,102026.0
2023-05-17 09:30:00,80.55,80.84,80.42,80.6,29818.0,78.7098,78.9932,78.5828,78.7587,29818.0
2023-05-17 10:00:00,80.57,80.81,80.48,80.72,10351.0,78.7294,78.9639,78.6414,78.8759,10351.0
2023-05-17 10:30:00,80.66,80.71,80.23,80.35,10407.0,78.8173,78.8662,78.3971,78.5144,10407.0
2023-05-17 11:00:00,80.39,80.57,80.28,80.52,8350.0,78.5535,78.7294,78.446,78.6805,8350.0
2023-05-17 11:30:00,80.52,80.58,80.45,80.51,1947.0,78.6805,78.7391,78.6121,78.6707,1947.0
2023-05-17 12:00:00,80.48,80.49,80.3,80.38,5564.0,78.6414,78.6512,78.4655,78.5437,5564.0
2023-05-17 12:30:00,80.36,81.11,80.3,81.1,9557.0,78.5242,79.257,78.4655,79.2473,9557.0
2023-05-17 13:00:00,81.11,81.28,80.95,80.95,13362.0,79.257,79.4231,79.1007,79.1007,13362.0
2023-05-17 13:30:00,80.87,81.06,80.83,81.0,16827.0,79.0225,79.2082,78.9834,79.1495,16827.0
2023-05-17 14:00:00,81.01,81.01,80.81,80.81,4723.0,79.1593,79.1593,78.9639,78.9639,4723.0
2023-05-17 14:30:00,80.81,81.13,80.81,81.11,19269.0,78.9639,79.2766,78.9639,79.257,19269.0
2023-05-17 15:00:00,81.12,81.38,81.06,81.09,26100.0,79.2668,79.5209,79.2082,79.2375,26100.0
2023-05-17 15:30:00,81.09,81.52,81.09,81.38,81484.0,79.2375,79.6577,79.2375,79.5209,81484.0
2023-05-18 09:30:00,81.11,82.28,80.67,80.77,21264.0,79.257,80.4003,78.8271,78.9248,21264.0
2023-05-18 10:00:00,80.76,81.51,80.69,81.43,14945.0,78.915,79.6479,78.8466,79.5697,14945.0
2023-05-18 10:30:00,81.42,81.83,81.42,81.68,14769.0,79.5599,79.9606,79.5599,79.814,14769.0
2023-05-18 11:00:00,81.82,81.82,81.37,81.48,20162.0,79.9508,79.9508,79.5111,79.6186,20162.0
2023-05-18 11:30:00,81.44,81.45,80.99,80.99,15921.0,79.5795,79.5893,79.1398,79.1398,15921.0
2023-05-18 12:00:00,80.96,80.96,80.6,80.6,6197.0,79.1105,79.1105,78.7587,78.7587,6197.0
2023-05-18 12:30:00,80.66,80.76,80.52,80.63,11340.0,78.8173,78.915,78.6805,78.788,11340.0
2023-05-18 13:00:00,80.63,80.87,80.63,80.72,10027.0,78.788,79.0225,78.788,78.8759,10027.0
2023-05-18 13:30:00,80.71,80.76,80.59,80.76,5208.0,78.8662,78.915,78.7489,78.915,5208.0
2023-05-18 14:00:00,80.77,81.07,80.75,81.07,8525.0,78.9248,79.2179,78.9052,79.2179,8525.0
2023-05-18 14:30:00,81.1,81.48,81.1,81.44,15227.0,79.2473,79.6186,79.2473,79.5795,15227.0
2023-05-18 15:00:00,81.46,81.66,81.38,81.62,16337.0,79.599,79.7945,79.5209,79.7554,16337.0
2023-05-18 15:30:00,81.67,82.28,81.67,82.13,53603.0,79.8042,80.4003,79.8042,80.2537,53603.0
2023-05-19 09:30:00,82.86,83.17,82.29,82.51,28125.0,80.967,81.27,80.4101,80.625,28125.0
2023-05-19 10:00:00,82.46,82.74,82.29,82.56,7394.0,80.5762,80.8498,80.4101,80.6739,7394.0
2023-05-19 10:30:00,82.54,82.62,82.42,82.5,8901.0,80.6544,80.7325,80.5371,80.6153,8901.0
2023-05-19 11:00:00,82.58,82.58,81.84,81.84,8660.0,80.6934,80.6934,79.9703,79.9703,8660.0
2023-05-19 11:30:00,81.74,81.87,81.36,81.68,8511.0,79.8726,79.9997,79.5013,79.814,8511.0
2023-05-19 12:00:00,81.71,81.79,81.52,81.53,5020.0,79.8433,79.9215,79.6577,79.6674,5020.0
2023-05-19 12:30:00,81.49,81.7,81.3,81.67,5170.0,79.6283,79.8335,79.4427,79.8042,5170.0
2023-05-19 13:00:00,81.73,81.81,81.62,81.69,5981.0,79.8629,79.941,79.7554,79.8238,5981.0
2023-05-19 13:30:00,81.7,81.73,81.59,81.61,4218.0,79.8335,79.8629,79.7261,79.7456,4218.0
2023-05-19 14:00:00,81.57,81.64,81.48,81.52,6723.0,79.7065,79.7749,79.6186,79.6577,6723.0
2023-05-19 14:30:00,81.53,81.75,81.45,81.75,7656.0,79.6674,79.8824,79.5893,79.8824,7656.0
2023-05-19 15:00:00,81.74,81.74,81.5,81.5,6460.0,79.8726,79.8726,79.6381,79.6381,6460.0
2023-05-19 15:30:00,81.52,81.83,81.52,81.57,47076.0,79.6577,79.9606,79.6577,79.7065,47076.0
2023-05-22 09:30:00,81.2,81.57,79.91,80.14,31092.0,79.345,79.7065,78.0844,78.3092,31092.0
2023-05-22 10:00:00,80.1,80.66,79.89,80.6,15708.0,78.2701,78.8173,78.0649,78.7587,15708.0
2023-05-22 10:30:00,80.6,80.6,80.26,80.39,13145.0,78.7587,78.7587,78.4264,78.5535,13145.0
2023-05-22 11:00:00,80.46,81.14,80.46,81.13,16699.0,78.6219,79.2863,78.6219,79.2766,16699.0
2023-05-22 11:30:00,81.13,81.16,80.9,81.06,9307.0,79.2766,79.3059,79.0518,79.2082,9307.0
2023-05-22 12:00:00,81.03,81.17,81.0,81.01,9411.0,79.1789,79.3157,79.1495,79.1593,9411.0
2023-05-22 12:30:00,81.01,81.33,80.86,81.29,9833.0,79.1593,79.472,79.0127,79.4329,9833.0
2023-05-22 13:00:00,81.34,81.43,81.02,81.05,11923.0,79.4818,79.5697,79.1691,79.1984,11923.0
2023-05-22 13:30:00,81.02,81.04,80.89,80.94,9049.0,79.1691,79.1886,79.042,79.0909,9049.0
2023-05-22 14:00:00,80.94,81.02,80.69,81.0,17215.0,79.0909,79.1691,78.8466,79.1495,17215.0
2023-05-22 14:30:00,80.96,81.02,80.8,80.91,10195.0,79.1105,79.1691,78.9541,79.0616,10195.0
2023-05-22 15:00:00,80.96,81.11,80.69,80.77,20410.0,79.1105,79.257,78.8466,78.9248,20410.0
2023-05-22 15:30:00,80.79,80.84,80.32,80.53,85907.0,78.9443,78.9932,78.4851,78.6903,85907.0
2023-05-23 09:30:00,80.17,80.65,79.56,80.56,24579.0,78.3385,78.8075,77.7424,78.7196,24579.0
2023-05-23 10:00:00,80.52,81.37,80.51,81.35,20295.0,78.6805,79.5111,78.6707,79.4915,20295.0
2023-05-23 10:30:00,81.38,81.5,81.15,81.23,7059.0,79.5209,79.6381,79.2961,79.3743,7059.0
2023-05-23 11:00:00,81.25,81.44,81.15,81.4,12504.0,79.3938,79.5795,79.2961,79.5404,12504.0
2023-05-23 11:30:00,81.36,81.65,81.32,81.55,8063.0,79.5013,79.7847,79.4622,79.687,8063.0
2023-05-23 12:00:00,81.53,81.53,81.2,81.23,7213.0,79.6674,79.6674,79.345,79.3743,7213.0
2023-05-23 12:30:00,81.25,81.29,81.12,81.19,11660.0,79.3938,79.4329,79.2668,79.3352,11660.0
2023-05-23 13:00:00,81.23,81.52,81.21,81.29,10154.0,79.3743,79.6577,79.3547,79.4329,10154.0
2023-05-23 13:30:00,81.29,81.39,81.21,81.37,8436.0,79.4329,79.5306,79.3547,79.5111,8436.0
2023-05-23 14:00:00,81.38,81.57,81.02,81.21,10317.0,79.5209,79.7065,79.1691,79.3547,10317.0
2023-05-23 14:30:00,81.11,81.43,81.11,81.4,11863.0,79.257,79.5697,79.257,79.5404,11863.0
2023-05-23 15:00:00,81.44,81.53,81.33,81.47,12325.0,79.5795,79.6674,79.472,79.6088,12325.0
2023-05-23 15:30:00,81.54,81.75,81.41,81.47,76359.0,79.6772,79.8824,79.5502,79.6088,76359.0
2023-05-24 09:30:00,81.19,81.19,79.43,79.45,28971.0,79.3352,79.3352,77.6154,77.6349,28971.0
2023-05-24 10:00:00,79.43,79.81,79.43,79.64,17085.0,77.6154,77.9867,77.6154,77.8206,17085.0
2023-05-24 10:30:00,79.75,80.18,79.6,80.04,22136.0,77.9281,78.3483,77.7815,78.2115,22136.0
2023-05-24 11:00:00,80.07,80.44,79.84,80.14,11081.0,78.2408,78.6023,78.016,78.3092,11081.0
2023-05-24 11:30:00,80.15,80.35,80.08,80.2,13654.0,78.319,78.5144,78.2506,78.3678,13654.0
2023-05-24 12:00:00,80.3,80.39,79.89,80.03,8300.0,78.4655,78.5535,78.0649,78.2017,8300.0
2023-05-24 12:30:00,80.11,80.46,80.1,80.36,7803.0,78.2799,78.6219,78.2701,78.5242,7803.0
2023-05-24 13:00:00,80.32,80.38,80.04,80.23,16756.0,78.4851,78.5437,78.2115,78.3971,16756.0
2023-05-24 13:30:00,80.15,80.48,80.15,80.41,14029.0,78.319,78.6414,78.319,78.573,14029.0
2023-05-24 14:00:00,80.45,80.58,79.96,79.96,26472.0,78.6121,78.7391,78.1333,78.1333,26472.0
2023-05-24 14:30:00,79.97,80.19,79.9,79.94,14540.0,78.1431,78.358,78.0747,78.1138,14540.0
2023-05-24 15:00:00,79.9,80.15,79.79,79.93,22400.0,78.0747,78.319,77.9672,78.104,22400.0
2023-05-24 15:30:00,79.93,80.06,79.24,79.25,73856.0,78.104,78.231,77.4297,77.4395,73856.0
2023-05-25 09:30:00,78.88,79.41,77.73,77.73,60653.0,77.078,77.5959,75.9542,75.9542,60653.0
2023-05-25 10:00:00,77.81,77.97,76.95,77.12,67415.0,76.0324,76.1888,75.1921,75.3582,67415.0
2023-05-25 10:30:00,77.04,77.22,76.44,76.75,114077.0,75.28,75.4559,74.6937,74.9966,114077.0
2023-05-25 11:00:00,76.7,77.16,76.58,76.64,262222.0,74.9478,75.3973,74.8305,74.8891,262222.0
2023-05-25 11:30:00,76.52,76.92,75.84,76.9,127918.0,74.7719,75.1627,74.1074,75.1432,127918.0
2023-05-25 12:00:00,76.92,77.24,76.71,77.06,74286.0,75.1627,75.4754,74.9575,75.2995,74286.0
2023-05-25 12:30:00,77.1,77.25,76.97,77.0,46077.0,75.3386,75.4852,75.2116,75.2409,46077.0
2023-05-25 13:00:00,77.02,78.03,76.99,77.92,31652.0,75.2605,76.2474,75.2311,76.1399,31652.0
2023-05-25 13:30:00,77.92,78.0,77.64,77.96,34739.0,76.1399,76.2181,75.8663,76.179,34739.0
2023-05-25 14:00:00,77.94,78.12,77.48,77.57,35359.0,76.1594,76.3353,75.71,75.7979,35359.0
2023-05-25 14:30:00,77.54,77.79,77.4,77.74,32122.0,75.7686,76.0129,75.6318,75.964,32122.0
2023-05-25 15:00:00,77.82,78.29,77.76,78.21,39279.0,76.0422,76.5014,75.9836,76.4233,39279.0
2023-05-25 15:30:00,78.2,78.46,78.12,78.15,203727.0,76.4135,76.6676,76.3353,76.3646,203727.0
2023-05-26 09:30:00,78.4,79.12,77.92,78.3,58406.0,76.6089,77.3125,76.1399,76.5112,58406.0
2023-05-26 10:00:00,78.3,78.4,78.02,78.19,21948.0,76.5112,76.6089,76.2376,76.4037,21948.0
2023-05-26 10:30:00,78.27,78.74,78.08,78.35,27174.0,76.4819,76.9412,76.2962,76.5601,27174.0
2023-05-26 11:00:00,78.43,78.43,77.61,77.62,26125.0,76.6382,76.6382,75.837,75.8468,26125.0
2023-05-26 11:30:00,77.57,77.86,77.49,77.49,10563.0,75.7979,76.0813,75.7197,75.7197,10563.0
2023-05-26 12:00:00,77.53,78.16,77.5,78.0,29680.0,75.7588,76.3744,75.7295,76.2181,29680.0
2023-05-26 12:30:00,78.03,78.11,77.89,77.89,24414.0,76.2474,76.3256,76.1106,76.1106,24414.0
2023-05-26 13:00:00,77.89,78.04,77.76,77.76,35777.0,76.1106,76.2572,75.9836,75.9836,35777.0
2023-05-26 13:30:00,77.79,78.15,77.75,77.92,26718.0,76.0129,76.3646,75.9738,76.1399,26718.0
2023-05-26 14:00:00,77.93,78.21,77.93,78.13,9665.0,76.1497,76.4233,76.1497,76.3451,9665.0
2023-05-26 14:30:00,78.17,78.5,78.17,78.3,10195.0,76.3842,76.7066,76.3842,76.5112,10195.0
2023-05-26 15:00:00,78.32,78.76,78.32,78.61,35299.0,76.5308,76.9607,76.5308,76.8141,35299.0
2023-05-26 15:30:00,78.64,78.87,78.55,78.81,60393.0,76.8435,77.0682,76.7555,77.0096,60393.0
2023-05-30 09:30:00,78.85,78.92,78.08,78.53,15945.0,77.0487,77.1171,76.2962,76.736,15945.0
2023-05-30 10:00:00,78.66,78.68,76.61,76.75,39987.0,76.863,76.8825,74.8598,74.9966,39987.0
2023-05-30 10:30:00,76.76,77.38,76.76,77.12,19278.0,75.0064,75.6122,75.0064,75.3582,19278.0
2023-05-30 11:00:00,77.09,78.03,77.09,77.63,45302.0,75.3289,76.2474,75.3289,75.8565,45302.0
2023-05-30 11:30:00,77.64,78.45,77.63,78.42,64278.0,75.8663,76.6578,75.8565,76.6285,64278.0
2023-05-30 12:00:00,78.4,78.7,78.3,78.56,52921.0,76.6089,76.9021,76.5112,76.7653,52921.0
2023-05-30 12:30:00,78.53,78.6,77.95,78.23,54510.0,76.736,76.8044,76.1692,76.4428,54510.0
2023-05-30 13:00:00,78.27,78.65,78.11,78.49,72539.0,76.4819,76.8532,76.3256,76.6969,72539.0
2023-05-30 13:30:00,78.45,78.78,78.28,78.46,62290.0,76.6578,76.9803,76.4917,76.6676,62290.0
2023-05-30 14:00:00,78.48,78.86,78.43,78.84,36511.0,76.6871,77.0584,76.6382,77.0389,36511.0
2023-05-30 14:30:00,78.81,79.2,78.8,79.0,53846.0,77.0096,77.3907,76.9998,77.1952,53846.0
2023-05-30 15:00:00,78.98,79.28,78.84,79.27,38994.0,77.1757,77.4688,77.0389,77.4591,38994.0
2023-05-30 15:30:00,79.29,79.34,78.37,78.4,133891.0,77.4786,77.5275,76.5796,76.6089,133891.0
2023-05-31 09:30:00,78.08,78.27,76.41,76.56,15279.0,76.2962,76.4819,74.6644,74.811,15279.0
2023-05-31 10:00:00,76.5,76.91,76.3,76.78,19059.0,74.7523,75.153,74.5569,75.0259,19059.0
2023-05-31 10:30:00,76.75,76.94,76.16,76.38,10838.0,74.9966,75.1823,74.4201,74.6351,10838.0
2023-05-31 11:00:00,76.43,76.6,76.32,76.36,8352.0,74.6839,74.8501,74.5765,74.6155,8352.0
2023-05-31 11:30:00,76.39,76.57,76.34,76.37,17449.0,74.6449,74.8207,74.596,74.6253,17449.0
2023-05-31 12:00:00,76.39,77.09,76.33,76.91,35167.0,74.6449,75.3289,74.5862,75.153,35167.0
2023-05-31 12:30:00,76.88,76.88,76.62,76.81,13723.0,75.1237,75.1237,74.8696,75.0553,13723.0
2023-05-31 13:00:00,76.74,77.25,76.74,77.25,31033.0,74.9869,75.4852,74.9869,75.4852,31033.0
2023-05-31 13:30:00,77.29,77.55,77.17,77.39,15476.0,75.5243,75.7784,75.407,75.622,15476.0
2023-05-31 14:00:00,77.34,77.52,77.04,77.19,38422.0,75.5731,75.749,75.28,75.4266,38422.0
2023-05-31 14:30:00,77.19,77.23,76.84,76.99,49779.0,75.4266,75.4657,75.0846,75.2311,49779.0
2023-05-31 15:00:00,77.06,77.24,77.06,77.15,43343.0,75.2995,75.4754,75.2995,75.3875,43343.0
2023-05-31 15:30:00,77.16,77.18,76.01,76.23,311706.0,75.3973,75.4168,74.2735,74.4885,311706.0
2023-06-01 09:30:00,76.37,76.95,76.01,76.23,15978.0,74.6253,75.1921,74.2735,74.4885,15978.0
2023-06-01 10:00:00,76.28,76.59,76.1,76.34,12112.0,74.5374,74.8403,74.3615,74.596,12112.0
2023-06-01 10:30:00,76.33,76.6,76.17,76.23,12444.0,74.5862,74.8501,74.4299,74.4885,12444.0
2023-06-01 11:00:00,76.2,76.65,76.2,76.63,30721.0,74.4592,74.8989,74.4592,74.8794,30721.0
2023-06-01 11:30:00,76.64,77.2,76.64,77.13,12298.0,74.8891,75.4363,74.8891,75.3679,12298.0
2023-06-01 12:00:00,77.12,77.24,76.99,77.06,13385.0,75.3582,75.4754,75.2311,75.2995,13385.0
2023-06-01 12:30:00,77.05,77.76,77.04,77.7,69428.0,75.2898,75.9836,75.28,75.9249,69428.0
2023-06-01 13:00:00,77.76,77.91,77.24,77.25,20689.0,75.9836,76.1301,75.4754,75.4852,20689.0
2023-06-01 13:30:00,77.28,77.69,77.28,77.67,15925.0,75.5145,75.9152,75.5145,75.8956,15925.0
2023-06-01 14:00:00,77.71,78.06,77.62,77.9,26702.0,75.9347,76.2767,75.8468,76.1204,26702.0
2023-06-01 14:30:00,77.92,78.08,77.8,78.04,36069.0,76.1399,76.2962,76.0226,76.2572,36069.0
2023-06-01 15:00:00,78.04,78.26,77.95,78.1,39553.0,76.2572,76.4721,76.1692,76.3158,39553.0
2023-06-01 15:30:00,78.1,78.12,77.12,77.28,91846.0,76.3158,76.3353,75.3582,75.5145,91846.0
2023-06-02 09:30:00,78.58,79.06,78.55,78.77,13622.0,76.7848,77.2539,76.7555,76.9705,13622.0
2023-06-02 10:00:00,78.83,79.78,78.79,79.59,17700.0,77.0291,77.9574,76.99,77.7717,17700.0
2023-06-02 10:30:00,79.58,79.98,79.52,79.8,18143.0,77.762,78.1528,77.7033,77.977,18143.0
2023-06-02 11:00:00,79.87,80.18,79.81,80.09,12005.0,78.0454,78.3483,77.9867,78.2603,12005.0
2023-06-02 11:30:00,80.09,80.49,79.82,79.96,17943.0,78.2603,78.6512,77.9965,78.1333,17943.0
2023-06-02 12:00:00,79.96,80.17,79.96,79.97,11750.0,78.1333,78.3385,78.1333,78.1431,11750.0
2023-06-02 12:30:00,79.93,80.11,79.72,79.92,10701.0,78.104,78.2799,77.8988,78.0942,10701.0
2023-06-02 13:00:00,79.92,80.13,79.85,80.04,11966.0,78.0942,78.2994,78.0258,78.2115,11966.0
2023-06-02 13:30:00,80.04,80.04,79.8,79.89,14640.0,78.2115,78.2115,77.977,78.0649,14640.0
2023-06-02 14:00:00,79.9,80.21,79.63,80.09,16151.0,78.0747,78.3776,77.8108,78.2603,16151.0
2023-06-02 14:30:00,80.09,80.18,79.99,80.02,23519.0,78.2603,78.3483,78.1626,78.1919,23519.0
2023-06-02 15:00:00,80.04,80.19,79.98,79.98,24048.0,78.2115,78.358,78.1528,78.1528,24048.0
2023-06-02 15:30:00,80.03,80.52,80.01,80.37,105306.0,78.2017,78.6805,78.1822,78.5339,105306.0
2023-06-05 09:30:00,83.31,84.63,82.13,82.76,138197.0,81.4068,82.6966,80.2537,80.8693,138197.0
2023-06-05 10:00:00,82.76,83.01,81.79,82.48,65035.0,80.8693,81.1136,79.9215,80.5957,65035.0
2023-06-05 10:30:00,82.48,83.29,82.48,83.26,57865.0,80.5957,81.3872,80.5957,81.3579,57865.0
2023-06-05 11:00:00,83.19,83.73,83.18,83.7,69207.0,81.2895,81.8172,81.2797,81.7879,69207.0
2023-06-05 11:30:00,83.7,83.71,83.11,83.25,45354.0,81.7879,81.7976,81.2113,81.3481,45354.0
2023-06-05 12:00:00,83.29,83.57,83.1,83.12,48735.0,81.3872,81.6608,81.2016,81.2211,48735.0
2023-06-05 12:30:00,83.18,83.67,82.99,83.44,41871.0,81.2797,81.7585,81.0941,81.5338,41871.0
2023-06-05 13:00:00,83.39,83.51,82.98,83.02,34213.0,81.4849,81.6022,81.0843,81.1234,34213.0
2023-06-05 13:30:00,83.03,83.46,82.96,83.37,37485.0,81.1332,81.5533,81.0648,81.4654,37485.0
2023-06-05 14:00:00,83.35,83.36,82.77,82.92,34382.0,81.4458,81.4556,80.8791,81.0257,34382.0
2023-06-05 14:30:00,82.95,82.98,82.41,82.66,34827.0,81.055,81.0843,80.5273,80.7716,34827.0
2023-06-05 15:00:00,82.63,82.83,82.46,82.6,54600.0,80.7423,80.9377,80.5762,80.713,54600.0
2023-06-05 15:30:00,82.6,82.91,82.4,82.52,228725.0,80.713,81.0159,80.5176,80.6348,228725.0
2023-06-06 09:30:00,81.57,84.01,81.57,83.89,48135.0,79.7065,82.0908,79.7065,81.9735,48135.0
2023-06-06 10:00:00,83.9,84.16,83.55,84.0,43757.0,81.9833,82.2373,81.6413,82.081,43757.0
2023-06-06 10:30:00,83.97,84.26,83.81,84.13,31326.0,82.0517,82.3351,81.8953,82.208,31326.0
2023-06-06 11:00:00,84.17,84.17,83.33,83.51,33927.0,82.2471,82.2471,81.4263,81.6022,33927.0
2023-06-06 11:30:00,83.53,83.79,83.24,83.39,31138.0,81.6217,81.8758,81.3384,81.4849,31138.0
2023-06-06 12:00:00,83.31,83.4,83.2,83.25,21511.0,81.4068,81.4947,81.2993,81.3481,21511.0
2023-06-06 12:30:00,83.27,83.3,82.94,83.23,25414.0,81.3677,81.397,81.0452,81.3286,25414.0
2023-06-06 13:00:00,83.23,83.27,82.81,83.01,27952.0,81.3286,81.3677,80.9182,81.1136,27952.0
2023-06-06 13:30:00,82.99,83.08,82.88,82.97,22503.0,81.0941,81.182,80.9866,81.0745,22503.0
2023-06-06 14:00:00,83.01,83.36,82.82,83.36,22835.0,81.1136,81.4556,80.928,81.4556,22835.0
2023-06-06 14:30:00,83.36,83.46,83.28,83.37,35519.0,81.4556,81.5533,81.3774,81.4654,35519.0
2023-06-06 15:00:00,83.38,83.78,83.33,83.72,38129.0,81.4752,81.866,81.4263,81.8074,38129.0
2023-06-06 15:30:00,83.71,83.79,83.09,83.23,174464.0,81.7976,81.8758,81.1918,81.3286,174464.0
2023-06-07 09:30:00,83.28,84.57,82.96,84.42,36747.0,81.3774,82.638,81.0648,82.4914,36747.0
2023-06-07 10:00:00,84.42,84.51,83.76,84.0,45685.0,82.4914,82.5793,81.8465,82.081,45685.0
2023-06-07 10:30:00,83.97,84.12,83.63,84.0,23410.0,82.0517,82.1983,81.7195,82.081,23410.0
2023-06-07 11:00:00,83.97,84.39,83.89,84.28,42136.0,82.0517,82.4621,81.9735,82.3546,42136.0
2023-06-07 11:30:00,84.25,84.32,83.9,83.94,33330.0,82.3253,82.3937,81.9833,82.0224,33330.0
2023-06-07 12:00:00,83.94,84.04,83.77,83.92,37135.0,82.0224,82.1201,81.8563,82.0028,37135.0
2023-06-07 12:30:00,83.91,84.02,83.62,83.81,27215.0,81.9931,82.1005,81.7097,81.8953,27215.0
2023-06-07 13:00:00,83.77,83.81,83.43,83.7,29304.0,81.8563,81.8953,81.524,81.7879,29304.0
2023-06-07 13:30:00,83.69,83.72,83.48,83.64,25178.0,81.7781,81.8074,81.5729,81.7292,25178.0
2023-06-07 14:00:00,83.64,83.82,83.41,83.45,22921.0,81.7292,81.9051,81.5045,81.5436,22921.0
2023-06-07 14:30:00,83.48,83.54,83.04,83.08,47861.0,81.5729,81.6315,81.1429,81.182,47861.0
2023-06-07 15:00:00,83.08,83.64,83.03,83.54,62020.0,81.182,81.7292,81.1332,81.6315,62020.0
2023-06-07 15:30:00,83.53,83.81,83.12,83.35,225974.0,81.6217,81.8953,81.2211,81.4458,225974.0
2023-06-08 09:30:00,83.3,83.98,82.93,83.41,31648.0,81.397,82.0615,81.0354,81.5045,31648.0
2023-06-08 10:00:00,83.41,83.56,82.92,83.03,39512.0,81.5045,81.6511,81.0257,81.1332,39512.0
2023-06-08 10:30:00,83.02,83.11,82.63,82.7,25647.0,81.1234,81.2113,80.7423,80.8107,25647.0
2023-06-08 11:00:00,82.7,82.7,82.18,82.4,37495.0,80.8107,80.8107,80.3026,80.5176,37495.0
2023-06-08 11:30:00,82.42,82.61,82.29,82.54,28630.0,80.5371,80.7228,80.4101,80.6544,28630.0
2023-06-08 12:00:00,82.53,82.99,82.51,82.95,21468.0,80.6446,81.0941,80.625,81.055,21468.0
2023-06-08 12:30:00,82.95,83.62,82.95,83.62,39210.0,81.055,81.7097,81.055,81.7097,39210.0
2023-06-08 13:00:00,83.59,83.64,83.15,83.19,20706.0,81.6804,81.7292,81.2504,81.2895,20706.0
2023-06-08 13:30:00,83.2,83.32,82.77,82.8,28354.0,81.2993,81.4165,80.8791,80.9084,28354.0
2023-06-08 14:00:00,82.84,83.25,82.81,83.2,24532.0,80.9475,81.3481,80.9182,81.2993,24532.0
2023-06-08 14:30:00,83.2,83.51,83.2,83.43,36010.0,81.2993,81.6022,81.2993,81.524,36010.0
2023-06-08 15:00:00,83.45,83.52,83.35,83.5,45084.0,81.5436,81.612,81.4458,81.5924,45084.0
2023-06-08 15:30:00,83.48,84.01,83.4,83.78,222184.0,81.5729,82.0908,81.4947,81.866,222184.0
2023-06-09 09:30:00,83.43,84.29,82.95,83.86,26464.0,81.524,82.3644,81.055,81.9442,26464.0
2023-06-09 10:00:00,83.9,84.55,83.9,84.31,35734.0,81.9833,82.6184,81.9833,82.3839,35734.0
2023-06-09 10:30:00,84.31,84.35,83.91,84.13,31044.0,82.3839,82.423,81.9931,82.208,31044.0
2023-06-09 11:00:00,84.13,84.13,83.39,83.47,28338.0,82.208,82.208,81.4849,81.5631,28338.0
2023-06-09 11:30:00,83.43,83.65,83.24,83.42,29111.0,81.524,81.739,81.3384,81.5143,29111.0
2023-06-09 12:00:00,83.48,83.71,83.35,83.71,20863.0,81.5729,81.7976,81.4458,81.7976,20863.0
2023-06-09 12:30:00,83.68,83.76,83.59,83.71,25912.0,81.7683,81.8465,81.6804,81.7976,25912.0
2023-06-09 13:00:00,83.69,84.01,83.64,83.89,19039.0,81.7781,82.0908,81.7292,81.9735,19039.0
2023-06-09 13:30:00,83.91,83.98,83.77,83.86,19607.0,81.9931,82.0615,81.8563,81.9442,19607.0
2023-06-09 14:00:00,83.86,84.0,83.8,83.89,30765.0,81.9442,82.081,81.8856,81.9735,30765.0
2023-06-09 14:30:00,83.91,83.93,83.64,83.79,17708.0,81.9931,82.0126,81.7292,81.8758,17708.0
2023-06-09 15:00:00,83.79,84.0,83.79,83.95,30141.0,81.8758,82.081,81.8758,82.0321,30141.0
2023-06-09 15:30:00,83.93,84.33,83.77,83.77,151042.0,82.0126,82.4035,81.8563,81.8563,151042.0
2023-06-12 09:30:00,83.47,84.56,83.06,84.3,31526.0,81.5631,82.6282,81.1625,82.3741,31526.0
2023-06-12 10:00:00,84.31,84.77,83.9,84.65,49224.0,82.3839,82.8334,81.9833,82.7162,49224.0
2023-06-12 10:30:00,84.62,84.82,84.13,84.76,51578.0,82.6868,82.8823,82.208,82.8236,51578.0
2023-06-12 11:00:00,84.78,84.9,84.33,84.58,36179.0,82.8432,82.9604,82.4035,82.6478,36179.0
2023-06-12 11:30:00,84.62,85.08,84.54,85.08,45658.0,82.6868,83.1363,82.6087,83.1363,45658.0
2023-06-12 12:00:00,85.09,85.33,84.82,84.98,47929.0,83.1461,83.3806,82.8823,83.0386,47929.0
2023-06-12 12:30:00,84.95,85.11,84.94,84.99,68219.0,83.0093,83.1656,82.9995,83.0484,68219.0
2023-06-12 13:00:00,84.98,85.02,84.88,84.94,40570.0,83.0386,83.0777,82.9409,82.9995,40570.0
2023-06-12 13:30:00,84.94,85.05,84.79,85.05,36912.0,82.9995,83.107,82.853,83.107,36912.0
2023-06-12 14:00:00,85.04,85.14,84.85,84.89,85740.0,83.0972,83.195,82.9116,82.9507,85740.0
2023-06-12 14:30:00,84.93,85.59,84.93,85.32,70771.0,82.9898,83.6347,82.9898,83.3708,70771.0
2023-06-12 15:00:00,85.35,85.9,85.34,85.78,73820.0,83.4002,83.9376,83.3904,83.8203,73820.0
2023-06-12 15:30:00,85.78,85.79,85.34,85.34,323197.0,83.8203,83.8301,83.3904,83.3904,323197.0
2023-06-13 09:30:00,85.43,86.98,85.09,86.81,92438.0,83.4783,84.9929,83.1461,84.8268,92438.0
2023-06-13 10:00:00,86.88,87.11,86.45,87.11,113199.0,84.8952,85.12,84.475,85.12,113199.0
2023-06-13 10:30:00,87.09,87.18,86.79,86.87,111328.0,85.1004,85.1884,84.8073,84.8854,111328.0
2023-06-13 11:00:00,86.86,86.86,86.55,86.56,103538.0,84.8757,84.8757,84.5727,84.5825,103538.0
2023-06-13 11:30:00,86.6,86.65,85.85,85.86,149292.0,84.6216,84.6705,83.8887,83.8985,149292.0
2023-06-13 12:00:00,85.85,85.91,85.32,85.78,38668.0,83.8887,83.9474,83.3708,83.8203,38668.0
2023-06-13 12:30:00,85.75,86.01,85.74,85.94,32825.0,83.791,84.0451,83.7812,83.9767,32825.0
2023-06-13 13:00:00,85.94,85.95,85.43,85.61,123737.0,83.9767,83.9865,83.4783,83.6542,123737.0
2023-06-13 13:30:00,85.6,85.93,85.3,85.62,37262.0,83.6444,83.9669,83.3513,83.664,37262.0
2023-06-13 14:00:00,85.62,85.7,85.2,85.25,46261.0,83.664,83.7422,83.2536,83.3024,46261.0
2023-06-13 14:30:00,85.2,85.61,84.72,85.57,64207.0,83.2536,83.6542,82.7846,83.6151,64207.0
2023-06-13 15:00:00,85.61,86.09,85.58,85.98,68013.0,83.6542,84.1233,83.6249,84.0158,68013.0
2023-06-13 15:30:00,85.98,86.25,85.72,85.75,360616.0,84.0158,84.2796,83.7617,83.791,360616.0
2023-06-14 09:30:00,86.01,86.06,85.22,85.86,74544.0,84.0451,84.0939,83.2731,83.8985,74544.0
2023-06-14 10:00:00,85.79,86.14,85.75,85.77,89127.0,83.8301,84.1721,83.791,83.8106,89127.0
2023-06-14 10:30:00,85.81,85.99,85.56,85.81,102067.0,83.8497,84.0255,83.6054,83.8497,102067.0
2023-06-14 11:00:00,85.81,86.19,85.73,86.08,116685.0,83.8497,84.221,83.7715,84.1135,116685.0
2023-06-14 11:30:00,86.14,86.45,85.95,86.01,92704.0,84.1721,84.475,83.9865,84.0451,92704.0
2023-06-14 12:00:00,85.99,86.07,85.77,85.87,69347.0,84.0255,84.1037,83.8106,83.9083,69347.0
2023-06-14 12:30:00,85.87,86.04,85.71,86.01,70894.0,83.9083,84.0744,83.7519,84.0451,70894.0
2023-06-14 13:00:00,86.0,86.05,85.67,85.75,46259.0,84.0353,84.0842,83.7128,83.791,46259.0
2023-06-14 13:30:00,85.73,85.81,85.59,85.73,78954.0,83.7715,83.8497,83.6347,83.7715,78954.0
2023-06-14 14:00:00,85.66,85.66,84.71,85.01,52684.0,83.7031,83.7031,82.7748,83.0679,52684.0
2023-06-14 14:30:00,84.91,85.56,84.87,85.33,77085.0,82.9702,83.6054,82.9311,83.3806,77085.0
2023-06-14 15:00:00,85.37,85.46,84.94,85.18,86716.0,83.4197,83.5076,82.9995,83.234,86716.0
2023-06-14 15:30:00,85.18,85.39,84.87,85.31,203852.0,83.234,83.4392,82.9311,83.3611,203852.0
2023-06-15 09:30:00,84.97,86.17,84.97,86.16,101267.0,83.0288,84.2014,83.0288,84.1917,101267.0
2023-06-15 10:00:00,86.16,86.24,85.6,85.75,67608.0,84.1917,84.2698,83.6444,83.791,67608.0
2023-06-15 10:30:00,85.77,85.77,85.25,85.5,57440.0,83.8106,83.8106,83.3024,83.5467,57440.0
2023-06-15 11:00:00,85.56,86.23,85.56,86.23,79961.0,83.6054,84.2601,83.6054,84.2601,79961.0
2023-06-15 11:30:00,86.2,86.41,86.05,86.27,77201.0,84.2307,84.4359,84.0842,84.2991,77201.0
2023-06-15 12:00:00,86.27,86.33,86.02,86.19,49820.0,84.2991,84.3578,84.0549,84.221,49820.0
2023-06-15 12:30:00,86.16,86.7,86.16,86.54,57277.0,84.1917,84.7193,84.1917,84.563,57277.0
2023-06-15 13:00:00,86.53,86.72,86.28,86.7,44025.0,84.5532,84.7389,84.3089,84.7193,44025.0
2023-06-15 13:30:00,86.75,86.85,86.5,86.77,62348.0,84.7682,84.8659,84.5239,84.7877,62348.0
2023-06-15 14:00:00,86.77,86.79,86.61,86.7,55967.0,84.7877,84.8073,84.6314,84.7193,55967.0
2023-06-15 14:30:00,86.7,87.12,86.7,87.07,59817.0,84.7193,85.1297,84.7193,85.0809,59817.0
2023-06-15 15:00:00,87.07,87.15,86.85,86.92,91592.0,85.0809,85.159,84.8659,84.9343,91592.0
2023-06-15 15:30:00,86.92,87.09,86.62,86.77,303862.0,84.9343,85.1004,84.6411,84.7877,303862.0
2023-06-16 09:30:00,87.5,87.6,86.71,87.31,101944.0,85.501,85.5988,84.7291,85.3154,101944.0
2023-06-16 10:00:00,87.35,87.92,87.05,87.54,77122.0,85.3545,85.9114,85.0613,85.5401,77122.0
2023-06-16 10:30:00,87.53,87.76,86.93,87.0,72117.0,85.5304,85.7551,84.9441,85.0125,72117.0
2023-06-16 11:00:00,86.99,87.44,86.88,87.24,76890.0,85.0027,85.4424,84.8952,85.247,76890.0
2023-06-16 11:30:00,87.27,87.52,87.16,87.28,66763.0,85.2763,85.5206,85.1688,85.2861,66763.0
2023-06-16 12:00:00,87.25,87.63,87.01,87.63,61709.0,85.2568,85.6281,85.0222,85.6281,61709.0
2023-06-16 12:30:00,87.62,87.74,87.46,87.65,68642.0,85.6183,85.7356,85.462,85.6476,68642.0
2023-06-16 13:00:00,87.64,87.65,87.44,87.56,60530.0,85.6378,85.6476,85.4424,85.5597,60530.0
2023-06-16 13:30:00,87.54,87.55,86.95,87.49,74608.0,85.5401,85.5499,84.9636,85.4913,74608.0
2023-06-16 14:00:00,87.46,87.68,87.26,87.65,122505.0,85.462,85.6769,85.2665,85.6476,122505.0
2023-06-16 14:30:00,87.64,88.46,87.44,88.4,208337.0,85.6378,86.4391,85.4424,86.3805,208337.0
2023-06-16 15:00:00,88.37,88.4,87.59,88.15,266354.0,86.3512,86.3805,85.589,86.1362,266354.0
2023-06-16 15:30:00,88.15,88.9,87.32,88.82,1569289.0,86.1362,86.8691,85.3252,86.7909,1569289.0
2023-06-20 09:30:00,86.44,87.98,86.44,87.58,150026.0,84.4653,85.9701,84.4653,85.5792,150026.0
2023-06-20 10:00:00,87.56,87.85,87.12,87.32,76963.0,85.5597,85.843,85.1297,85.3252,76963.0
2023-06-20 10:30:00,87.32,87.69,87.21,87.47,67032.0,85.3252,85.6867,85.2177,85.4717,67032.0
2023-06-20 11:00:00,87.49,87.73,87.27,87.35,56672.0,85.4913,85.7258,85.2763,85.3545,56672.0
2023-06-20 11:30:00,87.34,88.33,87.3,88.29,62856.0,85.3447,86.3121,85.3056,86.273,62856.0
2023-06-20 12:00:00,88.3,88.3,87.67,87.97,36212.0,86.2828,86.2828,85.6672,85.9603,36212.0
2023-06-20 12:30:00,87.97,88.54,87.97,88.42,40465.0,85.9603,86.5173,85.9603,86.4,40465.0
2023-06-20 13:00:00,88.41,88.48,88.0,88.4,102713.0,86.3903,86.4587,85.9896,86.3805,102713.0
2023-06-20 13:30:00,88.43,88.64,88.1,88.29,84255.0,86.4098,86.615,86.0873,86.273,84255.0
2023-06-20 14:00:00,88.32,88.49,88.17,88.23,75428.0,86.3023,86.4684,86.1557,86.2144,75428.0
2023-06-20 14:30:00,88.23,88.23,87.71,88.01,51648.0,86.2144,86.2144,85.7062,85.9994,51648.0
2023-06-20 15:00:00,88.02,88.28,88.02,88.13,49235.0,86.0092,86.2632,86.0092,86.1166,49235.0
2023-06-20 15:30:00,88.13,88.37,87.86,87.92,395807.0,86.1166,86.3512,85.8528,85.9114,395807.0
2023-06-21 09:30:00,88.0,88.95,87.32,88.51,58884.0,85.9896,86.9179,85.3252,86.488,58884.0
2023-06-21 10:00:00,88.54,89.17,88.41,89.17,77465.0,86.5173,87.1329,86.3903,87.1329,77465.0
2023-06-21 10:30:00,89.25,89.37,88.66,89.23,56362.0,87.2111,87.3283,86.6345,87.1915,56362.0
2023-06-21 11:00:00,89.26,89.32,88.67,88.88,45411.0,87.2208,87.2795,86.6443,86.8495,45411.0
2023-06-21 11:30:00,88.86,88.86,88.25,88.38,45268.0,86.83,86.83,86.2339,86.3609,45268.0
2023-06-21 12:00:00,88.41,88.62,88.33,88.47,53199.0,86.3903,86.5955,86.3121,86.4489,53199.0
2023-06-21 12:30:00,88.47,88.49,87.9,87.92,34052.0,86.4489,86.4684,85.8919,85.9114,34052.0
2023-06-21 13:00:00,87.92,87.93,87.77,87.85,41076.0,85.9114,85.9212,85.7649,85.843,41076.0
2023-06-21 13:30:00,87.85,87.89,87.7,87.84,52492.0,85.843,85.8821,85.6965,85.8333,52492.0
2023-06-21 14:00:00,87.86,88.04,87.77,87.93,52778.0,85.8528,86.0287,85.7649,85.9212,52778.0
2023-06-21 14:30:00,87.95,87.98,87.69,87.73,39777.0,85.9408,85.9701,85.6867,85.7258,39777.0
2023-06-21 15:00:00,87.75,87.96,87.59,87.66,75092.0,85.7453,85.9505,85.589,85.6574,75092.0
2023-06-21 15:30:00,87.66,87.71,86.87,86.98,387498.0,85.6574,85.7062,84.8854,84.9929,387498.0
2023-06-22 09:30:00,86.98,86.98,86.1,86.52,31922.0,84.9929,84.9929,84.133,84.5434,31922.0
2023-06-22 10:00:00,86.51,86.95,86.32,86.86,56884.0,84.5337,84.9636,84.348,84.8757,56884.0
2023-06-22 10:30:00,86.83,87.2,86.71,87.03,33963.0,84.8463,85.2079,84.7291,85.0418,33963.0
2023-06-22 11:00:00,87.06,87.14,86.78,87.0,26907.0,85.0711,85.1493,84.7975,85.0125,26907.0
2023-06-22 11:30:00,87.0,87.48,87.0,87.48,26237.0,85.0125,85.4815,85.0125,85.4815,26237.0
2023-06-22 12:00:00,87.47,87.78,87.17,87.59,26589.0,85.4717,85.7746,85.1786,85.589,26589.0
2023-06-22 12:30:00,87.6,87.75,87.52,87.55,21458.0,85.5988,85.7453,85.5206,85.5499,21458.0
2023-06-22 13:00:00,87.59,87.83,87.47,87.83,30204.0,85.589,85.8235,85.4717,85.8235,30204.0
2023-06-22 13:30:00,87.86,87.86,87.44,87.56,53819.0,85.8528,85.8528,85.4424,85.5597,53819.0
2023-06-22 14:00:00,87.61,87.63,87.47,87.59,95776.0,85.6085,85.6281,85.4717,85.589,95776.0
2023-06-22 14:30:00,87.58,87.79,87.56,87.68,56683.0,85.5792,85.7844,85.5597,85.6769,56683.0
2023-06-22 15:00:00,87.7,87.94,87.57,87.85,96499.0,85.6965,85.931,85.5694,85.843,96499.0
2023-06-22 15:30:00,87.85,87.86,87.47,87.51,411463.0,85.843,85.8528,85.4717,85.5108,411463.0
2023-06-23 09:30:00,86.12,86.47,85.09,85.91,60959.0,84.1526,84.4946,83.1461,83.9474,60959.0
2023-06-23 10:00:00,86.14,86.2,85.58,85.75,58552.0,84.1721,84.2307,83.6249,83.791,58552.0
2023-06-23 10:30:00,85.74,86.66,85.64,85.89,41412.0,83.7812,84.6802,83.6835,83.9278,41412.0
2023-06-23 11:00:00,85.9,85.98,85.24,85.5,21612.0,83.9376,84.0158,83.2927,83.5467,21612.0
2023-06-23 11:30:00,85.54,85.9,85.43,85.54,19601.0,83.5858,83.9376,83.4783,83.5858,19601.0
2023-06-23 12:00:00,85.54,85.56,85.21,85.48,50449.0,83.5858,83.6054,83.2634,83.5272,50449.0
2023-06-23 12:30:00,85.45,85.74,85.37,85.62,25250.0,83.4979,83.7812,83.4197,83.664,25250.0
2023-06-23 13:00:00,85.68,85.73,85.49,85.61,22779.0,83.7226,83.7715,83.537,83.6542,22779.0
2023-06-23 13:30:00,85.64,85.98,85.55,85.84,25067.0,83.6835,84.0158,83.5956,83.879,25067.0
2023-06-23 14:00:00,85.84,85.89,85.28,85.45,35171.0,83.879,83.9278,83.3318,83.4979,35171.0
2023-06-23 14:30:00,85.44,85.83,85.43,85.78,40992.0,83.4881,83.8692,83.4783,83.8203,40992.0
2023-06-23 15:00:00,85.76,85.93,85.65,85.86,54244.0,83.8008,83.9669,83.6933,83.8985,54244.0
2023-06-23 15:30:00,85.86,86.29,85.33,85.76,431537.0,83.8985,84.3187,83.3806,83.8008,431537.0
2023-06-26 09:30:00,86.19,86.92,85.72,86.77,15884.0,84.221,84.9343,83.7617,84.7877,15884.0
2023-06-26 10:00:00,86.75,87.12,86.73,86.78,11711.0,84.7682,85.1297,84.7486,84.7975,11711.0
2023-06-26 10:30:00,86.76,86.76,86.25,86.49,15752.0,84.7779,84.7779,84.2796,84.5141,15752.0
2023-06-26 11:00:00,86.48,86.89,86.44,86.69,17440.0,84.5043,84.905,84.4653,84.7095,17440.0
2023-06-26 11:30:00,86.72,86.94,86.72,86.94,12090.0,84.7389,84.9538,84.7389,84.9538,12090.0
2023-06-26 12:00:00,86.97,87.02,86.42,86.48,28147.0,84.9832,85.032,84.4457,84.5043,28147.0
2023-06-26 12:30:00,86.48,86.62,86.42,86.52,23406.0,84.5043,84.6411,84.4457,84.5434,23406.0
2023-06-26 13:00:00,86.55,86.56,86.24,86.35,24041.0,84.5727,84.5825,84.2698,84.3773,24041.0
2023-06-26 13:30:00,86.36,86.52,86.23,86.27,32475.0,84.3871,84.5434,84.2601,84.2991,32475.0
2023-06-26 14:00:00,86.27,86.39,86.14,86.26,25210.0,84.2991,84.4164,84.1721,84.2894,25210.0
2023-06-26 14:30:00,86.27,86.44,86.26,86.39,26587.0,84.2991,84.4653,84.2894,84.4164,26587.0
2023-06-26 15:00:00,86.4,86.53,86.39,86.48,37483.0,84.4262,84.5532,84.4164,84.5043,37483.0
2023-06-26 15:30:00,86.48,86.51,85.82,85.95,225474.0,84.5043,84.5337,83.8594,83.9865,225474.0
2023-06-27 09:30:00,86.38,86.38,85.52,85.92,19409.0,84.4066,84.4066,83.5663,83.9571,19409.0
2023-06-27 10:00:00,85.91,86.55,85.83,86.51,29248.0,83.9474,84.5727,83.8692,84.5337,29248.0
2023-06-27 10:30:00,86.56,87.23,86.56,87.15,21296.0,84.5825,85.2372,84.5825,85.159,21296.0
2023-06-27 11:00:00,87.1,87.1,86.79,87.04,23558.0,85.1102,85.1102,84.8073,85.0516,23558.0
2023-06-27 11:30:00,87.12,87.28,86.97,87.17,23065.0,85.1297,85.2861,84.9832,85.1786,23065.0
2023-06-27 12:00:00,87.17,87.64,87.17,87.56,20271.0,85.1786,85.6378,85.1786,85.5597,20271.0
2023-06-27 12:30:00,87.57,87.8,87.55,87.61,21092.0,85.5694,85.7942,85.5499,85.6085,21092.0
2023-06-27 13:00:00,87.61,87.92,87.46,87.83,22380.0,85.6085,85.9114,85.462,85.8235,22380.0
2023-06-27 13:30:00,87.84,87.84,87.36,87.5,39469.0,85.8333,85.8333,85.3642,85.501,39469.0
2023-06-27 14:00:00,87.5,87.72,87.45,87.63,30636.0,85.501,85.716,85.4522,85.6281,30636.0
2023-06-27 14:30:00,87.63,87.64,87.32,87.34,43684.0,85.6281,85.6378,85.3252,85.3447,43684.0
2023-06-27 15:00:00,87.35,87.57,87.3,87.51,36924.0,85.3545,85.5694,85.3056,85.5108,36924.0
2023-06-27 15:30:00,87.52,87.55,87.1,87.43,248578.0,85.5206,85.5499,85.1102,85.4326,248578.0
2023-06-28 09:30:00,87.17,87.17,85.66,85.88,28144.0,85.1786,85.1786,83.7031,83.9181,28144.0
2023-06-28 10:00:00,85.88,86.26,85.79,85.95,23717.0,83.9181,84.2894,83.8301,83.9865,23717.0
2023-06-28 10:30:00,85.99,86.22,85.5,85.57,27741.0,84.0255,84.2503,83.5467,83.6151,27741.0
2023-06-28 11:00:00,85.57,85.67,85.14,85.27,45754.0,83.6151,83.7128,83.195,83.322,45754.0
2023-06-28 11:30:00,85.28,85.6,85.21,85.31,31850.0,83.3318,83.6444,83.2634,83.3611,31850.0
2023-06-28 12:00:00,85.33,85.75,85.31,85.44,91229.0,83.3806,83.791,83.3611,83.4881,91229.0
2023-06-28 12:30:00,85.45,85.49,85.02,85.2,44326.0,83.4979,83.537,83.0777,83.2536,44326.0
2023-06-28 13:00:00,85.25,85.42,85.02,85.42,27632.0,83.3024,83.4686,83.0777,83.4686,27632.0
2023-06-28 13:30:00,85.43,85.45,85.2,85.35,39486.0,83.4783,83.4979,83.2536,83.4002,39486.0
2023-06-28 14:00:00,85.39,85.62,85.36,85.57,18696.0,83.4392,83.664,83.4099,83.6151,18696.0
2023-06-28 14:30:00,85.56,85.71,85.37,85.42,51516.0,83.6054,83.7519,83.4197,83.4686,51516.0
2023-06-28 15:00:00,85.42,85.57,85.15,85.2,124612.0,83.4686,83.6151,83.2047,83.2536,124612.0
2023-06-28 15:30:00,85.18,85.35,85.05,85.18,238750.0,83.234,83.4002,83.107,83.234,238750.0
2023-06-29 09:30:00,84.67,85.76,84.1,85.73,21960.0,82.7357,83.8008,82.1787,83.7715,21960.0
2023-06-29 10:00:00,85.76,86.0,85.67,85.8,34341.0,83.8008,84.0353,83.7128,83.8399,34341.0
2023-06-29 10:30:00,85.76,85.86,85.58,85.82,26153.0,83.8008,83.8985,83.6249,83.8594,26153.0
2023-06-29 11:00:00,85.8,85.98,85.63,85.83,24127.0,83.8399,84.0158,83.6738,83.8692,24127.0
2023-06-29 11:30:00,85.84,86.05,85.84,85.96,20674.0,83.879,84.0842,83.879,83.9962,20674.0
2023-06-29 12:00:00,86.0,86.38,85.97,86.37,20199.0,84.0353,84.4066,84.006,84.3969,20199.0
2023-06-29 12:30:00,86.36,86.51,86.3,86.47,24147.0,84.3871,84.5337,84.3285,84.4946,24147.0
2023-06-29 13:00:00,86.55,86.59,86.2,86.35,11100.0,84.5727,84.6118,84.2307,84.3773,11100.0
2023-06-29 13:30:00,86.37,86.58,86.36,86.47,18048.0,84.3969,84.6021,84.3871,84.4946,18048.0
2023-06-29 14:00:00,86.48,86.55,86.31,86.5,12631.0,84.5043,84.5727,84.3382,84.5239,12631.0
2023-06-29 14:30:00,86.49,86.55,86.38,86.55,13290.0,84.5141,84.5727,84.4066,84.5727,13290.0
2023-06-29 15:00:00,86.54,86.9,86.54,86.84,28868.0,84.563,84.9147,84.563,84.8561,28868.0
2023-06-29 15:30:00,86.83,86.87,86.55,86.66,97640.0,84.8463,84.8854,84.5727,84.6802,97640.0
2023-06-30 09:30:00,87.05,87.05,86.09,86.55,14602.0,85.0613,85.0613,84.1233,84.5727,14602.0
2023-06-30 10:00:00,86.51,86.84,86.38,86.52,19233.0,84.5337,84.8561,84.4066,84.5434,19233.0
2023-06-30 10:30:00,86.54,86.55,85.78,86.02,23788.0,84.563,84.5727,83.8203,84.0549,23788.0
2023-06-30 11:00:00,86.1,86.45,86.09,86.23,21584.0,84.133,84.475,84.1233,84.2601,21584.0
2023-06-30 11:30:00,86.24,86.32,86.11,86.15,18363.0,84.2698,84.348,84.1428,84.1819,18363.0
2023-06-30 12:00:00,86.16,86.56,86.16,86.5,18061.0,84.1917,84.5825,84.1917,84.5239,18061.0
2023-06-30 12:30:00,86.52,86.64,86.45,86.48,16706.0,84.5434,84.6607,84.475,84.5043,16706.0
2023-06-30 13:00:00,86.47,86.65,86.45,86.6,48773.0,84.4946,84.6705,84.475,84.6216,48773.0
2023-06-30 13:30:00,86.61,86.77,86.5,86.64,22191.0,84.6314,84.7877,84.5239,84.6607,22191.0
2023-06-30 14:00:00,86.65,87.33,86.64,87.29,32275.0,84.6705,85.3349,84.6607,85.2958,32275.0
2023-06-30 14:30:00,87.3,87.41,87.25,87.25,26282.0,85.3056,85.4131,85.2568,85.2568,26282.0
2023-06-30 15:00:00,87.26,87.39,87.19,87.21,33183.0,85.2665,85.3936,85.1981,85.2177,33183.0
2023-06-30 15:30:00,87.19,87.21,86.83,86.88,183063.0,85.1981,85.2177,84.8463,84.8952,183063.0
2023-07-03 09:30:00,86.47,87.18,86.01,86.83,16449.0,84.4946,85.1884,84.0451,84.8463,16449.0
2023-07-03 10:00:00,86.94,87.63,86.82,87.53,26838.0,84.9538,85.6281,84.8366,85.5304,26838.0
2023-07-03 10:30:00,87.55,87.55,87.21,87.37,30439.0,85.5499,85.5499,85.2177,85.374,30439.0
2023-07-03 11:00:00,87.39,87.88,87.39,87.81,19201.0,85.3936,85.8724,85.3936,85.804,19201.0
2023-07-03 11:30:00,87.81,88.01,87.65,87.69,18974.0,85.804,85.9994,85.6476,85.6867,18974.0
2023-07-03 12:00:00,87.73,88.11,87.73,88.1,21578.0,85.7258,86.0971,85.7258,86.0873,21578.0
2023-07-03 12:30:00,88.11,88.33,88.02,88.2,37915.0,86.0971,86.3121,86.0092,86.1851,37915.0
2023-07-05 09:30:00,86.95,86.95,85.95,86.28,15704.0,84.9636,84.9636,83.9865,84.3089,15704.0
2023-07-05 10:00:00,86.23,86.48,85.83,86.06,15729.0,84.2601,84.5043,83.8692,84.0939,15729.0
2023-07-05 10:30:00,86.06,86.17,85.59,85.83,19973.0,84.0939,84.2014,83.6347,83.8692,19973.0
2023-07-05 11:00:00,85.84,86.2,85.72,86.16,37367.0,83.879,84.2307,83.7617,84.1917,37367.0
2023-07-05 11:30:00,86.18,86.4,85.8,85.88,29523.0,84.2112,84.4262,83.8399,83.9181,29523.0
2023-07-05 12:00:00,85.91,85.92,85.27,85.38,18956.0,83.9474,83.9571,83.322,83.4295,18956.0
2023-07-05 12:30:00,85.34,85.54,85.22,85.52,26010.0,83.3904,83.5858,83.2731,83.5663,26010.0
2023-07-05 13:00:00,85.49,85.53,85.16,85.37,32918.0,83.537,83.576,83.2145,83.4197,32918.0
2023-07-05 13:30:00,85.34,85.64,85.34,85.55,18780.0,83.3904,83.6835,83.3904,83.5956,18780.0
2023-07-05 14:00:00,85.56,85.56,85.1,85.13,26670.0,83.6054,83.6054,83.1559,83.1852,26670.0
2023-07-05 14:30:00,85.13,85.29,84.98,85.28,23686.0,83.1852,83.3415,83.0386,83.3318,23686.0
2023-07-05 15:00:00,85.27,85.4,85.19,85.31,32729.0,83.322,83.449,83.2438,83.3611,32729.0
2023-07-05 15:30:00,85.29,85.3,84.67,84.68,141506.0,83.3415,83.3513,82.7357,82.7455,141506.0
2023-07-06 09:30:00,84.19,84.51,83.76,84.32,30728.0,82.2667,82.5793,81.8465,82.3937,30728.0
2023-07-06 10:00:00,84.3,84.32,83.71,83.72,18192.0,82.3741,82.3937,81.7976,81.8074,18192.0
2023-07-06 10:30:00,83.7,83.93,83.49,83.9,13893.0,81.7879,82.0126,81.5827,81.9833,13893.0
2023-07-06 11:00:00,83.92,83.97,83.59,83.6,18190.0,82.0028,82.0517,81.6804,81.6901,18190.0
2023-07-06 11:30:00,83.59,83.66,83.44,83.58,12986.0,81.6804,81.7488,81.5338,81.6706,12986.0
2023-07-06 12:00:00,83.63,83.63,83.37,83.44,16663.0,81.7195,81.7195,81.4654,81.5338,16663.0
2023-07-06 12:30:00,83.47,83.63,83.39,83.54,13691.0,81.5631,81.7195,81.4849,81.6315,13691.0
2023-07-06 13:00:00,83.56,83.61,83.44,83.53,16819.0,81.6511,81.6999,81.5338,81.6217,16819.0
2023-07-06 13:30:00,83.56,83.62,83.43,83.5,21277.0,81.6511,81.7097,81.524,81.5924,21277.0
2023-07-06 14:00:00,83.5,83.72,83.49,83.6,21811.0,81.5924,81.8074,81.5827,81.6901,21811.0
2023-07-06 14:30:00,83.62,83.82,83.6,83.76,19395.0,81.7097,81.9051,81.6901,81.8465,19395.0
2023-07-06 15:00:00,83.79,83.94,83.74,83.91,30870.0,81.8758,82.0224,81.8269,81.9931,30870.0
2023-07-06 15:30:00,83.94,84.28,83.9,84.26,126551.0,82.0224,82.3546,81.9833,82.3351,126551.0
2023-07-07 09:30:00,84.14,85.42,84.14,85.3,17409.0,82.2178,83.4686,82.2178,83.3513,17409.0
2023-07-07 10:00:00,85.31,85.78,85.03,85.74,16463.0,83.3611,83.8203,83.0875,83.7812,16463.0
2023-07-07 10:30:00,85.73,85.97,85.51,85.96,14071.0,83.7715,84.006,83.5565,83.9962,14071.0
2023-07-07 11:00:00,85.95,86.28,85.92,86.25,14812.0,83.9865,84.3089,83.9571,84.2796,14812.0
2023-07-07 11:30:00,86.3,86.41,85.98,86.01,16620.0,84.3285,84.4359,84.0158,84.0451,16620.0
2023-07-07 12:00:00,86.02,86.37,85.94,86.35,12473.0,84.0549,84.3969,83.9767,84.3773,12473.0
2023-07-07 12:30:00,86.35,86.88,86.34,86.87,12385.0,84.3773,84.8952,84.3675,84.8854,12385.0
2023-07-07 13:00:00,86.89,86.95,86.77,86.83,11404.0,84.905,84.9636,84.7877,84.8463,11404.0
2023-07-07 13:30:00,86.83,86.89,86.6,86.71,17050.0,84.8463,84.905,84.6216,84.7291,17050.0
2023-07-07 14:00:00,86.73,87.19,86.68,87.14,30012.0,84.7486,85.1981,84.6998,85.1493,30012.0
2023-07-07 14:30:00,87.14,87.14,86.68,86.9,39929.0,85.1493,85.1493,84.6998,84.9147,39929.0
2023-07-07 15:00:00,86.9,87.16,86.86,87.15,31890.0,84.9147,85.1688,84.8757,85.159,31890.0
2023-07-07 15:30:00,87.14,87.24,86.56,86.76,156353.0,85.1493,85.247,84.5825,84.7779,156353.0
2023-07-10 09:30:00,85.12,87.09,85.12,86.93,30493.0,83.1754,85.1004,83.1754,84.9441,30493.0
2023-07-10 10:00:00,86.91,87.24,86.43,86.51,22377.0,84.9245,85.247,84.4555,84.5337,22377.0
2023-07-10 10:30:00,86.55,86.71,86.3,86.44,41705.0,84.5727,84.7291,84.3285,84.4653,41705.0
2023-07-10 11:00:00,86.43,86.6,86.27,86.54,44083.0,84.4555,84.6216,84.2991,84.563,44083.0
2023-07-10 11:30:00,86.53,86.96,86.52,86.89,22324.0,84.5532,84.9734,84.5434,84.905,22324.0
2023-07-10 12:00:00,86.98,86.98,86.45,86.45,19163.0,84.9929,84.9929,84.475,84.475,19163.0
2023-07-10 12:30:00,86.46,86.65,86.44,86.65,12106.0,84.4848,84.6705,84.4653,84.6705,12106.0
2023-07-10 13:00:00,86.64,86.68,86.52,86.58,15920.0,84.6607,84.6998,84.5434,84.6021,15920.0
2023-07-10 13:30:00,86.6,86.72,86.49,86.65,26995.0,84.6216,84.7389,84.5141,84.6705,26995.0
2023-07-10 14:00:00,86.61,86.75,86.59,86.68,54896.0,84.6314,84.7682,84.6118,84.6998,54896.0
2023-07-10 14:30:00,86.67,86.69,86.58,86.64,20666.0,84.69,84.7095,84.6021,84.6607,20666.0
2023-07-10 15:00:00,86.65,86.68,86.44,86.51,23361.0,84.6705,84.6998,84.4653,84.5337,23361.0
2023-07-10 15:30:00,86.49,86.49,86.02,86.08,221732.0,84.5141,84.5141,84.0549,84.1135,221732.0
2023-07-11 09:30:00,86.65,86.93,86.04,86.69,42057.0,84.6705,84.9441,84.0744,84.7095,42057.0
2023-07-11 10:00:00,86.69,86.79,86.53,86.63,13310.0,84.7095,84.8073,84.5532,84.6509,13310.0
2023-07-11 10:30:00,86.7,86.72,86.42,86.51,22734.0,84.7193,84.7389,84.4457,84.5337,22734.0
2023-07-11 11:00:00,86.65,86.71,86.41,86.42,10253.0,84.6705,84.7291,84.4359,84.4457,10253.0
2023-07-11 11:30:00,86.42,86.74,86.42,86.48,14524.0,84.4457,84.7584,84.4457,84.5043,14524.0
2023-07-11 12:00:00,86.45,86.75,86.38,86.6,12288.0,84.475,84.7682,84.4066,84.6216,12288.0
2023-07-11 12:30:00,86.57,86.77,86.56,86.62,11229.0,84.5923,84.7877,84.5825,84.6411,11229.0
2023-07-11 13:00:00,86.6,86.64,86.33,86.46,10371.0,84.6216,84.6607,84.3578,84.4848,10371.0
2023-07-11 13:30:00,86.44,86.94,86.43,86.86,14256.0,84.4653,84.9538,84.4555,84.8757,14256.0
2023-07-11 14:00:00,86.85,86.95,86.64,86.95,17225.0,84.8659,84.9636,84.6607,84.9636,17225.0
2023-07-11 14:30:00,86.96,86.96,86.81,86.95,17902.0,84.9734,84.9734,84.8268,84.9636,17902.0
2023-07-11 15:00:00,86.95,87.2,86.91,87.03,18132.0,84.9636,85.2079,84.9245,85.0418,18132.0
2023-07-11 15:30:00,87.03,87.1,86.88,87.07,113780.0,85.0418,85.1102,84.8952,85.0809,113780.0
2023-07-12 09:30:00,88.0,88.5,87.5,88.2,46726.0,85.9896,86.4782,85.501,86.1851,46726.0
2023-07-12 10:00:00,88.22,88.71,88.08,88.53,27925.0,86.2046,86.6834,86.0678,86.5075,27925.0
2023-07-12 10:30:00,88.54,88.77,88.37,88.76,15585.0,86.5173,86.742,86.3512,86.7323,15585.0
2023-07-12 11:00:00,88.76,88.95,88.55,88.78,33280.0,86.7323,86.9179,86.5271,86.7518,33280.0
2023-07-12 11:30:00,88.74,88.83,88.43,88.47,28459.0,86.7127,86.8007,86.4098,86.4489,28459.0
2023-07-12 12:00:00,88.45,88.87,88.43,88.65,84725.0,86.4293,86.8397,86.4098,86.6248,84725.0
2023-07-12 12:30:00,88.6,89.1,88.6,89.04,21551.0,86.5759,87.0645,86.5759,87.0059,21551.0
2023-07-12 13:00:00,89.05,89.49,89.05,89.32,28708.0,87.0156,87.4456,87.0156,87.2795,28708.0
2023-07-12 13:30:00,89.35,89.5,89.21,89.34,22508.0,87.3088,87.4554,87.172,87.299,22508.0
2023-07-12 14:00:00,89.28,89.38,89.1,89.15,35426.0,87.2404,87.3381,87.0645,87.1133,35426.0
2023-07-12 14:30:00,89.17,89.35,89.05,89.16,31451.0,87.1329,87.3088,87.0156,87.1231,31451.0
2023-07-12 15:00:00,89.15,89.18,88.55,88.56,29526.0,87.1133,87.1427,86.5271,86.5368,29526.0
2023-07-12 15:30:00,88.56,89.12,88.56,88.96,132112.0,86.5368,87.084,86.5368,86.9277,132112.0
2023-07-13 09:30:00,89.04,89.58,88.79,89.56,16745.0,87.0059,87.5335,86.7616,87.514,16745.0
2023-07-13 10:00:00,89.49,89.77,89.42,89.7,15734.0,87.4456,87.7192,87.3772,87.6508,15734.0
2023-07-13 10:30:00,89.69,89.71,89.22,89.38,19322.0,87.641,87.6606,87.1817,87.3381,19322.0
2023-07-13 11:00:00,89.39,89.65,89.19,89.54,23592.0,87.3479,87.6019,87.1524,87.4944,23592.0
2023-07-13 11:30:00,89.53,89.57,89.38,89.54,6845.0,87.4847,87.5238,87.3381,87.4944,6845.0
2023-07-13 12:00:00,89.54,89.58,89.26,89.32,11517.0,87.4944,87.5335,87.2208,87.2795,11517.0
2023-07-13 12:30:00,89.34,89.4,89.16,89.27,8471.0,87.299,87.3576,87.1231,87.2306,8471.0
2023-07-13 13:00:00,89.28,89.31,88.98,89.23,7719.0,87.2404,87.2697,86.9472,87.1915,7719.0
2023-07-13 13:30:00,89.27,89.32,89.01,89.23,11886.0,87.2306,87.2795,86.9765,87.1915,11886.0
2023-07-13 14:00:00,89.24,89.32,89.09,89.19,12301.0,87.2013,87.2795,87.0547,87.1524,12301.0
2023-07-13 14:30:00,89.16,89.17,88.99,89.01,13873.0,87.1231,87.1329,86.957,86.9765,13873.0
2023-07-13 15:00:00,89.02,89.03,88.8,88.93,20996.0,86.9863,86.9961,86.7713,86.8984,20996.0
2023-07-13 15:30:00,88.95,89.11,88.85,88.94,106755.0,86.9179,87.0743,86.8202,86.9081,106755.0
2023-07-14 09:30:00,88.76,88.76,88.28,88.64,18089.0,86.7323,86.7323,86.2632,86.615,18089.0
2023-07-14 10:00:00,88.54,88.61,88.28,88.28,19798.0,86.5173,86.5857,86.2632,86.2632,19798.0
2023-07-14 10:30:00,88.27,88.46,88.12,88.37,11134.0,86.2535,86.4391,86.1069,86.3512,11134.0
2023-07-14 11:00:00,88.38,88.7,88.31,88.7,15732.0,86.3609,86.6736,86.2925,86.6736,15732.0
2023-07-14 11:30:00,88.73,88.83,88.47,88.62,14412.0,86.7029,86.8007,86.4489,86.5955,14412.0
2023-07-14 12:00:00,88.68,88.72,88.48,88.61,14137.0,86.6541,86.6932,86.4587,86.5857,14137.0
2023-07-14 12:30:00,88.59,88.86,88.59,88.86,10773.0,86.5661,86.83,86.5661,86.83,10773.0
2023-07-14 13:00:00,88.88,89.09,88.78,89.07,17762.0,86.8495,87.0547,86.7518,87.0352,17762.0
2023-07-14 13:30:00,89.09,89.18,88.9,89.18,18468.0,87.0547,87.1427,86.8691,87.1427,18468.0
2023-07-14 14:00:00,89.21,89.45,89.21,89.45,29115.0,87.172,87.4065,87.172,87.4065,29115.0
2023-07-14 14:30:00,89.47,89.55,89.3,89.43,64413.0,87.426,87.5042,87.2599,87.387,64413.0
2023-07-14 15:00:00,89.42,89.59,89.26,89.39,37943.0,87.3772,87.5433,87.2208,87.3479,37943.0
2023-07-14 15:30:00,89.38,89.47,89.24,89.39,91798.0,87.3381,87.426,87.2013,87.3479,91798.0
2023-07-17 09:30:00,89.01,89.14,88.41,88.78,15712.0,86.9765,87.1036,86.3903,86.7518,15712.0
2023-07-17 10:00:00,88.91,89.31,88.77,89.06,9177.0,86.8788,87.2697,86.742,87.0254,9177.0
2023-07-17 10:30:00,89.01,89.08,88.67,88.69,14231.0,86.9765,87.0449,86.6443,86.6639,14231.0
2023-07-17 11:00:00,88.66,89.28,88.66,89.17,10259.0,86.6345,87.2404,86.6345,87.1329,10259.0
2023-07-17 11:30:00,89.21,89.5,89.21,89.43,10222.0,87.172,87.4554,87.172,87.387,10222.0
2023-07-17 12:00:00,89.43,89.44,89.11,89.2,15163.0,87.387,87.3967,87.0743,87.1622,15163.0
2023-07-17 12:30:00,89.16,89.19,89.05,89.09,10378.0,87.1231,87.1524,87.0156,87.0547,10378.0
2023-07-17 13:00:00,89.08,89.11,88.9,88.99,14599.0,87.0449,87.0743,86.8691,86.957,14599.0
2023-07-17 13:30:00,88.97,88.97,88.66,88.71,16522.0,86.9375,86.9375,86.6345,86.6834,16522.0
2023-07-17 14:00:00,88.68,88.82,88.64,88.68,14793.0,86.6541,86.7909,86.615,86.6541,14793.0
2023-07-17 14:30:00,88.68,88.8,88.55,88.75,17408.0,86.6541,86.7713,86.5271,86.7225,17408.0
2023-07-17 15:00:00,88.75,88.94,88.72,88.79,27472.0,86.7225,86.9081,86.6932,86.7616,27472.0
2023-07-17 15:30:00,88.77,88.8,88.59,88.68,85118.0,86.742,86.7713,86.5661,86.6541,85118.0
2023-07-18 09:30:00,89.29,89.4,88.88,89.31,62911.0,87.2501,87.3576,86.8495,87.2697,62911.0
2023-07-18 10:00:00,89.29,89.6,89.16,89.33,56585.0,87.2501,87.5531,87.1231,87.2892,56585.0
2023-07-18 10:30:00,89.35,89.4,88.9,89.2,26203.0,87.3088,87.3576,86.8691,87.1622,26203.0
2023-07-18 11:00:00,89.21,89.25,89.0,89.12,48513.0,87.172,87.2111,86.9668,87.084,48513.0
2023-07-18 11:30:00,89.09,89.14,88.71,88.95,23877.0,87.0547,87.1036,86.6834,86.9179,23877.0
2023-07-18 12:00:00,88.92,88.92,88.47,88.47,13849.0,86.8886,86.8886,86.4489,86.4489,13849.0
2023-07-18 12:30:00,88.47,88.79,88.39,88.79,30176.0,86.4489,86.7616,86.3707,86.7616,30176.0
2023-07-18 13:00:00,88.79,89.0,88.74,88.76,9521.0,86.7616,86.9668,86.7127,86.7323,9521.0
2023-07-18 13:30:00,88.76,89.16,88.65,89.07,17138.0,86.7323,87.1231,86.6248,87.0352,17138.0
2023-07-18 14:00:00,89.11,89.22,88.98,89.22,35840.0,87.0743,87.1817,86.9472,87.1817,35840.0
2023-07-18 14:30:00,89.21,89.23,88.94,89.19,185555.0,87.172,87.1915,86.9081,87.1524,185555.0
2023-07-18 15:00:00,89.19,89.63,89.15,89.63,39367.0,87.1524,87.5824,87.1133,87.5824,39367.0
2023-07-18 15:30:00,89.63,90.0,89.58,89.99,122328.0,87.5824,87.9439,87.5335,87.9342,122328.0
2023-07-19 09:30:00,90.0,90.41,89.73,90.36,24937.0,87.9439,88.3446,87.6801,88.2957,24937.0
2023-07-19 10:00:00,90.36,90.64,90.27,90.45,26555.0,88.2957,88.5693,88.2078,88.3836,26555.0
2023-07-19 10:30:00,90.52,90.55,90.2,90.32,16922.0,88.452,88.4814,88.1394,88.2566,16922.0
2023-07-19 11:00:00,90.33,90.33,89.99,90.04,27614.0,88.2664,88.2664,87.9342,87.983,27614.0
2023-07-19 11:30:00,90.07,90.29,89.97,90.03,57849.0,88.0123,88.2273,87.9146,87.9732,57849.0
2023-07-19 12:00:00,90.07,90.15,89.77,89.95,53731.0,88.0123,88.0905,87.7192,87.8951,53731.0
2023-07-19 12:30:00,89.96,90.14,89.77,90.08,27195.0,87.9048,88.0807,87.7192,88.0221,27195.0
2023-07-19 13:00:00,90.09,90.38,90.06,90.22,21433.0,88.0319,88.3152,88.0026,88.1589,21433.0
2023-07-19 13:30:00,90.23,90.52,90.09,90.52,17012.0,88.1687,88.452,88.0319,88.452,17012.0
2023-07-19 14:00:00,90.52,90.6,90.34,90.36,21671.0,88.452,88.5302,88.2762,88.2957,21671.0
2023-07-19 14:30:00,90.39,90.69,90.39,90.64,31797.0,88.325,88.6182,88.325,88.5693,31797.0
2023-07-19 15:00:00,90.66,90.75,90.58,90.62,27368.0,88.5889,88.6768,88.5107,88.5498,27368.0
2023-07-19 15:30:00,90.6,90.99,90.57,90.95,180605.0,88.5302,88.9113,88.5009,88.8722,180605.0
2023-07-20 09:30:00,91.58,91.6,90.44,90.54,35978.0,89.4878,89.5074,88.3739,88.4716,35978.0
2023-07-20 10:00:00,90.57,90.7,90.01,90.21,37966.0,88.5009,88.6279,87.9537,88.1491,37966.0
2023-07-20 10:30:00,90.17,90.36,90.09,90.14,25263.0,88.11,88.2957,88.0319,88.0807,25263.0
2023-07-20 11:00:00,90.19,90.46,90.16,90.33,23818.0,88.1296,88.3934,88.1003,88.2664,23818.0
2023-07-20 11:30:00,90.36,90.99,90.23,90.92,40025.0,88.2957,88.9113,88.1687,88.8429,40025.0
2023-07-20 12:00:00,90.94,91.22,90.9,91.16,29903.0,88.8625,89.1361,88.8234,89.0774,29903.0
2023-07-20 12:30:00,91.15,91.3,90.88,90.93,17593.0,89.0677,89.2142,88.8038,88.8527,17593.0
2023-07-20 13:00:00,90.94,91.15,90.83,91.06,29219.0,88.8625,89.0677,88.755,88.9797,29219.0
2023-07-20 13:30:00,91.03,91.22,90.85,91.19,23766.0,88.9504,89.1361,88.7745,89.1067,23766.0
2023-07-20 14:00:00,91.19,91.37,91.08,91.08,27818.0,89.1067,89.2826,88.9993,88.9993,27818.0
2023-07-20 14:30:00,91.07,91.53,91.07,91.43,31161.0,88.9895,89.439,88.9895,89.3413,31161.0
2023-07-20 15:00:00,91.45,91.73,91.31,91.39,62931.0,89.3608,89.6344,89.224,89.3022,62931.0
2023-07-20 15:30:00,91.41,91.6,91.36,91.54,136919.0,89.3217,89.5074,89.2729,89.4487,136919.0
2023-07-21 09:30:00,91.52,91.55,90.4,90.6,35726.0,89.4292,89.4585,88.3348,88.5302,35726.0
2023-07-21 10:00:00,90.6,90.79,90.48,90.68,20260.0,88.5302,88.7159,88.413,88.6084,20260.0
2023-07-21 10:30:00,90.76,91.26,90.64,90.8,29858.0,88.6866,89.1751,88.5693,88.7257,29858.0
2023-07-21 11:00:00,90.79,90.83,90.62,90.72,14066.0,88.7159,88.755,88.5498,88.6475,14066.0
2023-07-21 11:30:00,90.75,91.1,90.74,91.05,16086.0,88.6768,89.0188,88.667,88.9699,16086.0
2023-07-21 12:00:00,91.04,91.12,90.81,90.84,8917.0,88.9602,89.0383,88.7354,88.7647,8917.0
2023-07-21 12:30:00,90.84,90.94,90.71,90.86,12303.0,88.7647,88.8625,88.6377,88.7843,12303.0
2023-07-21 13:00:00,90.82,91.05,90.76,90.88,11010.0,88.7452,88.9699,88.6866,88.8038,11010.0
2023-07-21 13:30:00,90.94,91.01,90.89,90.97,14823.0,88.8625,88.9309,88.8136,88.8918,14823.0
2023-07-21 14:00:00,90.95,90.95,90.61,90.61,15739.0,88.8722,88.8722,88.54,88.54,15739.0
2023-07-21 14:30:00,90.65,90.68,90.51,90.66,21820.0,88.5791,88.6084,88.4423,88.5889,21820.0
2023-07-21 15:00:00,90.68,90.88,90.58,90.85,30340.0,88.6084,88.8038,88.5107,88.7745,30340.0
2023-07-21 15:30:00,90.85,90.94,90.6,90.84,104847.0,88.7745,88.8625,88.5302,88.7647,104847.0
2023-07-24 09:30:00,90.78,91.04,90.13,90.3,26488.0,88.7061,88.9602,88.071,88.2371,26488.0
2023-07-24 10:00:00,90.36,90.83,90.22,90.36,60552.0,88.2957,88.755,88.1589,88.2957,60552.0
2023-07-24 10:30:00,90.39,90.4,90.01,90.23,14134.0,88.325,88.3348,87.9537,88.1687,14134.0
2023-07-24 11:00:00,90.27,90.4,89.98,90.37,25646.0,88.2078,88.3348,87.9244,88.3055,25646.0
2023-07-24 11:30:00,90.38,90.68,90.24,90.67,46616.0,88.3152,88.6084,88.1784,88.5986,46616.0
2023-07-24 12:00:00,90.69,90.74,90.24,90.5,30152.0,88.6182,88.667,88.1784,88.4325,30152.0
2023-07-24 12:30:00,90.5,90.5,90.24,90.4,40511.0,88.4325,88.4325,88.1784,88.3348,40511.0
2023-07-24 13:00:00,90.39,90.67,90.12,90.64,51105.0,88.325,88.5986,88.0612,88.5693,51105.0
2023-07-24 13:30:00,90.65,90.66,90.43,90.63,26006.0,88.5791,88.5889,88.3641,88.5595,26006.0
2023-07-24 14:00:00,90.66,90.85,90.6,90.74,24313.0,88.5889,88.7745,88.5302,88.667,24313.0
2023-07-24 14:30:00,90.75,90.81,90.63,90.65,25092.0,88.6768,88.7354,88.5595,88.5791,25092.0
2023-07-24 15:00:00,90.64,90.65,90.18,90.23,64052.0,88.5693,88.5791,88.1198,88.1687,64052.0
2023-07-24 15:30:00,90.24,90.53,90.22,90.53,124780.0,88.1784,88.4618,88.1589,88.4618,124780.0
2023-07-25 09:30:00,90.12,94.24,88.44,92.94,200247.0,88.0612,92.0871,86.4196,90.8168,200247.0
2023-07-25 10:00:00,92.95,94.58,92.95,94.47,98289.0,90.8265,92.4193,90.8265,92.3118,98289.0
2023-07-25 10:30:00,94.45,95.5,94.14,95.31,63753.0,92.2923,93.3183,91.9893,93.1326,63753.0
2023-07-25 11:00:00,95.22,95.83,94.56,95.46,63290.0,93.0447,93.6407,92.3998,93.2792,63290.0
2023-07-25 11:30:00,95.41,95.41,93.78,94.19,58239.0,93.2303,93.2303,91.6376,92.0382,58239.0
2023-07-25 12:00:00,94.17,95.0,94.05,94.87,42036.0,92.0187,92.8297,91.9014,92.7027,42036.0
2023-07-25 12:30:00,94.91,95.41,94.89,95.34,50791.0,92.7418,93.2303,92.7222,93.1619,50791.0
2023-07-25 13:00:00,95.34,95.46,95.16,95.31,50669.0,93.1619,93.2792,92.986,93.1326,50669.0
2023-07-25 13:30:00,95.34,95.9,95.31,95.9,45526.0,93.1619,93.7091,93.1326,93.7091,45526.0
2023-07-25 14:00:00,95.95,96.35,95.72,96.2,50157.0,93.758,94.1489,93.5333,94.0023,50157.0
2023-07-25 14:30:00,96.16,96.21,95.82,96.12,48862.0,93.9632,94.0121,93.631,93.9241,48862.0
2023-07-25 15:00:00,96.12,96.25,95.96,96.21,58528.0,93.9241,94.0511,93.7678,94.0121,58528.0
2023-07-25 15:30:00,96.19,96.27,95.93,96.11,203376.0,93.9925,94.0707,93.7385,93.9143,203376.0
2023-07-26 09:30:00,95.76,95.92,93.97,94.26,118973.0,93.5723,93.7287,91.8232,92.1066,118973.0
2023-07-26 10:00:00,94.46,94.67,93.95,94.23,208582.0,92.302,92.5072,91.8037,92.0773,208582.0
2023-07-26 10:30:00,94.21,94.42,93.66,93.96,53834.0,92.0578,92.263,91.5203,91.8135,53834.0
2023-07-26 11:00:00,94.0,94.2,93.86,94.05,50452.0,91.8525,92.048,91.7157,91.9014,50452.0
2023-07-26 11:30:00,94.05,94.14,93.82,94.0,19872.0,91.9014,91.9893,91.6767,91.8525,19872.0
2023-07-26 12:00:00,94.0,94.24,93.89,93.94,66304.0,91.8525,92.0871,91.7451,91.7939,66304.0
2023-07-26 12:30:00,93.93,94.01,93.5,93.97,21554.0,91.7841,91.8623,91.364,91.8232,21554.0
2023-07-26 13:00:00,93.97,94.21,93.83,93.86,50287.0,91.8232,92.0578,91.6864,91.7157,50287.0
2023-07-26 13:30:00,93.83,94.22,93.66,94.03,43368.0,91.6864,92.0675,91.5203,91.8819,43368.0
2023-07-26 14:00:00,94.03,94.39,93.97,94.13,63789.0,91.8819,92.2336,91.8232,91.9796,63789.0
2023-07-26 14:30:00,94.13,95.0,93.98,94.57,126413.0,91.9796,92.8297,91.833,92.4095,126413.0
2023-07-26 15:00:00,94.56,94.6,93.83,94.1,251152.0,92.3998,92.4388,91.6864,91.9503,251152.0
2023-07-26 15:30:00,94.1,94.38,93.93,94.11,226106.0,91.9503,92.2239,91.7841,91.96,226106.0
2023-07-27 09:30:00,95.0,95.0,93.86,94.57,31027.0,92.8297,92.8297,91.7157,92.4095,31027.0
2023-07-27 10:00:00,94.65,95.09,94.56,95.02,27852.0,92.4877,92.9176,92.3998,92.8492,27852.0
2023-07-27 10:30:00,95.08,95.31,94.96,95.23,26182.0,92.9079,93.1326,92.7906,93.0544,26182.0
2023-07-27 11:00:00,95.24,95.31,94.71,94.78,22707.0,93.0642,93.1326,92.5463,92.6147,22707.0
2023-07-27 11:30:00,94.78,95.08,94.7,94.94,17051.0,92.6147,92.9079,92.5366,92.7711,17051.0
2023-07-27 12:00:00,94.97,95.01,94.59,94.69,17711.0,92.8004,92.8395,92.4291,92.5268,17711.0
2023-07-27 12:30:00,94.66,94.79,94.49,94.55,13436.0,92.4975,92.6245,92.3314,92.39,13436.0
2023-07-27 13:00:00,94.55,94.63,93.89,93.96,17244.0,92.39,92.4682,91.7451,91.8135,17244.0
2023-07-27 13:30:00,93.97,94.22,93.94,94.15,17500.0,91.8232,92.0675,91.7939,91.9991,17500.0
2023-07-27 14:00:00,94.18,94.21,93.6,93.61,22616.0,92.0284,92.0578,91.4617,91.4715,22616.0
2023-07-27 14:30:00,93.58,93.69,93.37,93.65,54774.0,91.4421,91.5496,91.2369,91.5105,54774.0
2023-07-27 15:00:00,93.64,93.83,93.4,93.52,63481.0,91.5008,91.6864,91.2663,91.3835,63481.0
2023-07-27 15:30:00,93.49,93.65,93.15,93.59,167474.0,91.3542,91.5105,91.022,91.4519,167474.0
2023-07-28 09:30:00,94.22,95.13,93.99,94.24,24696.0,92.0675,92.9567,91.8428,92.0871,24696.0
2023-07-28 10:00:00,94.31,94.47,93.96,94.06,20067.0,92.1555,92.3118,91.8135,91.9112,20067.0
2023-07-28 10:30:00,94.12,94.42,93.98,94.16,24890.0,91.9698,92.263,91.833,92.0089,24890.0
2023-07-28 11:00:00,94.11,94.59,94.05,94.51,9044.0,91.96,92.4291,91.9014,92.3509,9044.0
2023-07-28 11:30:00,94.55,94.57,94.24,94.44,8164.0,92.39,92.4095,92.0871,92.2825,8164.0
2023-07-28 12:00:00,94.43,94.43,94.05,94.11,10399.0,92.2727,92.2727,91.9014,91.96,10399.0
2023-07-28 12:30:00,94.09,94.23,94.01,94.02,8818.0,91.9405,92.0773,91.8623,91.8721,8818.0
2023-07-28 13:00:00,94.04,94.29,93.85,93.87,9530.0,91.8916,92.1359,91.706,91.7255,9530.0
2023-07-28 13:30:00,93.8,93.88,93.38,93.88,16550.0,91.6571,91.7353,91.2467,91.7353,16550.0
2023-07-28 14:00:00,93.89,94.01,93.77,93.97,14681.0,91.7451,91.8623,91.6278,91.8232,14681.0
2023-07-28 14:30:00,93.99,94.08,93.85,94.08,29142.0,91.8428,91.9307,91.706,91.9307,29142.0
2023-07-28 15:00:00,94.15,94.2,93.96,93.96,25171.0,91.9991,92.048,91.8135,91.8135,25171.0
2023-07-28 15:30:00,93.94,94.46,93.9,94.4,155007.0,91.7939,92.302,91.7548,92.2434,155007.0
2023-07-31 09:30:00,94.25,94.78,93.95,94.09,20848.0,92.0968,92.6147,91.8037,91.9405,20848.0
2023-07-31 10:00:00,94.12,94.53,94.03,94.37,16027.0,91.9698,92.3704,91.8819,92.2141,16027.0
2023-07-31 10:30:00,94.34,94.34,93.47,93.59,25863.0,92.1848,92.1848,91.3347,91.4519,25863.0
2023-07-31 11:00:00,93.63,93.85,93.51,93.76,30596.0,91.491,91.706,91.3737,91.618,30596.0
2023-07-31 11:30:00,93.79,93.92,93.62,93.73,13761.0,91.6473,91.7744,91.4812,91.5887,13761.0
2023-07-31 12:00:00,93.73,93.88,93.46,93.46,15697.0,91.5887,91.7353,91.3249,91.3249,15697.0
2023-07-31 12:30:00,93.47,93.54,93.31,93.51,19779.0,91.3347,91.4031,91.1783,91.3737,19779.0
2023-07-31 13:00:00,93.53,93.53,93.28,93.34,18810.0,91.3933,91.3933,91.149,91.2076,18810.0
2023-07-31 13:30:00,93.23,93.47,93.1,93.33,37909.0,91.1001,91.3347,90.9731,91.1979,37909.0
2023-07-31 14:00:00,93.33,93.37,93.03,93.12,23409.0,91.1979,91.2369,90.9047,90.9927,23409.0
2023-07-31 14:30:00,93.13,93.19,92.96,93.0,28558.0,91.0024,91.0611,90.8363,90.8754,28558.0
2023-07-31 15:00:00,93.01,93.02,92.81,92.9,26945.0,90.8852,90.8949,90.6897,90.7777,26945.0
2023-07-31 15:30:00,92.91,92.91,92.6,92.73,148424.0,90.7874,90.7874,90.4845,90.6116,148424.0
2023-08-01 09:30:00,91.97,92.16,90.84,91.74,126312.0,89.8689,90.0546,88.7647,89.6442,126312.0
2023-08-01 10:00:00,91.81,91.89,91.36,91.36,83409.0,89.7126,89.7908,89.2729,89.2729,83409.0
2023-08-01 10:30:00,91.35,92.12,91.21,92.02,52653.0,89.2631,90.0155,89.1263,89.9178,52653.0
2023-08-01 11:00:00,92.17,92.3,91.8,92.3,29798.0,90.0644,90.1914,89.7028,90.1914,29798.0
2023-08-01 11:30:00,92.22,92.41,92.01,92.15,23930.0,90.1132,90.2989,89.908,90.0448,23930.0
2023-08-01 12:00:00,92.15,92.19,91.95,92.0,21210.0,90.0448,90.0839,89.8494,89.8982,21210.0
2023-08-01 12:30:00,92.04,92.41,91.98,92.34,20789.0,89.9373,90.2989,89.8787,90.2305,20789.0
2023-08-01 13:00:00,92.35,92.46,92.27,92.39,7875.0,90.2402,90.3477,90.1621,90.2793,7875.0
2023-08-01 13:30:00,92.37,92.74,92.36,92.73,22262.0,90.2598,90.6213,90.25,90.6116,22262.0
2023-08-01 14:00:00,92.73,93.1,92.64,93.04,19409.0,90.6116,90.9731,90.5236,90.9145,19409.0
2023-08-01 14:30:00,93.09,93.39,93.05,93.19,28472.0,90.9633,91.2565,90.9243,91.0611,28472.0
2023-08-01 15:00:00,93.23,93.46,93.05,93.41,51857.0,91.1001,91.3249,90.9243,91.276,51857.0
2023-08-01 15:30:00,93.43,93.59,92.94,92.95,128587.0,91.2956,91.4519,90.8168,90.8265,128587.0
2023-08-02 09:30:00,91.89,92.03,91.07,91.6,20124.0,89.7908,89.9276,88.9895,89.5074,20124.0
2023-08-02 10:00:00,91.71,91.72,91.02,91.3,22658.0,89.6149,89.6246,88.9406,89.2142,22658.0
2023-08-02 10:30:00,91.29,91.34,90.43,90.63,38772.0,89.2045,89.2533,88.3641,88.5595,38772.0
2023-08-02 11:00:00,90.6,90.64,90.25,90.64,22650.0,88.5302,88.5693,88.1882,88.5693,22650.0
2023-08-02 11:30:00,90.64,91.07,90.61,90.81,29971.0,88.5693,88.9895,88.54,88.7354,29971.0
2023-08-02 12:00:00,90.83,91.02,90.64,91.01,20599.0,88.755,88.9406,88.5693,88.9309,20599.0
2023-08-02 12:30:00,91.0,91.59,90.99,91.17,25729.0,88.9211,89.4976,88.9113,89.0872,25729.0
2023-08-02 13:00:00,91.18,91.36,91.17,91.26,9915.0,89.097,89.2729,89.0872,89.1751,9915.0
2023-08-02 13:30:00,91.33,91.37,91.01,91.15,11060.0,89.2435,89.2826,88.9309,89.0677,11060.0
2023-08-02 14:00:00,91.12,91.25,91.06,91.12,12236.0,89.0383,89.1654,88.9797,89.0383,12236.0
2023-08-02 14:30:00,91.14,91.39,91.11,91.22,19162.0,89.0579,89.3022,89.0286,89.1361,19162.0
2023-08-02 15:00:00,91.23,91.25,90.7,90.8,32831.0,89.1458,89.1654,88.6279,88.7257,32831.0
2023-08-02 15:30:00,90.81,91.07,90.72,90.82,106877.0,88.7354,88.9895,88.6475,88.7452,106877.0
2023-08-03 09:30:00,90.59,91.43,90.04,91.29,84044.0,88.5205,89.3413,87.983,89.2045,84044.0
2023-08-03 10:00:00,91.15,91.64,91.05,91.12,61733.0,89.0677,89.5465,88.9699,89.0383,61733.0
2023-08-03 10:30:00,91.06,91.29,90.67,90.95,20453.0,88.9797,89.2045,88.5986,88.8722,20453.0
2023-08-03 11:00:00,90.87,91.49,90.8,91.42,14420.0,88.7941,89.3999,88.7257,89.3315,14420.0
2023-08-03 11:30:00,91.44,92.34,91.32,92.04,29375.0,89.351,90.2305,89.2338,89.9373,29375.0
2023-08-03 12:00:00,92.02,92.62,92.02,92.61,20358.0,89.9178,90.5041,89.9178,90.4943,20358.0
2023-08-03 12:30:00,92.62,92.97,92.56,92.76,27888.0,90.5041,90.8461,90.4454,90.6409,27888.0
2023-08-03 13:00:00,92.81,92.82,92.3,92.48,17830.0,90.6897,90.6995,90.1914,90.3673,17830.0
2023-08-03 13:30:00,92.49,92.49,91.78,91.94,38245.0,90.377,90.377,89.6833,89.8396,38245.0
2023-08-03 14:00:00,91.98,92.2,91.88,91.93,26248.0,89.8787,90.0937,89.781,89.8298,26248.0
2023-08-03 14:30:00,91.94,92.02,91.68,91.75,45006.0,89.8396,89.9178,89.5855,89.654,45006.0
2023-08-03 15:00:00,91.73,92.04,91.48,91.7,62888.0,89.6344,89.9373,89.3901,89.6051,62888.0
2023-08-03 15:30:00,91.68,91.85,91.29,91.52,276349.0,89.5855,89.7517,89.2045,89.4292,276349.0
2023-08-04 09:30:00,91.48,92.09,89.41,92.04,75935.0,89.3901,89.9862,87.3674,89.9373,75935.0
2023-08-04 10:00:00,91.87,91.87,91.15,91.3,64221.0,89.7712,89.7712,89.0677,89.2142,64221.0
2023-08-04 10:30:00,91.31,92.14,91.28,92.01,32153.0,89.224,90.035,89.1947,89.908,32153.0
2023-08-04 11:00:00,91.99,92.16,91.59,92.16,68228.0,89.8885,90.0546,89.4976,90.0546,68228.0
2023-08-04 11:30:00,92.19,92.31,91.9,91.98,29093.0,90.0839,90.2012,89.8005,89.8787,29093.0
2023-08-04 12:00:00,92.01,92.1,91.67,92.07,15546.0,89.908,89.996,89.5758,89.9666,15546.0
2023-08-04 12:30:00,92.07,92.24,91.96,92.17,25510.0,89.9666,90.1328,89.8592,90.0644,25510.0
2023-08-04 13:00:00,92.18,92.18,91.67,91.67,43235.0,90.0741,90.0741,89.5758,89.5758,43235.0
2023-08-04 13:30:00,91.69,91.75,91.13,91.14,22327.0,89.5953,89.654,89.0481,89.0579,22327.0
2023-08-04 14:00:00,91.16,91.37,90.75,90.75,28990.0,89.0774,89.2826,88.6768,88.6768,28990.0
2023-08-04 14:30:00,90.72,90.87,90.56,90.67,35621.0,88.6475,88.7941,88.4911,88.5986,35621.0
2023-08-04 15:00:00,90.68,90.87,90.62,90.78,30104.0,88.6084,88.7941,88.5498,88.7061,30104.0
2023-08-04 15:30:00,90.82,90.87,90.41,90.54,160706.0,88.7452,88.7941,88.3446,88.4716,160706.0
2023-08-07 09:30:00,90.83,91.01,90.1,90.18,15030.0,88.755,88.9309,88.0416,88.1198,15030.0
2023-08-07 10:00:00,90.19,90.33,89.68,90.33,13740.0,88.1296,88.2664,87.6312,88.2664,13740.0
2023-08-07 10:30:00,90.37,90.55,90.29,90.48,11157.0,88.3055,88.4814,88.2273,88.413,11157.0
2023-08-07 11:00:00,90.51,90.65,90.37,90.55,10103.0,88.4423,88.5791,88.3055,88.4814,10103.0
2023-08-07 11:30:00,90.61,90.61,90.2,90.34,12638.0,88.54,88.54,88.1394,88.2762,12638.0
2023-08-07 12:00:00,90.35,90.37,90.17,90.28,10162.0,88.2859,88.3055,88.11,88.2175,10162.0
2023-08-07 12:30:00,90.26,90.33,90.11,90.24,9260.0,88.198,88.2664,88.0514,88.1784,9260.0
2023-08-07 13:00:00,90.23,90.26,89.99,90.05,11364.0,88.1687,88.198,87.9342,87.9928,11364.0
2023-08-07 13:30:00,89.99,90.2,89.99,90.09,17564.0,87.9342,88.1394,87.9342,88.0319,17564.0
2023-08-07 14:00:00,90.14,90.26,90.01,90.15,14968.0,88.0807,88.198,87.9537,88.0905,14968.0
2023-08-07 14:30:00,90.16,90.45,90.16,90.45,41454.0,88.1003,88.3836,88.1003,88.3836,41454.0
2023-08-07 15:00:00,90.54,90.55,90.07,90.18,42801.0,88.4716,88.4814,88.0123,88.1198,42801.0
2023-08-07 15:30:00,90.15,90.42,90.12,90.27,125595.0,88.0905,88.3543,88.0612,88.2078,125595.0
2023-08-08 09:30:00,89.09,89.75,88.54,88.88,41293.0,87.0547,87.6996,86.5173,86.8495,41293.0
2023-08-08 10:00:00,88.82,89.11,88.48,88.78,38422.0,86.7909,87.0743,86.4587,86.7518,38422.0
2023-08-08 10:30:00,88.87,88.87,88.44,88.78,47715.0,86.8397,86.8397,86.4196,86.7518,47715.0
2023-08-08 11:00:00,88.77,88.81,88.47,88.63,19057.0,86.742,86.7811,86.4489,86.6052,19057.0
2023-08-08 11:30:00,88.63,88.64,88.27,88.32,16970.0,86.6052,86.615,86.2535,86.3023,16970.0
2023-08-08 12:00:00,88.28,88.62,88.22,88.55,18243.0,86.2632,86.5955,86.2046,86.5271,18243.0
2023-08-08 12:30:00,88.56,88.71,88.41,88.53,31810.0,86.5368,86.6834,86.3903,86.5075,31810.0
2023-08-08 13:00:00,88.53,88.76,88.49,88.64,46846.0,86.5075,86.7323,86.4684,86.615,46846.0
2023-08-08 13:30:00,88.59,88.78,88.57,88.74,65112.0,86.5661,86.7518,86.5466,86.7127,65112.0
2023-08-08 14:00:00,88.74,88.93,88.72,88.81,32319.0,86.7127,86.8984,86.6932,86.7811,32319.0
2023-08-08 14:30:00,88.81,89.28,88.8,89.07,67095.0,86.7811,87.2404,86.7713,87.0352,67095.0
2023-08-08 15:00:00,89.09,89.28,89.08,89.25,59866.0,87.0547,87.2404,87.0449,87.2111,59866.0
2023-08-08 15:30:00,89.27,89.84,89.26,89.31,214648.0,87.2306,87.7876,87.2208,87.2697,214648.0
2023-08-09 09:30:00,88.83,89.07,88.4,89.03,35986.0,87.0362,87.2713,86.6148,87.2321,35986.0
2023-08-09 10:00:00,89.04,89.45,88.79,89.09,20991.0,87.2419,87.6436,86.997,87.2909,20991.0
2023-08-09 10:30:00,89.09,89.27,88.66,88.72,32180.0,87.2909,87.4673,86.8696,86.9284,32180.0
2023-08-09 11:00:00,88.73,88.93,88.43,88.53,17054.0,86.9382,87.1341,86.6442,86.7422,17054.0
2023-08-09 11:30:00,88.45,88.7,88.26,88.4,11337.0,86.6638,86.9088,86.4777,86.6148,11337.0
2023-08-09 12:00:00,88.46,88.56,88.38,88.48,11908.0,86.6736,86.7716,86.5952,86.6932,11908.0
2023-08-09 12:30:00,88.51,88.55,88.34,88.45,12934.0,86.7226,86.7618,86.5561,86.6638,12934.0
2023-08-09 13:00:00,88.41,88.67,88.38,88.62,15642.0,86.6246,86.8794,86.5952,86.8304,15642.0
2023-08-09 13:30:00,88.64,88.85,88.54,88.61,65658.0,86.85,87.0558,86.752,86.8206,65658.0
2023-08-09 14:00:00,88.64,88.88,88.6,88.88,33565.0,86.85,87.0851,86.8108,87.0851,33565.0
2023-08-09 14:30:00,88.92,89.02,88.82,88.86,24908.0,87.1243,87.2223,87.0264,87.0656,24908.0
2023-08-09 15:00:00,88.88,88.89,88.45,88.54,51446.0,87.0851,87.0949,86.6638,86.752,51446.0
2023-08-09 15:30:00,88.53,88.6,88.21,88.47,165120.0,86.7422,86.8108,86.4287,86.6834,165120.0
2023-08-10 09:30:00,88.78,90.03,88.18,89.9,22312.0,86.9872,88.2119,86.3993,88.0845,22312.0
2023-08-10 10:00:00,89.87,90.35,89.83,89.87,22234.0,88.0552,88.5255,88.016,88.0552,22234.0
2023-08-10 10:30:00,89.83,89.91,89.24,89.41,14422.0,88.016,88.0943,87.4379,87.6044,14422.0
2023-08-10 11:00:00,89.44,89.59,89.13,89.53,14468.0,87.6338,87.7808,87.3301,87.722,14468.0
2023-08-10 11:30:00,89.61,89.83,89.21,89.61,15778.0,87.8004,88.016,87.4085,87.8004,15778.0
2023-08-10 12:00:00,89.66,90.07,89.57,89.81,17915.0,87.8494,88.2511,87.7612,87.9964,17915.0
2023-08-10 12:30:00,89.8,90.25,89.72,89.76,14969.0,87.9866,88.4275,87.9082,87.9474,14969.0
2023-08-10 13:00:00,89.74,89.79,89.43,89.46,16029.0,87.9278,87.9768,87.624,87.6534,16029.0
2023-08-10 13:30:00,89.43,89.49,89.23,89.3,14963.0,87.624,87.6828,87.4281,87.4967,14963.0
2023-08-10 14:00:00,89.35,89.99,89.35,89.71,24572.0,87.5457,88.1727,87.5457,87.8984,24572.0
2023-08-10 14:30:00,89.71,89.8,89.17,89.39,88091.0,87.8984,87.9866,87.3693,87.5848,88091.0
2023-08-10 15:00:00,89.37,89.37,88.79,88.84,79393.0,87.5653,87.5653,86.997,87.046,79393.0
2023-08-10 15:30:00,88.84,89.24,88.48,89.12,314597.0,87.046,87.4379,86.6932,87.3203,314597.0
2023-08-11 09:30:00,88.7,88.96,88.42,88.63,9512.0,86.9088,87.1635,86.6344,86.8402,9512.0
2023-08-11 10:00:00,88.77,89.01,88.71,88.81,11358.0,86.9774,87.2125,86.9186,87.0166,11358.0
2023-08-11 10:30:00,88.77,89.02,88.58,88.58,14483.0,86.9774,87.2223,86.7912,86.7912,14483.0
2023-08-11 11:00:00,88.63,88.73,88.42,88.51,23566.0,86.8402,86.9382,86.6344,86.7226,23566.0
2023-08-11 11:30:00,88.5,88.68,88.38,88.64,9990.0,86.7128,86.8892,86.5952,86.85,9990.0
2023-08-11 12:00:00,88.68,88.81,88.47,88.51,11950.0,86.8892,87.0166,86.6834,86.7226,11950.0
2023-08-11 12:30:00,88.51,88.62,88.42,88.59,12082.0,86.7226,86.8304,86.6344,86.801,12082.0
2023-08-11 13:00:00,88.6,88.88,88.6,88.76,14156.0,86.8108,87.0851,86.8108,86.9676,14156.0
2023-08-11 13:30:00,88.71,88.91,88.6,88.84,38967.0,86.9186,87.1145,86.8108,87.046,38967.0
2023-08-11 14:00:00,88.89,88.99,88.75,88.78,19799.0,87.0949,87.1929,86.9578,86.9872,19799.0
2023-08-11 14:30:00,88.78,88.85,88.63,88.84,27222.0,86.9872,87.0558,86.8402,87.046,27222.0
2023-08-11 15:00:00,88.84,89.18,88.75,89.08,27975.0,87.046,87.3791,86.9578,87.2811,27975.0
2023-08-11 15:30:00,89.08,89.28,88.81,88.99,107212.0,87.2811,87.4771,87.0166,87.1929,107212.0
2023-08-14 09:30:00,88.7,89.38,87.93,88.05,8079.0,86.9088,87.575,86.1543,86.2719,8079.0
2023-08-14 10:00:00,87.79,88.71,87.78,88.7,26350.0,86.0172,86.9186,86.0074,86.9088,26350.0
2023-08-14 10:30:00,88.77,89.05,88.7,88.94,15724.0,86.9774,87.2517,86.9088,87.1439,15724.0
2023-08-14 11:00:00,88.98,88.99,88.79,88.84,11410.0,87.1831,87.1929,86.997,87.046,11410.0
2023-08-14 11:30:00,88.87,89.01,88.72,88.99,12910.0,87.0753,87.2125,86.9284,87.1929,12910.0
2023-08-14 12:00:00,88.99,89.08,88.69,88.93,8922.0,87.1929,87.2811,86.899,87.1341,8922.0
2023-08-14 12:30:00,88.9,89.05,88.86,88.97,7307.0,87.1047,87.2517,87.0656,87.1733,7307.0
2023-08-14 13:00:00,88.99,89.0,88.81,88.97,10261.0,87.1929,87.2027,87.0166,87.1733,10261.0
2023-08-14 13:30:00,88.96,89.02,88.78,88.89,9552.0,87.1635,87.2223,86.9872,87.0949,9552.0
2023-08-14 14:00:00,88.86,88.95,88.82,88.91,5522.0,87.0656,87.1537,87.0264,87.1145,5522.0
2023-08-14 14:30:00,88.98,88.99,88.81,88.95,11422.0,87.1831,87.1929,87.0166,87.1537,11422.0
2023-08-14 15:00:00,88.96,89.18,88.89,89.16,9805.0,87.1635,87.3791,87.0949,87.3595,9805.0
2023-08-14 15:30:00,89.14,89.26,89.02,89.23,67760.0,87.3399,87.4575,87.2223,87.4281,67760.0
2023-08-15 09:30:00,88.41,89.25,88.3,88.67,13956.0,86.6246,87.4477,86.5169,86.8794,13956.0
2023-08-15 10:00:00,88.7,88.75,88.4,88.51,11799.0,86.9088,86.9578,86.6148,86.7226,11799.0
2023-08-15 10:30:00,88.47,88.61,88.32,88.4,8753.0,86.6834,86.8206,86.5365,86.6148,8753.0
2023-08-15 11:00:00,88.45,88.64,88.4,88.53,6755.0,86.6638,86.85,86.6148,86.7422,6755.0
2023-08-15 11:30:00,88.53,88.59,88.46,88.53,4338.0,86.7422,86.801,86.6736,86.7422,4338.0
2023-08-15 12:00:00,88.5,88.5,88.16,88.36,6944.0,86.7128,86.7128,86.3797,86.5756,6944.0
2023-08-15 12:30:00,88.38,88.4,88.23,88.26,4580.0,86.5952,86.6148,86.4483,86.4777,4580.0
2023-08-15 13:00:00,88.28,88.45,88.19,88.36,7803.0,86.4973,86.6638,86.4091,86.5756,7803.0
2023-08-15 13:30:00,88.25,88.43,88.17,88.42,8406.0,86.4679,86.6442,86.3895,86.6344,8406.0
2023-08-15 14:00:00,88.49,88.49,88.2,88.36,9726.0,86.703,86.703,86.4189,86.5756,9726.0
2023-08-15 14:30:00,88.36,88.58,88.35,88.52,15751.0,86.5756,86.7912,86.5658,86.7324,15751.0
2023-08-15 15:00:00,88.47,88.5,88.16,88.22,19007.0,86.6834,86.7128,86.3797,86.4385,19007.0
2023-08-15 15:30:00,88.19,88.47,88.1,88.14,65953.0,86.4091,86.6834,86.3209,86.3601,65953.0
2023-08-16 09:30:00,87.96,88.92,87.96,88.5,19503.0,86.1837,87.1243,86.1837,86.7128,19503.0
2023-08-16 10:00:00,88.57,88.9,88.52,88.76,27174.0,86.7814,87.1047,86.7324,86.9676,27174.0
2023-08-16 10:30:00,88.79,89.22,88.49,89.18,32482.0,86.997,87.4183,86.703,87.3791,32482.0
2023-08-16 11:00:00,89.14,89.14,88.8,88.89,28858.0,87.3399,87.3399,87.0068,87.0949,28858.0
2023-08-16 11:30:00,88.93,88.93,88.65,88.82,24320.0,87.1341,87.1341,86.8598,87.0264,24320.0
2023-08-16 12:00:00,88.86,88.92,88.65,88.78,20041.0,87.0656,87.1243,86.8598,86.9872,20041.0
2023-08-16 12:30:00,88.73,88.84,88.55,88.65,21010.0,86.9382,87.046,86.7618,86.8598,21010.0
2023-08-16 13:00:00,88.65,88.65,88.29,88.33,31289.0,86.8598,86.8598,86.5071,86.5463,31289.0
2023-08-16 13:30:00,88.31,88.44,88.18,88.38,21986.0,86.5267,86.654,86.3993,86.5952,21986.0
2023-08-16 14:00:00,88.32,88.47,88.2,88.39,26069.0,86.5365,86.6834,86.4189,86.605,26069.0
2023-08-16 14:30:00,88.42,88.45,88.12,88.34,33778.0,86.6344,86.6638,86.3405,86.5561,33778.0
2023-08-16 15:00:00,88.32,88.36,87.91,88.15,46753.0,86.5365,86.5756,86.1347,86.3699,46753.0
2023-08-16 15:30:00,88.14,88.35,87.97,88.09,131166.0,86.3601,86.5658,86.1935,86.3111,131166.0
2023-08-17 09:30:00,88.17,89.06,88.17,88.74,29222.0,86.3895,87.2615,86.3895,86.948,29222.0
2023-08-17 10:00:00,88.69,89.23,88.63,88.96,16089.0,86.899,87.4281,86.8402,87.1635,16089.0
2023-08-17 10:30:00,88.97,89.05,88.6,88.85,36841.0,87.1733,87.2517,86.8108,87.0558,36841.0
2023-08-17 11:00:00,88.81,88.82,88.45,88.53,7655.0,87.0166,87.0264,86.6638,86.7422,7655.0
2023-08-17 11:30:00,88.61,88.63,88.32,88.43,6732.0,86.8206,86.8402,86.5365,86.6442,6732.0
2023-08-17 12:00:00,88.41,88.62,88.27,88.54,27451.0,86.6246,86.8304,86.4875,86.752,27451.0
2023-08-17 12:30:00,88.53,88.58,88.4,88.5,6317.0,86.7422,86.7912,86.6148,86.7128,6317.0
2023-08-17 13:00:00,88.42,88.5,88.26,88.26,4153.0,86.6344,86.7128,86.4777,86.4777,4153.0
2023-08-17 13:30:00,88.25,88.4,88.14,88.38,27670.0,86.4679,86.6148,86.3601,86.5952,27670.0
2023-08-17 14:00:00,88.34,88.41,88.19,88.19,12538.0,86.5561,86.6246,86.4091,86.4091,12538.0
2023-08-17 14:30:00,88.16,88.27,87.94,88.02,23716.0,86.3797,86.4875,86.1641,86.2425,23716.0
2023-08-17 15:00:00,88.02,88.06,87.62,87.8,22484.0,86.2425,86.2817,85.8506,86.027,22484.0
2023-08-17 15:30:00,87.77,88.01,87.7,87.92,86518.0,85.9976,86.2327,85.929,86.1445,86518.0
2023-08-18 09:30:00,87.16,87.42,86.98,87.23,42428.0,85.3999,85.6546,85.2235,85.4685,42428.0
2023-08-18 10:00:00,87.13,87.2,86.69,86.9,40301.0,85.3705,85.4391,84.9394,85.1451,40301.0
2023-08-18 10:30:00,86.9,87.19,86.71,87.05,28945.0,85.1451,85.4293,84.959,85.2921,28945.0
2023-08-18 11:00:00,87.05,87.3,86.95,86.97,15626.0,85.2921,85.5371,85.1941,85.2137,15626.0
2023-08-18 11:30:00,86.96,87.29,86.7,87.29,17676.0,85.2039,85.5273,84.9492,85.5273,17676.0
2023-08-18 12:00:00,87.3,87.37,87.17,87.17,9312.0,85.5371,85.6056,85.4097,85.4097,9312.0
2023-08-18 12:30:00,87.07,87.27,87.07,87.2,9260.0,85.3117,85.5077,85.3117,85.4391,9260.0
2023-08-18 13:00:00,87.16,87.2,87.03,87.12,7647.0,85.3999,85.4391,85.2725,85.3607,7647.0
2023-08-18 13:30:00,87.11,87.23,87.03,87.13,5496.0,85.3509,85.4685,85.2725,85.3705,5496.0
2023-08-18 14:00:00,87.09,87.32,87.06,87.32,10144.0,85.3313,85.5566,85.3019,85.5566,10144.0
2023-08-18 14:30:00,87.33,87.57,87.31,87.35,27237.0,85.5664,85.8016,85.5469,85.586,27237.0
2023-08-18 15:00:00,87.38,87.47,87.2,87.33,24835.0,85.6154,85.7036,85.4391,85.5664,24835.0
2023-08-18 15:30:00,87.42,87.63,87.33,87.55,91471.0,85.6546,85.8604,85.5664,85.782,91471.0
2023-08-21 09:30:00,87.84,88.08,87.21,87.46,7239.0,86.0661,86.3013,85.4489,85.6938,7239.0
2023-08-21 10:00:00,87.45,87.45,86.79,86.9,11364.0,85.684,85.684,85.0374,85.1451,11364.0
2023-08-21 10:30:00,86.89,87.26,86.8,87.23,6508.0,85.1353,85.4979,85.0472,85.4685,6508.0
2023-08-21 11:00:00,87.23,87.31,87.01,87.07,25525.0,85.4685,85.5469,85.2529,85.3117,25525.0
2023-08-21 11:30:00,87.06,87.1,86.26,86.36,9878.0,85.3019,85.3411,84.5181,84.616,9878.0
2023-08-21 12:00:00,86.39,86.66,86.29,86.63,11696.0,84.6454,84.91,84.5474,84.8806,11696.0
2023-08-21 12:30:00,86.61,86.82,86.55,86.81,14681.0,84.861,85.0667,84.8022,85.0569,14681.0
2023-08-21 13:00:00,86.81,86.86,86.5,86.59,21577.0,85.0569,85.1059,84.7532,84.8414,21577.0
2023-08-21 13:30:00,86.61,87.05,86.57,86.88,41357.0,84.861,85.2921,84.8218,85.1255,41357.0
2023-08-21 14:00:00,86.91,87.0,86.73,86.92,19206.0,85.1549,85.2431,84.9786,85.1647,19206.0
2023-08-21 14:30:00,86.91,87.16,86.72,87.12,17961.0,85.1549,85.3999,84.9688,85.3607,17961.0
2023-08-21 15:00:00,87.15,87.57,87.14,87.51,36725.0,85.3901,85.8016,85.3803,85.7428,36725.0
2023-08-21 15:30:00,87.51,87.7,87.36,87.37,206151.0,85.7428,85.929,85.5958,85.6056,206151.0
2023-08-22 09:30:00,87.49,87.49,86.88,86.97,5741.0,85.7232,85.7232,85.1255,85.2137,5741.0
2023-08-22 10:00:00,86.89,87.05,86.65,86.79,11274.0,85.1353,85.2921,84.9002,85.0374,11274.0
2023-08-22 10:30:00,86.79,86.81,86.57,86.78,9077.0,85.0374,85.0569,84.8218,85.0276,9077.0
2023-08-22 11:00:00,86.77,87.11,86.65,87.1,18736.0,85.0178,85.3509,84.9002,85.3411,18736.0
2023-08-22 11:30:00,87.11,87.24,87.03,87.19,10481.0,85.3509,85.4783,85.2725,85.4293,10481.0
2023-08-22 12:00:00,87.15,87.2,86.96,87.12,18081.0,85.3901,85.4391,85.2039,85.3607,18081.0
2023-08-22 12:30:00,87.12,87.24,87.01,87.17,23015.0,85.3607,85.4783,85.2529,85.4097,23015.0
2023-08-22 13:00:00,87.16,87.21,86.89,87.21,15008.0,85.3999,85.4489,85.1353,85.4489,15008.0
2023-08-22 13:30:00,87.23,87.44,87.17,87.29,8615.0,85.4685,85.6742,85.4097,85.5273,8615.0
2023-08-22 14:00:00,87.26,87.53,87.23,87.48,9589.0,85.4979,85.7624,85.4685,85.7134,9589.0
2023-08-22 14:30:00,87.46,87.59,87.4,87.59,13170.0,85.6938,85.8212,85.635,85.8212,13170.0
2023-08-22 15:00:00,87.61,87.77,87.6,87.67,16841.0,85.8408,85.9976,85.831,85.8996,16841.0
2023-08-22 15:30:00,87.66,87.91,87.57,87.78,109832.0,85.8898,86.1347,85.8016,86.0074,109832.0
2023-08-23 09:30:00,87.88,87.91,87.33,87.68,40250.0,86.1053,86.1347,85.5664,85.9094,40250.0
2023-08-23 10:00:00,87.73,87.77,87.47,87.64,27029.0,85.9584,85.9976,85.7036,85.8702,27029.0
2023-08-23 10:30:00,87.63,87.63,87.3,87.51,14611.0,85.8604,85.8604,85.5371,85.7428,14611.0
2023-08-23 11:00:00,87.56,87.73,87.5,87.54,12543.0,85.7918,85.9584,85.733,85.7722,12543.0
2023-08-23 11:30:00,87.5,87.74,87.46,87.7,15147.0,85.733,85.9682,85.6938,85.929,15147.0
2023-08-23 12:00:00,87.73,87.87,87.51,87.66,22548.0,85.9584,86.0955,85.7428,85.8898,22548.0
2023-08-23 12:30:00,87.65,87.79,87.62,87.74,9755.0,85.88,86.0172,85.8506,85.9682,9755.0
2023-08-23 13:00:00,87.76,87.76,87.63,87.66,10307.0,85.9878,85.9878,85.8604,85.8898,10307.0
2023-08-23 13:30:00,87.7,87.89,87.65,87.7,15819.0,85.929,86.1151,85.88,85.929,15819.0
2023-08-23 14:00:00,87.7,87.73,87.64,87.7,16452.0,85.929,85.9584,85.8702,85.929,16452.0
2023-08-23 14:30:00,87.69,87.85,87.63,87.75,28712.0,85.9192,86.0759,85.8604,85.978,28712.0
2023-08-23 15:00:00,87.77,87.78,87.42,87.62,18539.0,85.9976,86.0074,85.6546,85.8506,18539.0
2023-08-23 15:30:00,87.64,87.91,87.5,87.91,182858.0,85.8702,86.1347,85.733,86.1347,182858.0
2023-08-24 09:30:00,87.61,88.85,87.4,88.85,34748.0,85.8408,87.0558,85.635,87.0558,34748.0
2023-08-24 10:00:00,88.96,88.96,88.4,88.57,25041.0,87.1635,87.1635,86.6148,86.7814,25041.0
2023-08-24 10:30:00,88.6,88.88,88.46,88.68,28644.0,86.8108,87.0851,86.6736,86.8892,28644.0
2023-08-24 11:00:00,88.56,88.84,88.51,88.57,33467.0,86.7716,87.046,86.7226,86.7814,33467.0
2023-08-24 11:30:00,88.58,88.92,88.5,88.78,22738.0,86.7912,87.1243,86.7128,86.9872,22738.0
2023-08-24 12:00:00,88.81,88.96,88.64,88.76,23805.0,87.0166,87.1635,86.85,86.9676,23805.0
2023-08-24 12:30:00,88.78,88.86,88.64,88.72,15363.0,86.9872,87.0656,86.85,86.9284,15363.0
2023-08-24 13:00:00,88.68,88.75,88.45,88.72,17608.0,86.8892,86.9578,86.6638,86.9284,17608.0
2023-08-24 13:30:00,88.73,88.84,88.64,88.75,30831.0,86.9382,87.046,86.85,86.9578,30831.0
2023-08-24 14:00:00,88.77,88.87,88.68,88.73,33751.0,86.9774,87.0753,86.8892,86.9382,33751.0
2023-08-24 14:30:00,88.76,88.78,88.53,88.74,37490.0,86.9676,86.9872,86.7422,86.948,37490.0
2023-08-24 15:00:00,88.73,88.86,88.7,88.8,22477.0,86.9382,87.0656,86.9088,87.0068,22477.0
2023-08-24 15:30:00,88.77,88.94,88.55,88.55,103316.0,86.9774,87.1439,86.7618,86.7618,103316.0
2023-08-25 09:30:00,89.15,89.35,88.13,88.2,6937.0,87.3497,87.5457,86.3503,86.4189,6937.0
2023-08-25 10:00:00,88.23,88.71,88.15,88.27,18136.0,86.4483,86.9186,86.3699,86.4875,18136.0
2023-08-25 10:30:00,88.11,88.34,87.92,87.95,12038.0,86.3307,86.5561,86.1445,86.1739,12038.0
2023-08-25 11:00:00,87.99,88.66,87.91,88.66,10175.0,86.2131,86.8696,86.1347,86.8696,10175.0
2023-08-25 11:30:00,88.6,88.73,88.3,88.33,7896.0,86.8108,86.9382,86.5169,86.5463,7896.0
2023-08-25 12:00:00,88.39,88.73,88.33,88.7,6542.0,86.605,86.9382,86.5463,86.9088,6542.0
2023-08-25 12:30:00,88.69,88.82,88.29,88.36,20769.0,86.899,87.0264,86.5071,86.5756,20769.0
2023-08-25 13:00:00,88.39,88.42,88.15,88.17,10131.0,86.605,86.6344,86.3699,86.3895,10131.0
2023-08-25 13:30:00,88.15,88.56,88.1,88.56,11681.0,86.3699,86.7716,86.3209,86.7716,11681.0
2023-08-25 14:00:00,88.53,88.74,88.5,88.69,11991.0,86.7422,86.948,86.7128,86.899,11991.0
2023-08-25 14:30:00,88.73,88.95,88.72,88.74,27063.0,86.9382,87.1537,86.9284,86.948,27063.0
2023-08-25 15:00:00,88.76,89.05,88.73,88.99,19475.0,86.9676,87.2517,86.9382,87.1929,19475.0
2023-08-25 15:30:00,89.02,89.03,88.52,88.54,78160.0,87.2223,87.2321,86.7324,86.752,78160.0
2023-08-28 09:30:00,88.67,89.94,88.37,89.64,32360.0,86.8794,88.1237,86.5854,87.8298,32360.0
2023-08-28 10:00:00,89.55,89.7,89.3,89.58,15887.0,87.7416,87.8886,87.4967,87.771,15887.0
2023-08-28 10:30:00,89.64,89.81,89.51,89.81,25251.0,87.8298,87.9964,87.7024,87.9964,25251.0
2023-08-28 11:00:00,89.81,89.87,89.63,89.8,9732.0,87.9964,88.0552,87.82,87.9866,9732.0
2023-08-28 11:30:00,89.88,89.88,89.46,89.62,8972.0,88.065,88.065,87.6534,87.8102,8972.0
2023-08-28 12:00:00,89.65,89.78,89.53,89.63,10900.0,87.8396,87.967,87.722,87.82,10900.0
2023-08-28 12:30:00,89.59,89.85,89.58,89.79,8803.0,87.7808,88.0356,87.771,87.9768,8803.0
2023-08-28 13:00:00,89.83,89.92,89.52,89.55,13354.0,88.016,88.1041,87.7122,87.7416,13354.0
2023-08-28 13:30:00,89.56,89.74,89.4,89.56,15363.0,87.7514,87.9278,87.5946,87.7514,15363.0
2023-08-28 14:00:00,89.49,89.61,89.37,89.56,12165.0,87.6828,87.8004,87.5653,87.7514,12165.0
2023-08-28 14:30:00,89.57,89.76,89.55,89.74,13031.0,87.7612,87.9474,87.7416,87.9278,13031.0
2023-08-28 15:00:00,89.77,89.84,89.67,89.78,19074.0,87.9572,88.0258,87.8592,87.967,19074.0
2023-08-28 15:30:00,89.78,89.98,89.65,89.74,65807.0,87.967,88.1629,87.8396,87.9278,65807.0
2023-08-29 09:30:00,90.06,90.2,89.35,89.49,12398.0,88.2413,88.3785,87.5457,87.6828,12398.0
2023-08-29 10:00:00,89.63,90.11,89.49,90.11,14975.0,87.82,88.2903,87.6828,88.2903,14975.0
2023-08-29 10:30:00,90.15,90.26,89.83,90.23,15115.0,88.3295,88.4373,88.016,88.4079,15115.0
2023-08-29 11:00:00,90.17,90.88,90.16,90.67,31812.0,88.3491,89.0448,88.3393,88.839,31812.0
2023-08-29 11:30:00,90.68,91.02,90.62,90.72,14138.0,88.8488,89.1819,88.79,88.888,14138.0
2023-08-29 12:00:00,90.68,91.03,90.68,90.98,8010.0,88.8488,89.1917,88.8488,89.1427,8010.0
2023-08-29 12:30:00,90.97,91.09,90.91,90.94,6768.0,89.1329,89.2505,89.0742,89.1035,6768.0
2023-08-29 13:00:00,90.98,91.42,90.95,91.32,32807.0,89.1427,89.5739,89.1133,89.4759,32807.0
2023-08-29 13:30:00,91.25,91.42,91.23,91.33,9202.0,89.4073,89.5739,89.3877,89.4857,9202.0
2023-08-29 14:00:00,91.33,91.52,91.19,91.39,18229.0,89.4857,89.6718,89.3485,89.5445,18229.0
2023-08-29 14:30:00,91.41,91.68,91.41,91.68,11072.0,89.5641,89.8286,89.5641,89.8286,11072.0
2023-08-29 15:00:00,91.66,91.77,91.54,91.61,14601.0,89.809,89.9168,89.6914,89.76,14601.0
2023-08-29 15:30:00,91.54,91.8,91.48,91.65,87983.0,89.6914,89.9462,89.6326,89.7992,87983.0
2023-08-30 09:30:00,91.92,92.7,91.52,92.66,23490.0,90.0638,90.828,89.6718,90.7888,23490.0
2023-08-30 10:00:00,92.65,92.84,92.37,92.5,16488.0,90.779,90.9652,90.5047,90.632,16488.0
2023-08-30 10:30:00,92.58,92.73,92.41,92.45,12987.0,90.7104,90.8574,90.5439,90.5831,12987.0
2023-08-30 11:00:00,92.48,92.63,92.35,92.63,11313.0,90.6124,90.7594,90.4851,90.7594,11313.0
2023-08-30 11:30:00,92.71,93.04,92.66,93.04,16771.0,90.8378,91.1611,90.7888,91.1611,16771.0
2023-08-30 12:00:00,93.0,93.04,92.67,92.68,9441.0,91.1219,91.1611,90.7986,90.8084,9441.0
2023-08-30 12:30:00,92.75,92.91,92.7,92.76,9106.0,90.877,91.0338,90.828,90.8868,9106.0
2023-08-30 13:00:00,92.76,92.77,92.61,92.63,7896.0,90.8868,90.8966,90.7398,90.7594,7896.0
2023-08-30 13:30:00,92.63,92.71,92.57,92.69,10795.0,90.7594,90.8378,90.7006,90.8182,10795.0
2023-08-30 14:00:00,92.7,92.73,92.43,92.44,10228.0,90.828,90.8574,90.5635,90.5733,10228.0
2023-08-30 14:30:00,92.45,92.52,92.32,92.41,19004.0,90.5831,90.6516,90.4557,90.5439,19004.0
2023-08-30 15:00:00,92.44,92.52,92.3,92.32,29379.0,90.5733,90.6516,90.4361,90.4557,29379.0
2023-08-30 15:30:00,92.34,92.53,92.2,92.32,83703.0,90.4753,90.6614,90.3381,90.4557,83703.0
2023-08-31 09:30:00,92.74,93.18,92.57,92.9,15654.0,90.8672,91.2983,90.7006,91.024,15654.0
2023-08-31 10:00:00,92.84,92.95,92.6,92.66,7740.0,90.9652,91.073,90.73,90.7888,7740.0
2023-08-31 10:30:00,92.7,92.77,92.54,92.62,6960.0,90.828,90.8966,90.6712,90.7496,6960.0
2023-08-31 11:00:00,92.64,92.74,92.49,92.74,11581.0,90.7692,90.8672,90.6222,90.8672,11581.0
2023-08-31 11:30:00,92.69,92.91,92.62,92.62,23688.0,90.8182,91.0338,90.7496,90.7496,23688.0
2023-08-31 12:00:00,92.65,92.95,92.62,92.81,20533.0,90.779,91.073,90.7496,90.9358,20533.0
2023-08-31 12:30:00,92.83,92.83,92.51,92.7,10784.0,90.9554,90.9554,90.6418,90.828,10784.0
2023-08-31 13:00:00,92.7,92.8,92.61,92.63,10766.0,90.828,90.926,90.7398,90.7594,10766.0
2023-08-31 13:30:00,92.7,92.7,92.49,92.57,6824.0,90.828,90.828,90.6222,90.7006,6824.0
2023-08-31 14:00:00,92.6,92.78,92.6,92.7,5900.0,90.73,90.9064,90.73,90.828,5900.0
2023-08-31 14:30:00,92.75,92.76,92.52,92.59,7975.0,90.877,90.8868,90.6516,90.7202,7975.0
2023-08-31 15:00:00,92.58,92.8,92.54,92.63,16274.0,90.7104,90.926,90.6712,90.7594,16274.0
2023-08-31 15:30:00,92.66,92.89,92.61,92.66,63005.0,90.7888,91.0142,90.7398,90.7888,63005.0
2023-09-01 09:30:00,93.27,94.0,93.27,93.77,9656.0,91.3865,92.1018,91.3865,91.8764,9656.0
2023-09-01 10:00:00,93.83,94.2,93.7,94.2,9862.0,91.9352,92.2977,91.8078,92.2977,9862.0
2023-09-01 10:30:00,94.18,94.3,93.99,94.13,11571.0,92.2781,92.3957,92.092,92.2291,11571.0
2023-09-01 11:00:00,94.13,94.49,94.13,94.18,19352.0,92.2291,92.5819,92.2291,92.2781,19352.0
2023-09-01 11:30:00,94.05,94.14,93.61,93.61,6379.0,92.1507,92.2389,91.7196,91.7196,6379.0
2023-09-01 12:00:00,93.66,93.66,93.47,93.55,8381.0,91.7686,91.7686,91.5825,91.6608,8381.0
2023-09-01 12:30:00,93.58,93.77,93.34,93.73,8400.0,91.6902,91.8764,91.4551,91.8372,8400.0
2023-09-01 13:00:00,93.7,94.02,93.7,93.8,41848.0,91.8078,92.1213,91.8078,91.9058,41848.0
2023-09-01 13:30:00,93.71,93.95,93.53,93.95,12735.0,91.8176,92.0528,91.6412,92.0528,12735.0
2023-09-01 14:00:00,93.99,94.19,93.82,93.89,18323.0,92.092,92.2879,91.9254,91.994,18323.0
2023-09-01 14:30:00,93.88,94.05,93.72,94.03,16891.0,91.9842,92.1507,91.8274,92.1311,16891.0
2023-09-01 15:00:00,94.03,94.08,93.94,94.06,29955.0,92.1311,92.1801,92.043,92.1605,29955.0
2023-09-01 15:30:00,94.09,94.15,93.84,93.88,102332.0,92.1899,92.2487,91.945,91.9842,102332.0
2023-09-05 09:30:00,92.92,92.97,91.59,91.98,30700.0,91.0436,91.0926,89.7404,90.1225,30700.0
2023-09-05 10:00:00,91.94,92.04,91.53,91.56,16676.0,90.0834,90.1813,89.6816,89.711,16676.0
2023-09-05 10:30:00,91.58,91.9,91.2,91.76,23993.0,89.7306,90.0442,89.3583,89.907,23993.0
2023-09-05 11:00:00,91.92,92.54,91.92,92.39,29806.0,90.0638,90.6712,90.0638,90.5243,29806.0
2023-09-05 11:30:00,92.38,92.41,92.15,92.35,16867.0,90.5145,90.5439,90.2891,90.4851,16867.0
2023-09-05 12:00:00,92.36,92.59,92.27,92.51,6612.0,90.4949,90.7202,90.4067,90.6418,6612.0
2023-09-05 12:30:00,92.5,92.5,92.25,92.25,5442.0,90.632,90.632,90.3871,90.3871,5442.0
2023-09-05 13:00:00,92.23,92.38,92.22,92.34,28805.0,90.3675,90.5145,90.3577,90.4753,28805.0
2023-09-05 13:30:00,92.33,92.42,92.19,92.34,10386.0,90.4655,90.5537,90.3283,90.4753,10386.0
2023-09-05 14:00:00,92.36,92.44,92.08,92.43,15116.0,90.4949,90.5733,90.2205,90.5635,15116.0
2023-09-05 14:30:00,92.4,92.5,92.32,92.45,19330.0,90.5341,90.632,90.4557,90.5831,19330.0
2023-09-05 15:00:00,92.44,92.45,92.2,92.3,18710.0,90.5733,90.5831,90.3381,90.4361,18710.0
2023-09-05 15:30:00,92.3,92.45,91.99,92.1,99487.0,90.4361,90.5831,90.1323,90.2401,99487.0
2023-09-06 09:30:00,91.85,92.31,91.17,91.6,18012.0,89.9952,90.4459,89.3289,89.7502,18012.0
2023-09-06 10:00:00,91.5,91.79,91.29,91.5,23558.0,89.6522,89.9364,89.4465,89.6522,23558.0
2023-09-06 10:30:00,91.47,91.58,90.89,91.06,14213.0,89.6228,89.7306,89.0546,89.2211,14213.0
2023-09-06 11:00:00,91.0,91.0,90.49,90.64,8830.0,89.1623,89.1623,88.6626,88.8096,8830.0
2023-09-06 11:30:00,90.62,90.69,90.52,90.68,7035.0,88.79,88.8586,88.692,88.8488,7035.0
2023-09-06 12:00:00,90.68,90.68,90.49,90.55,6291.0,88.8488,88.8488,88.6626,88.7214,6291.0
2023-09-06 12:30:00,90.44,90.53,90.2,90.28,3888.0,88.6136,88.7018,88.3785,88.4569,3888.0
2023-09-06 13:00:00,90.23,90.58,90.21,90.58,8769.0,88.4079,88.7508,88.3883,88.7508,8769.0
2023-09-06 13:30:00,90.58,90.79,90.56,90.73,5407.0,88.7508,88.9566,88.7312,88.8978,5407.0
2023-09-06 14:00:00,90.69,90.81,90.69,90.73,5191.0,88.8586,88.9762,88.8586,88.8978,5191.0
2023-09-06 14:30:00,90.79,90.99,90.72,90.72,18509.0,88.9566,89.1525,88.888,88.888,18509.0
2023-09-06 15:00:00,90.75,90.75,90.53,90.63,20797.0,88.9174,88.9174,88.7018,88.7998,20797.0
2023-09-06 15:30:00,90.63,90.92,90.58,90.8,71635.0,88.7998,89.084,88.7508,88.9664,71635.0
2023-09-07 09:30:00,90.04,90.9,89.41,90.1,25461.0,88.2217,89.0644,87.6044,88.2805,25461.0
2023-09-07 10:00:00,90.09,90.39,89.94,90.07,14162.0,88.2707,88.5647,88.1237,88.2511,14162.0
2023-09-07 10:30:00,90.09,90.49,90.02,90.36,11820.0,88.2707,88.6626,88.2021,88.5353,11820.0
2023-09-07 11:00:00,90.36,90.45,90.23,90.31,11136.0,88.5353,88.6234,88.4079,88.4863,11136.0
2023-09-07 11:30:00,90.36,90.56,90.35,90.53,10777.0,88.5353,88.7312,88.5255,88.7018,10777.0
2023-09-07 12:00:00,90.55,90.68,90.42,90.53,12512.0,88.7214,88.8488,88.594,88.7018,12512.0
2023-09-07 12:30:00,90.61,90.67,90.15,90.16,12625.0,88.7802,88.839,88.3295,88.3393,12625.0
2023-09-07 13:00:00,90.16,90.3,89.96,90.29,19147.0,88.3393,88.4765,88.1433,88.4667,19147.0
2023-09-07 13:30:00,90.29,90.29,90.0,90.03,9494.0,88.4667,88.4667,88.1825,88.2119,9494.0
2023-09-07 14:00:00,90.0,90.01,89.5,89.5,8618.0,88.1825,88.1923,87.6926,87.6926,8618.0
2023-09-07 14:30:00,89.49,89.52,89.25,89.3,14440.0,87.6828,87.7122,87.4477,87.4967,14440.0
2023-09-07 15:00:00,89.27,89.34,89.15,89.19,14079.0,87.4673,87.5359,87.3497,87.3889,14079.0
2023-09-07 15:30:00,89.13,89.2,88.86,88.95,183409.0,87.3301,87.3987,87.0656,87.1537,183409.0
2023-09-08 09:30:00,89.24,89.45,88.88,89.16,16063.0,87.4379,87.6436,87.0851,87.3595,16063.0
2023-09-08 10:00:00,89.08,89.88,89.06,89.81,8099.0,87.2811,88.065,87.2615,87.9964,8099.0
2023-09-08 10:30:00,89.8,89.81,89.5,89.59,9021.0,87.9866,87.9964,87.6926,87.7808,9021.0
2023-09-08 11:00:00,89.61,90.17,89.61,89.95,6939.0,87.8004,88.3491,87.8004,88.1335,6939.0
2023-09-08 11:30:00,89.84,89.84,89.4,89.4,6222.0,88.0258,88.0258,87.5946,87.5946,6222.0
2023-09-08 12:00:00,89.38,89.93,89.32,89.8,14540.0,87.575,88.1139,87.5163,87.9866,14540.0
2023-09-08 12:30:00,89.68,89.88,89.5,89.56,13600.0,87.869,88.065,87.6926,87.7514,13600.0
2023-09-08 13:00:00,89.51,89.74,89.51,89.64,2865.0,87.7024,87.9278,87.7024,87.8298,2865.0
2023-09-08 13:30:00,89.64,89.9,89.49,89.87,7650.0,87.8298,88.0845,87.6828,88.0552,7650.0
2023-09-08 14:00:00,89.94,90.12,89.8,89.8,10713.0,88.1237,88.3001,87.9866,87.9866,10713.0
2023-09-08 14:30:00,89.78,89.9,89.59,89.89,15153.0,87.967,88.0845,87.7808,88.0748,15153.0
2023-09-08 15:00:00,89.92,90.05,89.86,89.91,18047.0,88.1041,88.2315,88.0454,88.0943,18047.0
2023-09-08 15:30:00,89.88,90.13,89.8,89.97,74566.0,88.065,88.3099,87.9866,88.1531,74566.0
2023-09-11 09:30:00,90.73,91.59,90.49,90.49,14962.0,88.8978,89.7404,88.6626,88.6626,14962.0
2023-09-11 10:00:00,90.65,91.0,90.31,90.83,12717.0,88.8194,89.1623,88.4863,88.9958,12717.0
2023-09-11 10:30:00,90.78,90.84,90.43,90.47,9209.0,88.9468,89.0056,88.6038,88.643,9209.0
2023-09-11 11:00:00,90.43,90.43,89.93,90.04,14719.0,88.6038,88.6038,88.1139,88.2217,14719.0
2023-09-11 11:30:00,90.05,90.05,89.66,89.72,13614.0,88.2315,88.2315,87.8494,87.9082,13614.0
2023-09-11 12:00:00,89.72,89.96,89.64,89.76,15353.0,87.9082,88.1433,87.8298,87.9474,15353.0
2023-09-11 12:30:00,89.77,90.0,89.77,89.93,22156.0,87.9572,88.1825,87.9572,88.1139,22156.0
2023-09-11 13:00:00,89.96,90.01,89.83,89.87,77491.0,88.1433,88.1923,88.016,88.0552,77491.0
2023-09-11 13:30:00,89.83,89.97,89.67,89.68,6299.0,88.016,88.1531,87.8592,87.869,6299.0
2023-09-11 14:00:00,89.65,89.68,89.32,89.5,26365.0,87.8396,87.869,87.5163,87.6926,26365.0
2023-09-11 14:30:00,89.54,89.66,89.43,89.5,15382.0,87.7318,87.8494,87.624,87.6926,15382.0
2023-09-11 15:00:00,89.5,89.72,89.43,89.47,13979.0,87.6926,87.9082,87.624,87.6632,13979.0
2023-09-11 15:30:00,89.46,89.61,89.1,89.36,119120.0,87.6534,87.8004,87.3007,87.5555,119120.0
2023-09-12 09:30:00,89.22,89.65,88.64,89.12,19209.0,87.4183,87.8396,86.85,87.3203,19209.0
2023-09-12 10:00:00,89.11,89.37,89.06,89.23,11240.0,87.3105,87.5653,87.2615,87.4281,11240.0
2023-09-12 10:30:00,89.23,89.24,88.79,88.81,10293.0,87.4281,87.4379,86.997,87.0166,10293.0
2023-09-12 11:00:00,88.87,89.05,88.79,88.96,14591.0,87.0753,87.2517,86.997,87.1635,14591.0
2023-09-12 11:30:00,88.99,88.99,88.81,88.99,4572.0,87.1929,87.1929,87.0166,87.1929,4572.0
2023-09-12 12:00:00,88.98,89.13,88.97,88.98,9483.0,87.1831,87.3301,87.1733,87.1831,9483.0
2023-09-12 12:30:00,89.01,89.06,88.92,88.94,6456.0,87.2125,87.2615,87.1243,87.1439,6456.0
2023-09-12 13:00:00,88.84,89.09,88.84,88.96,11607.0,87.046,87.2909,87.046,87.1635,11607.0
2023-09-12 13:30:00,89.0,89.1,88.71,88.74,24264.0,87.2027,87.3007,86.9186,86.948,24264.0
2023-09-12 14:00:00,88.77,88.79,88.52,88.57,34391.0,86.9774,86.997,86.7324,86.7814,34391.0
2023-09-12 14:30:00,88.57,88.75,88.28,88.33,89562.0,86.7814,86.9578,86.4973,86.5463,89562.0
2023-09-12 15:00:00,88.41,88.91,88.38,88.85,133779.0,86.6246,87.1145,86.5952,87.0558,133779.0
2023-09-12 15:30:00,88.85,89.45,88.83,89.41,102534.0,87.0558,87.6436,87.0362,87.6044,102534.0
2023-09-13 09:30:00,89.08,90.37,88.47,90.28,40647.0,87.2811,88.5451,86.6834,88.4569,40647.0
2023-09-13 10:00:00,90.24,91.56,90.03,90.27,87110.0,88.4177,89.711,88.2119,88.4471,87110.0
2023-09-13 10:30:00,90.33,91.03,90.28,90.98,40130.0,88.5059,89.1917,88.4569,89.1427,40130.0
2023-09-13 11:00:00,90.83,91.42,90.75,91.19,30184.0,88.9958,89.5739,88.9174,89.3485,30184.0
2023-09-13 11:30:00,91.15,91.39,90.96,91.06,26115.0,89.3093,89.5445,89.1231,89.2211,26115.0
2023-09-13 12:00:00,91.06,91.13,90.78,91.13,16119.0,89.2211,89.2897,88.9468,89.2897,16119.0
2023-09-13 12:30:00,91.13,91.14,90.8,90.82,19877.0,89.2897,89.2995,88.9664,88.986,19877.0
2023-09-13 13:00:00,90.89,91.03,90.84,90.91,18921.0,89.0546,89.1917,89.0056,89.0742,18921.0
2023-09-13 13:30:00,90.9,91.26,90.88,91.17,46199.0,89.0644,89.4171,89.0448,89.3289,46199.0
2023-09-13 14:00:00,91.14,91.23,90.51,90.51,18296.0,89.2995,89.3877,88.6822,88.6822,18296.0
2023-09-13 14:30:00,90.5,90.68,90.08,90.13,31687.0,88.6724,88.8488,88.2609,88.3099,31687.0
2023-09-13 15:00:00,90.11,90.36,89.91,90.27,35290.0,88.2903,88.5353,88.0943,88.4471,35290.0
2023-09-13 15:30:00,90.26,90.58,90.2,90.25,159453.0,88.4373,88.7508,88.3785,88.4275,159453.0
2023-09-14 09:30:00,91.21,91.95,90.91,91.67,41834.0,89.3681,90.0932,89.0742,89.8188,41834.0
2023-09-14 10:00:00,91.67,91.84,91.45,91.63,19493.0,89.8188,89.9854,89.6032,89.7796,19493.0
2023-09-14 10:30:00,91.68,91.73,91.21,91.34,11597.0,89.8286,89.8776,89.3681,89.4955,11597.0
2023-09-14 11:00:00,91.43,91.61,91.26,91.28,10145.0,89.5837,89.76,89.4171,89.4367,10145.0
2023-09-14 11:30:00,91.31,91.37,91.04,91.05,26078.0,89.4661,89.5249,89.2015,89.2113,26078.0
2023-09-14 12:00:00,91.02,91.36,91.01,91.34,18058.0,89.1819,89.5151,89.1721,89.4955,18058.0
2023-09-14 12:30:00,91.31,91.42,91.2,91.39,18818.0,89.4661,89.5739,89.3583,89.5445,18818.0
2023-09-14 13:00:00,91.44,91.62,91.23,91.5,23002.0,89.5934,89.7698,89.3877,89.6522,23002.0
2023-09-14 13:30:00,91.52,91.65,91.14,91.3,24980.0,89.6718,89.7992,89.2995,89.4563,24980.0
2023-09-14 14:00:00,91.33,91.38,91.01,91.28,37173.0,89.4857,89.5347,89.1721,89.4367,37173.0
2023-09-14 14:30:00,91.32,91.79,91.26,91.45,80594.0,89.4759,89.9364,89.4171,89.6032,80594.0
2023-09-14 15:00:00,91.5,92.21,91.24,91.87,206501.0,89.6522,90.3479,89.3975,90.0148,206501.0
2023-09-14 15:30:00,91.87,92.36,91.83,91.93,153651.0,90.0148,90.4949,89.9756,90.0736,153651.0
2023-09-15 09:30:00,91.57,92.01,91.29,91.42,72249.0,89.7208,90.1519,89.4465,89.5739,72249.0
2023-09-15 10:00:00,91.44,92.34,91.44,91.67,36219.0,89.5934,90.4753,89.5934,89.8188,36219.0
2023-09-15 10:30:00,91.63,91.66,91.15,91.17,11150.0,89.7796,89.809,89.3093,89.3289,11150.0
2023-09-15 11:00:00,91.16,91.25,90.95,91.07,12281.0,89.3191,89.4073,89.1133,89.2309,12281.0
2023-09-15 11:30:00,91.07,91.29,90.81,91.03,21625.0,89.2309,89.4465,88.9762,89.1917,21625.0
2023-09-15 12:00:00,91.0,91.2,90.91,91.06,10778.0,89.1623,89.3583,89.0742,89.2211,10778.0
2023-09-15 12:30:00,91.0,91.14,90.9,91.01,12199.0,89.1623,89.2995,89.0644,89.1721,12199.0
2023-09-15 13:00:00,91.0,91.0,90.35,90.35,12454.0,89.1623,89.1623,88.5255,88.5255,12454.0
2023-09-15 13:30:00,90.38,90.62,90.33,90.53,18688.0,88.5549,88.79,88.5059,88.7018,18688.0
2023-09-15 14:00:00,90.52,90.53,90.26,90.28,15091.0,88.692,88.7018,88.4373,88.4569,15091.0
2023-09-15 14:30:00,90.3,90.57,90.28,90.45,17047.0,88.4765,88.741,88.4569,88.6234,17047.0
2023-09-15 15:00:00,90.45,90.51,90.1,90.12,21990.0,88.6234,88.6822,88.2805,88.3001,21990.0
2023-09-15 15:30:00,90.12,90.34,89.71,90.34,104541.0,88.3001,88.5157,87.8984,88.5157,104541.0
2023-09-18 09:30:00,90.3,90.92,89.6,89.85,11909.0,88.4765,89.084,87.7906,88.0356,11909.0
2023-09-18 10:00:00,90.0,90.07,89.64,89.87,6539.0,88.1825,88.2511,87.8298,88.0552,6539.0
2023-09-18 10:30:00,89.87,90.54,89.87,90.48,34891.0,88.0552,88.7116,88.0552,88.6528,34891.0
2023-09-18 11:00:00,90.39,90.57,90.3,90.36,5499.0,88.5647,88.741,88.4765,88.5353,5499.0
2023-09-18 11:30:00,90.34,90.6,90.29,90.57,6714.0,88.5157,88.7704,88.4667,88.741,6714.0
2023-09-18 12:00:00,90.59,90.64,90.29,90.44,11393.0,88.7606,88.8096,88.4667,88.6136,11393.0
2023-09-18 12:30:00,90.46,90.67,90.34,90.48,17195.0,88.6332,88.839,88.5157,88.6528,17195.0
2023-09-18 13:00:00,90.52,90.73,90.52,90.59,9989.0,88.692,88.8978,88.692,88.7606,9989.0
2023-09-18 13:30:00,90.59,90.9,90.53,90.76,11070.0,88.7606,89.0644,88.7018,88.9272,11070.0
2023-09-18 14:00:00,90.75,90.75,90.46,90.52,7557.0,88.9174,88.9174,88.6332,88.692,7557.0
2023-09-18 14:30:00,90.53,90.65,90.49,90.57,6337.0,88.7018,88.8194,88.6626,88.741,6337.0
2023-09-18 15:00:00,90.62,90.81,90.58,90.67,13458.0,88.79,88.9762,88.7508,88.839,13458.0
2023-09-18 15:30:00,90.67,90.67,90.29,90.31,55381.0,88.839,88.839,88.4667,88.4863,55381.0
2023-09-19 09:30:00,90.38,91.03,90.38,90.79,25702.0,88.5549,89.1917,88.5549,88.9566,25702.0
2023-09-19 10:00:00,90.78,90.88,90.64,90.83,19065.0,88.9468,89.0448,88.8096,88.9958,19065.0
2023-09-19 10:30:00,90.83,90.86,90.25,90.25,27414.0,88.9958,89.0252,88.4275,88.4275,27414.0
2023-09-19 11:00:00,90.17,90.42,89.92,89.97,10707.0,88.3491,88.594,88.1041,88.1531,10707.0
2023-09-19 11:30:00,89.97,89.99,89.48,89.5,25375.0,88.1531,88.1727,87.673,87.6926,25375.0
2023-09-19 12:00:00,89.45,89.59,89.28,89.57,7408.0,87.6436,87.7808,87.4771,87.7612,7408.0
2023-09-19 12:30:00,89.59,89.62,89.3,89.45,7729.0,87.7808,87.8102,87.4967,87.6436,7729.0
2023-09-19 13:00:00,89.44,89.57,89.26,89.4,7045.0,87.6338,87.7612,87.4575,87.5946,7045.0
2023-09-19 13:30:00,89.43,89.81,89.43,89.57,12476.0,87.624,87.9964,87.624,87.7612,12476.0
2023-09-19 14:00:00,89.58,89.72,89.45,89.58,8424.0,87.771,87.9082,87.6436,87.771,8424.0
2023-09-19 14:30:00,89.58,89.9,89.57,89.75,15702.0,87.771,88.0845,87.7612,87.9376,15702.0
2023-09-19 15:00:00,89.74,89.8,89.7,89.79,5800.0,87.9278,87.9866,87.8886,87.9768,5800.0
2023-09-19 15:30:00,89.76,89.87,89.6,89.72,61127.0,87.9474,88.0552,87.7906,87.9082,61127.0
2023-09-20 09:30:00,89.92,90.89,89.17,90.73,34371.0,88.1041,89.0546,87.3693,88.8978,34371.0
2023-09-20 10:00:00,90.66,91.01,90.48,90.95,21329.0,88.8292,89.1721,88.6528,89.1133,21329.0
2023-09-20 10:30:00,90.92,90.96,90.47,90.77,13994.0,89.084,89.1231,88.643,88.937,13994.0
2023-09-20 11:00:00,90.79,90.93,90.71,90.73,20219.0,88.9566,89.0937,88.8782,88.8978,20219.0
2023-09-20 11:30:00,90.76,90.91,90.72,90.85,20141.0,88.9272,89.0742,88.888,89.0154,20141.0
2023-09-20 12:00:00,90.84,91.03,90.79,91.03,10557.0,89.0056,89.1917,88.9566,89.1917,10557.0
2023-09-20 12:30:00,91.03,91.11,90.97,91.06,16107.0,89.1917,89.2701,89.1329,89.2211,16107.0
2023-09-20 13:00:00,91.06,91.33,90.99,91.13,9420.0,89.2211,89.4857,89.1525,89.2897,9420.0
2023-09-20 13:30:00,91.14,91.46,91.05,91.41,12736.0,89.2995,89.613,89.2113,89.5641,12736.0
2023-09-20 14:00:00,91.37,91.37,90.96,91.14,15036.0,89.5249,89.5249,89.1231,89.2995,15036.0
2023-09-20 14:30:00,91.05,91.21,90.55,90.59,26481.0,89.2113,89.3681,88.7214,88.7606,26481.0
2023-09-20 15:00:00,90.5,90.67,90.41,90.65,42457.0,88.6724,88.839,88.5842,88.8194,42457.0
2023-09-20 15:30:00,90.67,90.68,90.28,90.37,85797.0,88.839,88.8488,88.4569,88.5451,85797.0
2023-09-21 09:30:00,90.1,90.1,88.65,88.72,13043.0,88.2805,88.2805,86.8598,86.9284,13043.0
2023-09-21 10:00:00,88.7,88.99,88.5,88.58,20036.0,86.9088,87.1929,86.7128,86.7912,20036.0
2023-09-21 10:30:00,88.64,88.7,88.29,88.65,27873.0,86.85,86.9088,86.5071,86.8598,27873.0
2023-09-21 11:00:00,88.7,88.77,88.57,88.66,12915.0,86.9088,86.9774,86.7814,86.8696,12915.0
2023-09-21 11:30:00,88.63,88.76,88.47,88.63,14952.0,86.8402,86.9676,86.6834,86.8402,14952.0
2023-09-21 12:00:00,88.62,88.95,88.5,88.94,10681.0,86.8304,87.1537,86.7128,87.1439,10681.0
2023-09-21 12:30:00,88.94,89.03,88.69,88.73,9494.0,87.1439,87.2321,86.899,86.9382,9494.0
2023-09-21 13:00:00,88.71,89.47,88.68,89.27,19219.0,86.9186,87.6632,86.8892,87.4673,19219.0
2023-09-21 13:30:00,89.27,89.47,89.09,89.26,22254.0,87.4673,87.6632,87.2909,87.4575,22254.0
2023-09-21 14:00:00,89.3,89.3,89.02,89.05,8542.0,87.4967,87.4967,87.2223,87.2517,8542.0
2023-09-21 14:30:00,89.07,89.28,88.98,89.18,20724.0,87.2713,87.4771,87.1831,87.3791,20724.0
2023-09-21 15:00:00,89.16,89.2,88.77,88.81,16771.0,87.3595,87.3987,86.9774,87.0166,16771.0
2023-09-21 15:30:00,88.82,88.82,88.33,88.33,110411.0,87.0264,87.0264,86.5463,86.5463,110411.0
2023-09-22 09:30:00,88.35,88.63,88.09,88.34,7776.0,86.5658,86.8402,86.3111,86.5561,7776.0
2023-09-22 10:00:00,88.32,88.68,87.9,88.05,17953.0,86.5365,86.8892,86.1249,86.2719,17953.0
2023-09-22 10:30:00,88.0,88.38,88.0,88.21,18764.0,86.2229,86.5952,86.2229,86.4287,18764.0
2023-09-22 11:00:00,88.26,88.41,88.03,88.41,17585.0,86.4777,86.6246,86.2523,86.6246,17585.0
2023-09-22 11:30:00,88.42,88.42,88.01,88.01,4624.0,86.6344,86.6344,86.2327,86.2327,4624.0
2023-09-22 12:00:00,87.96,88.2,87.93,88.08,9381.0,86.1837,86.4189,86.1543,86.3013,9381.0
2023-09-22 12:30:00,88.13,88.25,88.09,88.17,3820.0,86.3503,86.4679,86.3111,86.3895,3820.0
2023-09-22 13:00:00,88.14,88.25,87.91,87.91,11400.0,86.3601,86.4679,86.1347,86.1347,11400.0
2023-09-22 13:30:00,87.88,88.11,87.83,88.11,26242.0,86.1053,86.3307,86.0564,86.3307,26242.0
2023-09-22 14:00:00,88.09,88.09,87.86,87.9,7651.0,86.3111,86.3111,86.0857,86.1249,7651.0
2023-09-22 14:30:00,87.9,88.05,87.53,87.61,21400.0,86.1249,86.2719,85.7624,85.8408,21400.0
2023-09-22 15:00:00,87.63,88.13,87.63,87.98,16055.0,85.8604,86.3503,85.8604,86.2033,16055.0
2023-09-22 15:30:00,88.01,88.01,87.47,87.49,90109.0,86.2327,86.2327,85.7036,85.7232,90109.0
2023-09-25 09:30:00,87.0,87.49,86.26,87.46,49004.0,85.2431,85.7232,84.5181,85.6938,49004.0
2023-09-25 10:00:00,87.38,87.45,87.01,87.27,20551.0,85.6154,85.684,85.2529,85.5077,20551.0
2023-09-25 10:30:00,87.23,87.35,87.02,87.04,5468.0,85.4685,85.586,85.2627,85.2823,5468.0
2023-09-25 11:00:00,87.02,87.37,87.0,87.27,32057.0,85.2627,85.6056,85.2431,85.5077,32057.0
2023-09-25 11:30:00,87.29,87.32,87.1,87.13,9093.0,85.5273,85.5566,85.3411,85.3705,9093.0
2023-09-25 12:00:00,87.13,87.29,87.13,87.29,11674.0,85.3705,85.5273,85.3705,85.5273,11674.0
2023-09-25 12:30:00,87.26,87.34,87.2,87.31,14684.0,85.4979,85.5762,85.4391,85.5469,14684.0
2023-09-25 13:00:00,87.3,87.41,87.19,87.22,13489.0,85.5371,85.6448,85.4293,85.4587,13489.0
2023-09-25 13:30:00,87.19,87.29,87.17,87.27,9220.0,85.4293,85.5273,85.4097,85.5077,9220.0
2023-09-25 14:00:00,87.28,87.29,87.1,87.19,6467.0,85.5175,85.5273,85.3411,85.4293,6467.0
2023-09-25 14:30:00,87.16,87.25,87.06,87.09,7663.0,85.3999,85.4881,85.3019,85.3313,7663.0
2023-09-25 15:00:00,87.04,87.4,87.0,87.2,28076.0,85.2823,85.635,85.2431,85.4391,28076.0
2023-09-25 15:30:00,87.18,87.29,87.01,87.1,109381.0,85.4195,85.5273,85.2529,85.3411,109381.0
2023-09-26 09:30:00,86.44,87.0,86.4,86.8,6252.0,84.6944,85.2431,84.6552,85.0472,6252.0
2023-09-26 10:00:00,86.8,86.8,86.18,86.42,16369.0,85.0472,85.0472,84.4397,84.6748,16369.0
2023-09-26 10:30:00,86.39,86.45,86.12,86.36,18158.0,84.6454,84.7042,84.3809,84.616,18158.0
2023-09-26 11:00:00,86.36,86.42,86.18,86.19,12534.0,84.616,84.6748,84.4397,84.4495,12534.0
2023-09-26 11:30:00,86.17,86.33,86.07,86.15,16318.0,84.4299,84.5866,84.3319,84.4103,16318.0
2023-09-26 12:00:00,86.1,86.36,86.05,86.34,19102.0,84.3613,84.616,84.3123,84.5964,19102.0
2023-09-26 12:30:00,86.3,86.33,86.07,86.08,12400.0,84.5572,84.5866,84.3319,84.3417,12400.0
2023-09-26 13:00:00,86.08,86.26,85.99,86.04,16833.0,84.3417,84.5181,84.2535,84.3025,16833.0
2023-09-26 13:30:00,86.02,86.09,85.98,86.09,21595.0,84.2829,84.3515,84.2437,84.3515,21595.0
2023-09-26 14:00:00,86.08,86.08,85.85,85.98,24383.0,84.3417,84.3417,84.1163,84.2437,24383.0
2023-09-26 14:30:00,85.95,86.05,85.89,85.95,20892.0,84.2143,84.3123,84.1555,84.2143,20892.0
2023-09-26 15:00:00,85.95,86.15,85.82,85.84,20493.0,84.2143,84.4103,84.0869,84.1065,20493.0
2023-09-26 15:30:00,85.84,85.88,85.62,85.7,82630.0,84.1065,84.1457,83.891,83.9694,82630.0
2023-09-27 09:30:00,86.07,86.64,85.43,86.02,25322.0,84.3319,84.8904,83.7048,84.2829,25322.0
2023-09-27 10:00:00,86.11,86.46,85.94,86.4,63538.0,84.3711,84.714,84.2045,84.6552,63538.0
2023-09-27 10:30:00,86.36,86.7,86.22,86.31,46696.0,84.616,84.9492,84.4789,84.567,46696.0
2023-09-27 11:00:00,86.27,87.04,86.27,86.98,30651.0,84.5279,85.2823,84.5279,85.2235,30651.0
2023-09-27 11:30:00,86.98,87.19,86.76,87.02,29248.0,85.2235,85.4293,85.008,85.2627,29248.0
2023-09-27 12:00:00,86.98,86.98,86.49,86.56,16722.0,85.2235,85.2235,84.7434,84.812,16722.0
2023-09-27 12:30:00,86.57,87.03,86.56,86.71,67626.0,84.8218,85.2725,84.812,84.959,67626.0
2023-09-27 13:00:00,86.72,86.94,86.35,86.38,17944.0,84.9688,85.1843,84.6062,84.6356,17944.0
2023-09-27 13:30:00,86.35,86.68,86.23,86.67,19153.0,84.6062,84.9296,84.4887,84.9198,19153.0
2023-09-27 14:00:00,86.68,86.9,86.59,86.85,22191.0,84.9296,85.1451,84.8414,85.0961,22191.0
2023-09-27 14:30:00,86.89,87.46,86.89,87.41,33162.0,85.1353,85.6938,85.1353,85.6448,33162.0
2023-09-27 15:00:00,87.41,87.72,87.03,87.04,44246.0,85.6448,85.9486,85.2725,85.2823,44246.0
2023-09-27 15:30:00,87.01,87.08,86.48,86.58,123003.0,85.2529,85.3215,84.7336,84.8316,123003.0
2023-09-28 09:30:00,86.76,87.1,86.32,86.88,12238.0,85.008,85.3411,84.5768,85.1255,12238.0
2023-09-28 10:00:00,86.99,86.99,86.64,86.79,7044.0,85.2333,85.2333,84.8904,85.0374,7044.0
2023-09-28 10:30:00,86.74,86.96,86.59,86.85,10909.0,84.9884,85.2039,84.8414,85.0961,10909.0
2023-09-28 11:00:00,86.88,87.5,86.88,87.5,8092.0,85.1255,85.733,85.1255,85.733,8092.0
2023-09-28 11:30:00,87.53,87.92,87.5,87.9,11133.0,85.7624,86.1445,85.733,86.1249,11133.0
2023-09-28 12:00:00,87.86,88.77,87.69,88.76,30447.0,86.0857,86.9774,85.9192,86.9676,30447.0
2023-09-28 12:30:00,88.76,88.77,88.41,88.43,12762.0,86.9676,86.9774,86.6246,86.6442,12762.0
2023-09-28 13:00:00,88.42,88.54,88.3,88.38,14064.0,86.6344,86.752,86.5169,86.5952,14064.0
2023-09-28 13:30:00,88.39,88.58,88.15,88.51,27487.0,86.605,86.7912,86.3699,86.7226,27487.0
2023-09-28 14:00:00,88.53,88.57,88.32,88.51,25264.0,86.7422,86.7814,86.5365,86.7226,25264.0
2023-09-28 14:30:00,88.51,88.53,88.23,88.49,30445.0,86.7226,86.7422,86.4483,86.703,30445.0
2023-09-28 15:00:00,88.53,88.84,88.52,88.77,21616.0,86.7422,87.046,86.7324,86.9774,21616.0
2023-09-28 15:30:00,88.76,88.78,88.08,88.11,85286.0,86.9676,86.9872,86.3013,86.3307,85286.0
2023-09-29 09:30:00,89.3,89.83,89.03,89.68,17439.0,87.4967,88.016,87.2321,87.869,17439.0
2023-09-29 10:00:00,89.72,89.72,89.03,89.25,16583.0,87.9082,87.9082,87.2321,87.4477,16583.0
2023-09-29 10:30:00,89.32,89.48,89.14,89.22,13790.0,87.5163,87.673,87.3399,87.4183,13790.0
2023-09-29 11:00:00,89.2,89.54,88.85,89.22,37211.0,87.3987,87.7318,87.0558,87.4183,37211.0
2023-09-29 11:30:00,89.2,89.25,88.98,89.16,13897.0,87.3987,87.4477,87.1831,87.3595,13897.0
2023-09-29 12:00:00,89.12,89.32,89.07,89.12,11436.0,87.3203,87.5163,87.2713,87.3203,11436.0
2023-09-29 12:30:00,89.18,89.18,88.74,88.82,6816.0,87.3791,87.3791,86.948,87.0264,6816.0
2023-09-29 13:00:00,88.78,88.79,88.47,88.63,12042.0,86.9872,86.997,86.6834,86.8402,12042.0
2023-09-29 13:30:00,88.64,88.98,88.3,88.52,24833.0,86.85,87.1831,86.5169,86.7324,24833.0
2023-09-29 14:00:00,88.5,88.63,88.39,88.46,12475.0,86.7128,86.8402,86.605,86.6736,12475.0
2023-09-29 14:30:00,88.46,88.98,88.43,88.98,21161.0,86.6736,87.1831,86.6442,87.1831,21161.0
2023-09-29 15:00:00,88.99,89.03,88.58,88.86,22315.0,87.1929,87.2321,86.7912,87.0656,22315.0
2023-09-29 15:30:00,88.85,88.88,88.46,88.48,117664.0,87.0558,87.0851,86.6736,86.6932,117664.0
2023-10-02 09:30:00,88.15,89.0,87.86,88.01,16672.0,86.3699,87.2027,86.0857,86.2327,16672.0
2023-10-02 10:00:00,88.07,88.49,88.01,88.39,21807.0,86.2915,86.703,86.2327,86.605,21807.0
2023-10-02 10:30:00,88.34,88.48,88.03,88.23,17447.0,86.5561,86.6932,86.2523,86.4483,17447.0
2023-10-02 11:00:00,88.23,88.46,88.13,88.25,11302.0,86.4483,86.6736,86.3503,86.4679,11302.0
2023-10-02 11:30:00,88.2,88.21,87.73,87.8,10919.0,86.4189,86.4287,85.9584,86.027,10919.0
2023-10-02 12:00:00,87.85,88.12,87.64,88.03,16130.0,86.0759,86.3405,85.8702,86.2523,16130.0
2023-10-02 12:30:00,87.95,88.15,87.9,88.0,12518.0,86.1739,86.3699,86.1249,86.2229,12518.0
2023-10-02 13:00:00,87.95,88.23,87.95,88.2,12202.0,86.1739,86.4483,86.1739,86.4189,12202.0
2023-10-02 13:30:00,88.2,88.23,87.94,87.95,15065.0,86.4189,86.4483,86.1641,86.1739,15065.0
2023-10-02 14:00:00,87.96,88.26,87.93,88.08,18035.0,86.1837,86.4777,86.1543,86.3013,18035.0
2023-10-02 14:30:00,88.11,88.13,87.89,87.95,18710.0,86.3307,86.3503,86.1151,86.1739,18710.0
2023-10-02 15:00:00,87.96,88.06,87.75,87.92,24017.0,86.1837,86.2817,85.978,86.1445,24017.0
2023-10-02 15:30:00,87.9,88.17,87.73,88.06,95151.0,86.1249,86.3895,85.9584,86.2817,95151.0
2023-10-03 09:30:00,87.12,88.29,87.06,87.96,25349.0,85.3607,86.5071,85.3019,86.1837,25349.0
2023-10-03 10:00:00,87.81,88.01,87.51,87.62,15738.0,86.0368,86.2327,85.7428,85.8506,15738.0
2023-10-03 10:30:00,87.58,87.72,87.18,87.42,21415.0,85.8114,85.9486,85.4195,85.6546,21415.0
2023-10-03 11:00:00,87.3,87.35,87.02,87.02,15530.0,85.5371,85.586,85.2627,85.2627,15530.0
2023-10-03 11:30:00,86.98,87.04,86.81,86.92,17622.0,85.2235,85.2823,85.0569,85.1647,17622.0
2023-10-03 12:00:00,86.92,87.17,86.92,87.16,11890.0,85.1647,85.4097,85.1647,85.3999,11890.0
2023-10-03 12:30:00,87.19,87.28,86.99,87.08,15261.0,85.4293,85.5175,85.2333,85.3215,15261.0
2023-10-03 13:00:00,87.0,87.09,86.76,86.89,26912.0,85.2431,85.3313,85.008,85.1353,26912.0
2023-10-03 13:30:00,86.9,86.91,86.49,86.51,14721.0,85.1451,85.1549,84.7434,84.763,14721.0
2023-10-03 14:00:00,86.51,86.51,86.2,86.31,13205.0,84.763,84.763,84.4593,84.567,13205.0
2023-10-03 14:30:00,86.31,86.55,86.31,86.44,13408.0,84.567,84.8022,84.567,84.6944,13408.0
2023-10-03 15:00:00,86.41,86.6,86.36,86.52,13639.0,84.665,84.8512,84.616,84.7728,13639.0
2023-10-03 15:30:00,86.53,86.84,86.46,86.82,56146.0,84.7826,85.0863,84.714,85.0667,56146.0
2023-10-04 09:30:00,87.31,87.95,87.08,87.35,47240.0,85.5469,86.1739,85.3215,85.586,47240.0
2023-10-04 10:00:00,87.36,87.4,86.75,86.75,11443.0,85.5958,85.635,84.9982,84.9982,11443.0
2023-10-04 10:30:00,86.73,86.79,86.13,86.14,10103.0,84.9786,85.0374,84.3907,84.4005,10103.0
2023-10-04 11:00:00,86.18,87.06,86.11,86.97,17816.0,84.4397,85.3019,84.3711,85.2137,17816.0
2023-10-04 11:30:00,86.92,87.34,86.91,87.34,5705.0,85.1647,85.5762,85.1549,85.5762,5705.0
2023-10-04 12:00:00,87.32,87.57,87.24,87.49,5112.0,85.5566,85.8016,85.4783,85.7232,5112.0
2023-10-04 12:30:00,87.49,87.65,87.49,87.56,6161.0,85.7232,85.88,85.7232,85.7918,6161.0
2023-10-04 13:00:00,87.59,87.63,87.3,87.31,4693.0,85.8212,85.8604,85.5371,85.5469,4693.0
2023-10-04 13:30:00,87.31,87.49,87.18,87.22,7016.0,85.5469,85.7232,85.4195,85.4587,7016.0
2023-10-04 14:00:00,87.18,87.35,87.08,87.23,9852.0,85.4195,85.586,85.3215,85.4685,9852.0
2023-10-04 14:30:00,87.25,87.42,87.15,87.4,6256.0,85.4881,85.6546,85.3901,85.635,6256.0
2023-10-04 15:00:00,87.41,87.81,87.39,87.58,17539.0,85.6448,86.0368,85.6252,85.8114,17539.0
2023-10-04 15:30:00,87.6,87.84,87.55,87.75,56697.0,85.831,86.0661,85.782,85.978,56697.0
2023-10-05 09:30:00,87.48,88.04,87.05,87.48,10078.0,85.7134,86.2621,85.2921,85.7134,10078.0
2023-10-05 10:00:00,87.56,87.69,87.17,87.19,10927.0,85.7918,85.9192,85.4097,85.4293,10927.0
2023-10-05 10:30:00,87.19,87.19,86.89,86.94,9729.0,85.4293,85.4293,85.1353,85.1843,9729.0
2023-10-05 11:00:00,86.91,86.91,86.51,86.56,20567.0,85.1549,85.1549,84.763,84.812,20567.0
2023-10-05 11:30:00,86.53,86.73,86.13,86.13,68161.0,84.7826,84.9786,84.3907,84.3907,68161.0
2023-10-05 12:00:00,86.21,86.35,85.86,86.06,19192.0,84.4691,84.6062,84.1261,84.3221,19192.0
2023-10-05 12:30:00,86.08,86.13,85.69,86.02,12569.0,84.3417,84.3907,83.9596,84.2829,12569.0
2023-10-05 13:00:00,86.0,86.0,85.34,85.34,18402.0,84.2633,84.2633,83.6166,83.6166,18402.0
2023-10-05 13:30:00,85.37,85.65,84.99,84.99,29227.0,83.646,83.9204,83.2737,83.2737,29227.0
2023-10-05 14:00:00,85.0,85.29,84.64,84.73,68850.0,83.2835,83.5676,82.9308,83.019,68850.0
2023-10-05 14:30:00,84.74,85.6,84.74,85.37,48778.0,83.0288,83.8714,83.0288,83.646,48778.0
2023-10-05 15:00:00,85.34,85.42,84.97,85.18,59072.0,83.6166,83.695,83.2541,83.4599,59072.0
2023-10-05 15:30:00,85.17,85.81,85.16,85.57,302226.0,83.4501,84.0771,83.4403,83.842,302226.0
2023-10-06 09:30:00,85.49,85.66,83.73,84.17,60809.0,83.7636,83.9302,82.0391,82.4703,60809.0
2023-10-06 10:00:00,84.26,84.26,82.91,83.04,59468.0,82.5584,82.5584,81.2357,81.3631,59468.0
2023-10-06 10:30:00,83.1,83.9,82.86,82.93,194299.0,81.4219,82.2057,81.1867,81.2553,194299.0
2023-10-06 11:00:00,82.89,82.92,82.23,82.72,215749.0,81.2161,81.2455,80.5694,81.0495,215749.0
2023-10-06 11:30:00,82.75,83.51,82.64,83.47,65043.0,81.0789,81.8236,80.9712,81.7844,65043.0
2023-10-06 12:00:00,83.49,83.8,83.11,83.31,72184.0,81.804,82.1077,81.4317,81.6276,72184.0
2023-10-06 12:30:00,83.31,83.5,82.95,83.12,31447.0,81.6276,81.8138,81.2749,81.4415,31447.0
2023-10-06 13:00:00,83.12,83.23,82.6,82.7,37344.0,81.4415,81.5492,80.932,81.0299,37344.0
2023-10-06 13:30:00,82.68,82.78,82.49,82.53,38949.0,81.0104,81.1083,80.8242,80.8634,38949.0
2023-10-06 14:00:00,82.53,82.71,82.13,82.23,106848.0,80.8634,81.0397,80.4715,80.5694,106848.0
2023-10-06 14:30:00,82.26,82.9,82.11,82.84,98916.0,80.5988,81.2259,80.4519,81.1671,98916.0
2023-10-06 15:00:00,82.89,83.05,82.6,82.82,46842.0,81.2161,81.3729,80.932,81.1475,46842.0
2023-10-06 15:30:00,82.87,82.87,82.1,82.13,178183.0,81.1965,81.1965,80.4421,80.4715,178183.0
2023-10-09 09:30:00,81.71,82.09,80.26,80.63,178415.0,80.0599,80.4323,78.6392,79.0017,178415.0
2023-10-09 10:00:00,80.59,80.98,80.0,80.85,53560.0,78.9626,79.3447,78.3845,79.2173,53560.0
2023-10-09 10:30:00,80.97,81.2,80.66,81.04,27892.0,79.3349,79.5602,79.0311,79.4035,27892.0
2023-10-09 11:00:00,81.01,81.87,80.94,81.8,43620.0,79.3741,80.2167,79.3055,80.1481,43620.0
2023-10-09 11:30:00,81.81,82.44,81.68,82.29,32982.0,80.1579,80.7752,80.0305,80.6282,32982.0
2023-10-09 12:00:00,82.29,82.9,82.25,82.77,59024.0,80.6282,81.2259,80.589,81.0985,59024.0
2023-10-09 12:30:00,82.77,82.88,82.59,82.77,31699.0,81.0985,81.2063,80.9222,81.0985,31699.0
2023-10-09 13:00:00,82.78,82.78,82.37,82.49,46652.0,81.1083,81.1083,80.7066,80.8242,46652.0
2023-10-09 13:30:00,82.52,83.43,82.51,83.4,75190.0,80.8536,81.7452,80.8438,81.7158,75190.0
2023-10-09 14:00:00,83.41,83.78,83.33,83.7,67044.0,81.7256,82.0881,81.6472,82.0098,67044.0
2023-10-09 14:30:00,83.76,84.0,83.56,83.98,60748.0,82.0685,82.3037,81.8726,82.2841,60748.0
2023-10-09 15:00:00,83.98,84.2,83.78,83.9,92099.0,82.2841,82.4997,82.0881,82.2057,92099.0
2023-10-09 15:30:00,83.92,83.92,83.35,83.72,286191.0,82.2253,82.2253,81.6668,82.0293,286191.0
2023-10-10 09:30:00,83.27,83.65,82.66,83.65,105356.0,81.5884,81.9608,80.9908,81.9608,105356.0
2023-10-10 10:00:00,83.54,83.86,83.38,83.86,17855.0,81.853,82.1665,81.6962,82.1665,17855.0
2023-10-10 10:30:00,83.77,84.2,83.71,84.13,30482.0,82.0783,82.4997,82.0196,82.4311,30482.0
2023-10-10 11:00:00,84.12,84.54,84.04,84.29,19315.0,82.4213,82.8328,82.3429,82.5878,19315.0
2023-10-10 11:30:00,84.29,84.3,84.05,84.26,8836.0,82.5878,82.5976,82.3527,82.5584,8836.0
2023-10-10 12:00:00,84.26,84.47,84.23,84.44,11585.0,82.5584,82.7642,82.529,82.7348,11585.0
2023-10-10 12:30:00,84.44,84.5,83.97,83.98,19181.0,82.7348,82.7936,82.2743,82.2841,19181.0
2023-10-10 13:00:00,83.97,83.99,83.79,83.91,27134.0,82.2743,82.2939,82.0979,82.2155,27134.0
2023-10-10 13:30:00,83.87,84.02,83.83,84.01,36989.0,82.1763,82.3233,82.1371,82.3135,36989.0
2023-10-10 14:00:00,84.03,84.38,83.95,84.04,35678.0,82.3331,82.676,82.2547,82.3429,35678.0
2023-10-10 14:30:00,84.02,84.11,83.96,84.04,34507.0,82.3233,82.4115,82.2645,82.3429,34507.0
2023-10-10 15:00:00,83.99,84.14,83.96,84.05,53442.0,82.2939,82.4409,82.2645,82.3527,53442.0
2023-10-10 15:30:00,84.05,85.01,83.93,84.5,408399.0,82.3527,83.2933,82.2351,82.7936,408399.0
2023-10-11 09:30:00,84.99,85.87,84.52,85.23,34569.0,83.2737,84.1359,82.8132,83.5089,34569.0
2023-10-11 10:00:00,85.23,85.24,84.0,84.18,28355.0,83.5089,83.5187,82.3037,82.4801,28355.0
2023-10-11 10:30:00,84.18,84.27,83.79,84.17,23421.0,82.4801,82.5682,82.0979,82.4703,23421.0
2023-10-11 11:00:00,84.25,84.41,83.8,84.0,17988.0,82.5486,82.7054,82.1077,82.3037,17988.0
2023-10-11 11:30:00,84.05,84.3,84.05,84.25,18377.0,82.3527,82.5976,82.3527,82.5486,18377.0
2023-10-11 12:00:00,84.25,84.35,83.31,83.35,38469.0,82.5486,82.6466,81.6276,81.6668,38469.0
2023-10-11 12:30:00,83.31,83.58,83.31,83.58,22264.0,81.6276,81.8922,81.6276,81.8922,22264.0
2023-10-11 13:00:00,83.61,83.87,83.58,83.7,15137.0,81.9216,82.1763,81.8922,82.0098,15137.0
2023-10-11 13:30:00,83.7,83.77,83.54,83.68,20187.0,82.0098,82.0783,81.853,81.9902,20187.0
2023-10-11 14:00:00,83.7,83.76,83.37,83.44,31941.0,82.0098,82.0685,81.6864,81.755,31941.0
2023-10-11 14:30:00,83.45,83.57,83.25,83.49,28621.0,81.7648,81.8824,81.5688,81.804,28621.0
2023-10-11 15:00:00,83.52,83.83,83.45,83.59,46945.0,81.8334,82.1371,81.7648,81.902,46945.0
2023-10-11 15:30:00,83.63,84.08,83.61,83.82,162805.0,81.9412,82.3821,81.9216,82.1273,162805.0
2023-10-12 09:30:00,82.43,82.67,81.17,81.65,51666.0,80.7654,81.0006,79.5308,80.0011,51666.0
2023-10-12 10:00:00,81.39,81.78,81.29,81.7,43368.0,79.7464,80.1285,79.6484,80.0501,43368.0
2023-10-12 10:30:00,81.7,81.78,80.72,80.8,22890.0,80.0501,80.1285,79.0899,79.1683,22890.0
2023-10-12 11:00:00,80.8,81.15,80.8,80.98,25770.0,79.1683,79.5112,79.1683,79.3447,25770.0
2023-10-12 11:30:00,80.96,81.03,80.44,80.71,24965.0,79.3251,79.3937,78.8156,79.0801,24965.0
2023-10-12 12:00:00,80.72,81.19,80.61,81.14,102752.0,79.0899,79.5504,78.9822,79.5014,102752.0
2023-10-12 12:30:00,81.15,81.23,80.85,80.92,12432.0,79.5112,79.5896,79.2173,79.2859,12432.0
2023-10-12 13:00:00,80.88,80.9,80.24,80.28,30853.0,79.2467,79.2663,78.6196,78.6588,30853.0
2023-10-12 13:30:00,80.14,80.31,79.78,79.81,34833.0,78.5216,78.6882,78.1689,78.1983,34833.0
2023-10-12 14:00:00,79.86,80.17,79.67,80.17,50865.0,78.2473,78.551,78.0611,78.551,50865.0
2023-10-12 14:30:00,80.12,80.44,80.12,80.22,50091.0,78.502,78.8156,78.502,78.6,50091.0
2023-10-12 15:00:00,80.23,80.43,79.92,79.98,51162.0,78.6098,78.8058,78.3061,78.3649,51162.0
2023-10-12 15:30:00,80.02,80.3,79.99,80.16,187857.0,78.4041,78.6784,78.3747,78.5412,187857.0
2023-10-13 09:30:00,80.63,81.11,79.85,80.27,23514.0,79.0017,79.4721,78.2375,78.649,23514.0
2023-10-13 10:00:00,80.18,80.56,80.17,80.42,10344.0,78.5608,78.9332,78.551,78.796,10344.0
2023-10-13 10:30:00,80.5,80.53,80.08,80.1,6416.0,78.8744,78.9038,78.4629,78.4825,6416.0
2023-10-13 11:00:00,80.0,80.02,79.39,79.56,11358.0,78.3845,78.4041,77.7868,77.9534,11358.0
2023-10-13 11:30:00,79.56,79.63,79.06,79.07,24972.0,77.9534,78.0219,77.4635,77.4733,24972.0
2023-10-13 12:00:00,79.1,79.45,79.1,79.38,19451.0,77.5026,77.8456,77.5026,77.777,19451.0
2023-10-13 12:30:00,79.39,79.42,78.86,79.04,18607.0,77.7868,77.8162,77.2675,77.4439,18607.0
2023-10-13 13:00:00,79.05,79.22,78.66,78.7,35816.0,77.4537,77.6202,77.0715,77.1107,35816.0
2023-10-13 13:30:00,78.65,79.18,78.64,78.93,37857.0,77.0617,77.581,77.0519,77.3361,37857.0
2023-10-13 14:00:00,78.9,79.09,78.71,78.81,20268.0,77.3067,77.4928,77.1205,77.2185,20268.0
2023-10-13 14:30:00,78.81,78.9,78.51,78.81,32693.0,77.2185,77.3067,76.9246,77.2185,32693.0
2023-10-13 15:00:00,78.84,79.09,78.65,78.95,66538.0,77.2479,77.4928,77.0617,77.3557,66538.0
2023-10-13 15:30:00,78.97,79.38,78.93,79.36,191122.0,77.3753,77.777,77.3361,77.7574,191122.0
2023-10-16 09:30:00,80.15,80.53,79.48,80.04,47819.0,78.5314,78.9038,77.875,78.4237,47819.0
2023-10-16 10:00:00,80.06,80.23,79.51,80.23,104947.0,78.4433,78.6098,77.9044,78.6098,104947.0
2023-10-16 10:30:00,80.23,80.8,80.18,80.72,44682.0,78.6098,79.1683,78.5608,79.0899,44682.0
2023-10-16 11:00:00,80.79,80.88,80.69,80.72,32663.0,79.1585,79.2467,79.0605,79.0899,32663.0
2023-10-16 11:30:00,80.76,80.76,80.31,80.6,24717.0,79.1291,79.1291,78.6882,78.9724,24717.0
2023-10-16 12:00:00,80.63,81.18,80.62,81.01,17114.0,79.0017,79.5406,78.9919,79.3741,17114.0
2023-10-16 12:30:00,81.0,81.32,80.99,81.2,13704.0,79.3643,79.6778,79.3545,79.5602,13704.0
2023-10-16 13:00:00,81.2,81.42,80.79,80.95,16125.0,79.5602,79.7758,79.1585,79.3153,16125.0
2023-10-16 13:30:00,80.97,81.44,80.97,81.34,34318.0,79.3349,79.7954,79.3349,79.6974,34318.0
2023-10-16 14:00:00,81.22,81.28,80.88,80.99,16426.0,79.5798,79.6386,79.2467,79.3545,16426.0
2023-10-16 14:30:00,80.94,81.04,80.78,81.0,19892.0,79.3055,79.4035,79.1487,79.3643,19892.0
2023-10-16 15:00:00,81.02,81.04,80.66,81.0,23984.0,79.3839,79.4035,79.0311,79.3643,23984.0
2023-10-16 15:30:00,81.02,81.09,80.83,81.08,98200.0,79.3839,79.4525,79.1977,79.4427,98200.0
2023-10-17 09:30:00,80.14,81.91,80.05,81.6,172257.0,78.5216,80.2559,78.4335,79.9522,172257.0
2023-10-17 10:00:00,81.6,82.31,81.32,82.14,15419.0,79.9522,80.6478,79.6778,80.4813,15419.0
2023-10-17 10:30:00,82.02,82.38,81.77,81.84,17611.0,80.3637,80.7164,80.1187,80.1873,17611.0
2023-10-17 11:00:00,81.92,82.41,81.87,82.22,15811.0,80.2657,80.7458,80.2167,80.5596,15811.0
2023-10-17 11:30:00,82.24,82.76,82.13,82.75,12249.0,80.5792,81.0887,80.4715,81.0789,12249.0
2023-10-17 12:00:00,82.74,82.83,82.6,82.76,16542.0,81.0691,81.1573,80.932,81.0887,16542.0
2023-10-17 12:30:00,82.72,82.76,82.43,82.52,12985.0,81.0495,81.0887,80.7654,80.8536,12985.0
2023-10-17 13:00:00,82.51,82.81,82.49,82.78,12700.0,80.8438,81.1377,80.8242,81.1083,12700.0
2023-10-17 13:30:00,82.75,82.81,82.54,82.67,20816.0,81.0789,81.1377,80.8732,81.0006,20816.0
2023-10-17 14:00:00,82.67,82.85,82.52,82.85,14114.0,81.0006,81.1769,80.8536,81.1769,14114.0
2023-10-17 14:30:00,82.86,83.11,82.8,82.88,15819.0,81.1867,81.4317,81.1279,81.2063,15819.0
2023-10-17 15:00:00,82.87,83.05,82.79,82.88,26994.0,81.1965,81.3729,81.1181,81.2063,26994.0
2023-10-17 15:30:00,82.85,82.97,82.64,82.72,93467.0,81.1769,81.2945,80.9712,81.0495,93467.0
2023-10-18 09:30:00,81.82,82.25,81.37,82.0,12298.0,80.1677,80.589,79.7268,80.3441,12298.0
2023-10-18 10:00:00,82.08,82.38,81.78,82.17,15868.0,80.4225,80.7164,80.1285,80.5106,15868.0
2023-10-18 10:30:00,82.08,82.13,81.5,81.8,27642.0,80.4225,80.4715,79.8542,80.1481,27642.0
2023-10-18 11:00:00,81.84,82.07,81.68,81.78,15712.0,80.1873,80.4127,80.0305,80.1285,15712.0
2023-10-18 11:30:00,81.83,81.84,81.35,81.49,11994.0,80.1775,80.1873,79.7072,79.8444,11994.0
2023-10-18 12:00:00,81.53,81.69,81.33,81.56,8689.0,79.8836,80.0403,79.6876,79.913,8689.0
2023-10-18 12:30:00,81.55,81.65,81.39,81.47,7680.0,79.9032,80.0011,79.7464,79.8248,7680.0
2023-10-18 13:00:00,81.4,81.99,81.4,81.94,18324.0,79.7562,80.3343,79.7562,80.2853,18324.0
2023-10-18 13:30:00,81.9,82.14,81.67,82.14,10992.0,80.2461,80.4813,80.0207,80.4813,10992.0
2023-10-18 14:00:00,82.11,82.18,81.81,81.85,13720.0,80.4519,80.5204,80.1579,80.1971,13720.0
2023-10-18 14:30:00,81.87,81.91,81.45,81.59,17084.0,80.2167,80.2559,79.8052,79.9424,17084.0
2023-10-18 15:00:00,81.55,81.56,81.35,81.45,19095.0,79.9032,79.913,79.7072,79.8052,19095.0
2023-10-18 15:30:00,81.49,81.77,81.14,81.19,157828.0,79.8444,80.1187,79.5014,79.5504,157828.0
2023-10-19 09:30:00,80.48,80.99,80.19,80.67,28528.0,78.8548,79.3545,78.5706,79.0409,28528.0
2023-10-19 10:00:00,80.69,80.99,80.58,80.58,21422.0,79.0605,79.3545,78.9528,78.9528,21422.0
2023-10-19 10:30:00,80.57,80.57,79.82,79.99,38398.0,78.943,78.943,78.2081,78.3747,38398.0
2023-10-19 11:00:00,80.06,80.49,79.98,80.41,20599.0,78.4433,78.8646,78.3649,78.7862,20599.0
2023-10-19 11:30:00,80.39,80.63,80.3,80.49,33709.0,78.7666,79.0017,78.6784,78.8646,33709.0
2023-10-19 12:00:00,80.53,81.32,80.3,80.64,54534.0,78.9038,79.6778,78.6784,79.0115,54534.0
2023-10-19 12:30:00,80.8,81.1,80.3,80.87,27339.0,79.1683,79.4623,78.6784,79.2369,27339.0
2023-10-19 13:00:00,80.94,81.08,80.69,80.81,23543.0,79.3055,79.4427,79.0605,79.1781,23543.0
2023-10-19 13:30:00,80.81,80.9,80.25,80.47,19885.0,79.1781,79.2663,78.6294,78.845,19885.0
2023-10-19 14:00:00,80.45,80.54,80.08,80.11,15185.0,78.8254,78.9136,78.4629,78.4922,15185.0
2023-10-19 14:30:00,80.12,80.12,79.86,80.05,23527.0,78.502,78.502,78.2473,78.4335,23527.0
2023-10-19 15:00:00,80.05,80.1,79.55,79.62,29641.0,78.4335,78.4825,77.9436,78.0121,29641.0
2023-10-19 15:30:00,79.67,79.98,79.49,79.89,146787.0,78.0611,78.3649,77.8848,78.2767,146787.0
2023-10-20 09:30:00,79.78,80.42,79.25,79.4,10566.0,78.1689,78.796,77.6496,77.7966,10566.0
2023-10-20 10:00:00,79.31,79.31,78.6,78.71,39568.0,77.7084,77.7084,77.0127,77.1205,39568.0
2023-10-20 10:30:00,78.68,79.07,78.68,78.81,30393.0,77.0911,77.4733,77.0911,77.2185,30393.0
2023-10-20 11:00:00,78.81,78.9,78.48,78.5,12818.0,77.2185,77.3067,76.8952,76.9148,12818.0
2023-10-20 11:30:00,78.45,78.8,78.31,78.63,30483.0,76.8658,77.2087,76.7286,77.0421,30483.0
2023-10-20 12:00:00,78.63,78.64,78.09,78.33,43099.0,77.0421,77.0519,76.513,76.7482,43099.0
2023-10-20 12:30:00,78.33,78.6,78.32,78.54,31508.0,76.7482,77.0127,76.7384,76.954,31508.0
2023-10-20 13:00:00,78.53,78.78,78.21,78.63,34910.0,76.9442,77.1891,76.6306,77.0421,34910.0
2023-10-20 13:30:00,78.63,78.87,78.5,78.72,17728.0,77.0421,77.2773,76.9148,77.1303,17728.0
2023-10-20 14:00:00,78.72,78.87,78.33,78.38,30917.0,77.1303,77.2773,76.7482,76.7972,30917.0
2023-10-20 14:30:00,78.36,78.54,78.3,78.5,28850.0,76.7776,76.954,76.7188,76.9148,28850.0
2023-10-20 15:00:00,78.53,78.54,78.25,78.41,33832.0,76.9442,76.954,76.6698,76.8266,33832.0
2023-10-20 15:30:00,78.41,78.47,77.92,78.32,146521.0,76.8266,76.8854,76.3465,76.7384,146521.0
2023-10-23 09:30:00,77.83,78.09,77.13,77.52,35686.0,76.2583,76.513,75.5724,75.9546,35686.0
2023-10-23 10:00:00,77.55,77.99,77.2,77.67,72424.0,75.9839,76.4151,75.641,76.1015,72424.0
2023-10-23 10:30:00,77.7,77.77,77.21,77.53,54141.0,76.1309,76.1995,75.6508,75.9643,54141.0
2023-10-23 11:00:00,77.58,77.91,77.43,77.64,40084.0,76.0133,76.3367,75.8664,76.0721,40084.0
2023-10-23 11:30:00,77.67,77.87,77.51,77.73,49207.0,76.1015,76.2975,75.9448,76.1603,49207.0
2023-10-23 12:00:00,77.73,77.73,77.46,77.64,24083.0,76.1603,76.1603,75.8958,76.0721,24083.0
2023-10-23 12:30:00,77.61,78.02,77.52,78.02,35790.0,76.0427,76.4445,75.9546,76.4445,35790.0
2023-10-23 13:00:00,78.22,78.22,77.69,77.69,31387.0,76.6404,76.6404,76.1211,76.1211,31387.0
2023-10-23 13:30:00,77.69,78.17,77.6,77.66,48604.0,76.1211,76.5914,76.0329,76.0917,48604.0
2023-10-23 14:00:00,77.69,77.72,77.26,77.53,34749.0,76.1211,76.1505,75.6998,75.9643,34749.0
2023-10-23 14:30:00,77.53,77.69,77.44,77.52,34736.0,75.9643,76.1211,75.8762,75.9546,34736.0
2023-10-23 15:00:00,77.54,77.55,76.97,77.0,42061.0,75.9741,75.9839,75.4157,75.4451,42061.0
2023-10-23 15:30:00,76.97,77.03,76.6,77.02,293236.0,75.4157,75.4744,75.0531,75.4646,293236.0
2023-10-24 09:30:00,78.31,79.24,77.13,78.84,160634.0,76.7286,77.6398,75.5724,77.2479,160634.0
2023-10-24 10:00:00,78.81,80.79,78.54,80.73,232994.0,77.2185,79.1585,76.954,79.0997,232994.0
2023-10-24 10:30:00,80.74,81.24,80.26,81.15,112845.0,79.1095,79.5994,78.6392,79.5112,112845.0
2023-10-24 11:00:00,81.09,81.15,80.69,81.07,50377.0,79.4525,79.5112,79.0605,79.4329,50377.0
2023-10-24 11:30:00,81.06,81.53,80.77,81.49,68214.0,79.4231,79.8836,79.1389,79.8444,68214.0
2023-10-24 12:00:00,81.5,81.61,81.14,81.61,102607.0,79.8542,79.962,79.5014,79.962,102607.0
2023-10-24 12:30:00,81.62,81.87,81.3,81.59,74876.0,79.9718,80.2167,79.6582,79.9424,74876.0
2023-10-24 13:00:00,81.59,81.78,81.4,81.54,66573.0,79.9424,80.1285,79.7562,79.8934,66573.0
2023-10-24 13:30:00,81.59,81.74,81.37,81.74,91553.0,79.9424,80.0893,79.7268,80.0893,91553.0
2023-10-24 14:00:00,81.75,82.02,81.49,81.49,96402.0,80.0991,80.3637,79.8444,79.8444,96402.0
2023-10-24 14:30:00,81.48,82.03,81.48,81.86,133541.0,79.8346,80.3735,79.8346,80.2069,133541.0
2023-10-24 15:00:00,81.88,81.88,81.21,81.3,99660.0,80.2265,80.2265,79.57,79.6582,99660.0
2023-10-24 15:30:00,81.27,81.86,81.08,81.6,476477.0,79.6288,80.2069,79.4427,79.9522,476477.0
2023-10-25 09:30:00,81.01,81.73,79.87,79.88,34259.0,79.3741,80.0795,78.2571,78.2669,34259.0
2023-10-25 10:00:00,79.87,79.98,78.96,79.49,92352.0,78.2571,78.3649,77.3655,77.8848,92352.0
2023-10-25 10:30:00,79.49,80.0,79.44,79.83,34210.0,77.8848,78.3845,77.8358,78.2179,34210.0
2023-10-25 11:00:00,79.82,80.59,79.82,80.14,64099.0,78.2081,78.9626,78.2081,78.5216,64099.0
2023-10-25 11:30:00,80.12,80.32,79.82,79.9,47534.0,78.502,78.698,78.2081,78.2865,47534.0
2023-10-25 12:00:00,79.87,80.17,79.71,80.0,50609.0,78.2571,78.551,78.1003,78.3845,50609.0
2023-10-25 12:30:00,79.99,80.22,79.46,79.49,35313.0,78.3747,78.6,77.8554,77.8848,35313.0
2023-10-25 13:00:00,79.49,79.72,79.35,79.48,37248.0,77.8848,78.1101,77.7476,77.875,37248.0
2023-10-25 13:30:00,79.45,79.51,79.13,79.25,37146.0,77.8456,77.9044,77.532,77.6496,37146.0
2023-10-25 14:00:00,79.19,79.61,79.11,79.44,32315.0,77.5908,78.0023,77.5124,77.8358,32315.0
2023-10-25 14:30:00,79.44,79.84,79.36,79.73,49226.0,77.8358,78.2277,77.7574,78.1199,49226.0
2023-10-25 15:00:00,79.74,79.76,79.48,79.67,52749.0,78.1297,78.1493,77.875,78.0611,52749.0
2023-10-25 15:30:00,79.68,79.69,79.08,79.32,181534.0,78.0709,78.0807,77.483,77.7182,181534.0
2023-10-26 09:30:00,79.61,81.47,79.61,81.15,38795.0,78.0023,79.8248,78.0023,79.5112,38795.0
2023-10-26 10:00:00,81.14,82.1,80.96,81.84,107394.0,79.5014,80.4421,79.3251,80.1873,107394.0
2023-10-26 10:30:00,81.82,82.75,81.73,82.42,72869.0,80.1677,81.0789,80.0795,80.7556,72869.0
2023-10-26 11:00:00,82.59,82.82,82.2,82.45,46039.0,80.9222,81.1475,80.54,80.785,46039.0
2023-10-26 11:30:00,82.38,82.43,81.88,81.98,22218.0,80.7164,80.7654,80.2265,80.3245,22218.0
2023-10-26 12:00:00,81.9,81.9,81.32,81.61,61398.0,80.2461,80.2461,79.6778,79.962,61398.0
2023-10-26 12:30:00,81.61,81.81,81.57,81.7,22551.0,79.962,80.1579,79.9228,80.0501,22551.0
2023-10-26 13:00:00,81.66,81.98,81.4,81.4,43946.0,80.0109,80.3245,79.7562,79.7562,43946.0
2023-10-26 13:30:00,81.37,81.67,81.28,81.42,20127.0,79.7268,80.0207,79.6386,79.7758,20127.0
2023-10-26 14:00:00,81.45,81.59,81.37,81.47,25660.0,79.8052,79.9424,79.7268,79.8248,25660.0
2023-10-26 14:30:00,81.54,81.86,81.53,81.77,40955.0,79.8934,80.2069,79.8836,80.1187,40955.0
2023-10-26 15:00:00,81.77,81.88,81.16,81.25,33693.0,80.1187,80.2265,79.521,79.6092,33693.0
2023-10-26 15:30:00,81.22,81.31,80.76,81.13,143174.0,79.5798,79.668,79.1291,79.4917,143174.0
2023-10-27 09:30:00,81.33,81.33,79.82,79.94,33134.0,79.6876,79.6876,78.2081,78.3257,33134.0
2023-10-27 10:00:00,79.95,80.16,79.44,79.55,82538.0,78.3355,78.5412,77.8358,77.9436,82538.0
2023-10-27 10:30:00,79.6,79.93,79.41,79.7,46674.0,77.9925,78.3159,77.8064,78.0905,46674.0
2023-10-27 11:00:00,79.71,80.14,79.57,79.85,39506.0,78.1003,78.5216,77.9632,78.2375,39506.0
2023-10-27 11:30:00,79.86,80.2,79.82,80.04,30230.0,78.2473,78.5804,78.2081,78.4237,30230.0
2023-10-27 12:00:00,80.04,80.04,79.4,79.54,86914.0,78.4237,78.4237,77.7966,77.9338,86914.0
2023-10-27 12:30:00,79.52,79.52,79.07,79.25,28349.0,77.9142,77.9142,77.4733,77.6496,28349.0
2023-10-27 13:00:00,79.26,79.31,78.85,78.97,31534.0,77.6594,77.7084,77.2577,77.3753,31534.0
2023-10-27 13:30:00,78.98,79.3,78.92,79.22,38189.0,77.3851,77.6986,77.3263,77.6202,38189.0
2023-10-27 14:00:00,79.21,79.4,79.06,79.3,51028.0,77.6104,77.7966,77.4635,77.6986,51028.0
2023-10-27 14:30:00,79.33,79.53,79.2,79.31,34335.0,77.728,77.924,77.6006,77.7084,34335.0
2023-10-27 15:00:00,79.36,79.48,79.14,79.27,37893.0,77.7574,77.875,77.5418,77.6692,37893.0
2023-10-27 15:30:00,79.29,79.53,79.15,79.52,177224.0,77.6888,77.924,77.5516,77.9142,177224.0
2023-10-30 09:30:00,80.34,81.12,79.96,80.47,36708.0,78.7176,79.4819,78.3453,78.845,36708.0
2023-10-30 10:00:00,80.34,80.51,79.58,79.62,19989.0,78.7176,78.8842,77.973,78.0121,19989.0
2023-10-30 10:30:00,79.72,80.0,79.69,79.92,23857.0,78.1101,78.3845,78.0807,78.3061,23857.0
2023-10-30 11:00:00,79.96,80.18,79.81,80.08,35500.0,78.3453,78.5608,78.1983,78.4629,35500.0
2023-10-30 11:30:00,80.11,80.19,79.9,79.96,27099.0,78.4922,78.5706,78.2865,78.3453,27099.0
2023-10-30 12:00:00,79.96,80.26,79.84,80.26,33696.0,78.3453,78.6392,78.2277,78.6392,33696.0
2023-10-30 12:30:00,80.29,80.37,80.04,80.07,9477.0,78.6686,78.747,78.4237,78.4531,9477.0
2023-10-30 13:00:00,80.12,80.29,80.03,80.29,17182.0,78.502,78.6686,78.4139,78.6686,17182.0
2023-10-30 13:30:00,80.34,80.67,80.28,80.65,18649.0,78.7176,79.0409,78.6588,79.0213,18649.0
2023-10-30 14:00:00,80.66,80.66,80.44,80.51,20864.0,79.0311,79.0311,78.8156,78.8842,20864.0
2023-10-30 14:30:00,80.57,80.67,80.45,80.47,65844.0,78.943,79.0409,78.8254,78.845,65844.0
2023-10-30 15:00:00,80.5,80.75,80.37,80.58,52954.0,78.8744,79.1193,78.747,78.9528,52954.0
2023-10-30 15:30:00,80.58,80.7,80.12,80.39,214446.0,78.9528,79.0703,78.502,78.7666,214446.0
2023-10-31 09:30:00,80.46,81.29,80.05,80.45,115659.0,78.8352,79.6484,78.4335,78.8254,115659.0
2023-10-31 10:00:00,80.45,80.93,80.29,80.87,45415.0,78.8254,79.2957,78.6686,79.2369,45415.0
2023-10-31 10:30:00,80.92,80.92,80.54,80.58,29601.0,79.2859,79.2859,78.9136,78.9528,29601.0
2023-10-31 11:00:00,80.58,81.02,80.55,80.93,36436.0,78.9528,79.3839,78.9234,79.2957,36436.0
2023-10-31 11:30:00,80.94,81.02,80.67,80.87,19420.0,79.3055,79.3839,79.0409,79.2369,19420.0
2023-10-31 12:00:00,80.9,80.94,80.51,80.65,48728.0,79.2663,79.3055,78.8842,79.0213,48728.0
2023-10-31 12:30:00,80.7,80.86,80.62,80.74,26438.0,79.0703,79.2271,78.9919,79.1095,26438.0
2023-10-31 13:00:00,80.7,80.79,80.46,80.48,27767.0,79.0703,79.1585,78.8352,78.8548,27767.0
2023-10-31 13:30:00,80.48,80.74,80.39,80.69,32420.0,78.8548,79.1095,78.7666,79.0605,32420.0
2023-10-31 14:00:00,80.7,80.89,80.45,80.45,42098.0,79.0703,79.2565,78.8254,78.8254,42098.0
2023-10-31 14:30:00,80.45,80.95,80.45,80.92,50280.0,78.8254,79.3153,78.8254,79.2859,50280.0
2023-10-31 15:00:00,80.91,80.99,80.83,80.98,35592.0,79.2761,79.3545,79.1977,79.3447,35592.0
2023-10-31 15:30:00,81.03,81.03,80.48,80.59,207451.0,79.3937,79.3937,78.8548,78.9626,207451.0
2023-11-01 09:30:00,80.7,81.1,80.18,80.74,28474.0,79.0703,79.4623,78.5608,79.1095,28474.0
2023-11-01 10:00:00,81.32,81.32,80.77,81.0,30035.0,79.6778,79.6778,79.1389,79.3643,30035.0
2023-11-01 10:30:00,81.01,81.23,80.81,81.03,40777.0,79.3741,79.5896,79.1781,79.3937,40777.0
2023-11-01 11:00:00,80.97,81.01,80.61,80.89,34826.0,79.3349,79.3741,78.9822,79.2565,34826.0
2023-11-01 11:30:00,80.91,80.95,80.56,80.67,34313.0,79.2761,79.3153,78.9332,79.0409,34313.0
2023-11-01 12:00:00,80.61,80.68,80.33,80.4,26083.0,78.9822,79.0507,78.7078,78.7764,26083.0
2023-11-01 12:30:00,80.36,80.41,80.09,80.39,23935.0,78.7372,78.7862,78.4727,78.7666,23935.0
2023-11-01 13:00:00,80.39,80.64,80.33,80.46,67545.0,78.7666,79.0115,78.7078,78.8352,67545.0
2023-11-01 13:30:00,80.51,80.59,80.31,80.39,23114.0,78.8842,78.9626,78.6882,78.7666,23114.0
2023-11-01 14:00:00,80.53,80.57,80.08,80.09,40273.0,78.9038,78.943,78.4629,78.4727,40273.0
2023-11-01 14:30:00,80.09,80.61,80.08,80.53,67456.0,78.4727,78.9822,78.4629,78.9038,67456.0
2023-11-01 15:00:00,80.57,80.95,80.45,80.64,72989.0,78.943,79.3153,78.8254,79.0115,72989.0
2023-11-01 15:30:00,80.63,81.0,80.55,80.88,190852.0,79.0017,79.3643,78.9234,79.2467,190852.0
2023-11-02 09:30:00,81.65,82.82,81.52,81.83,28921.0,80.0011,81.1475,79.8738,80.1775,28921.0
2023-11-02 10:00:00,81.83,81.83,81.26,81.26,34450.0,80.1775,80.1775,79.619,79.619,34450.0
2023-11-02 10:30:00,81.29,82.05,81.29,81.83,111751.0,79.6484,80.3931,79.6484,80.1775,111751.0
2023-11-02 11:00:00,81.86,81.92,81.56,81.73,32378.0,80.2069,80.2657,79.913,80.0795,32378.0
2023-11-02 11:30:00,81.64,81.73,81.49,81.51,31949.0,79.9914,80.0795,79.8444,79.864,31949.0
2023-11-02 12:00:00,81.48,81.6,81.15,81.16,46266.0,79.8346,79.9522,79.5112,79.521,46266.0
2023-11-02 12:30:00,81.16,81.22,80.99,80.99,17353.0,79.521,79.5798,79.3545,79.3545,17353.0
2023-11-02 13:00:00,81.0,81.08,80.57,80.61,43639.0,79.3643,79.4427,78.943,78.9822,43639.0
2023-11-02 13:30:00,80.64,80.88,80.55,80.64,48321.0,79.0115,79.2467,78.9234,79.0115,48321.0
2023-11-02 14:00:00,80.61,80.72,80.36,80.69,56656.0,78.9822,79.0899,78.7372,79.0605,56656.0
2023-11-02 14:30:00,80.7,81.09,80.67,81.06,47479.0,79.0703,79.4525,79.0409,79.4231,47479.0
2023-11-02 15:00:00,81.06,81.16,80.84,80.9,53842.0,79.4231,79.521,79.2075,79.2663,53842.0
2023-11-02 15:30:00,80.9,81.32,80.73,81.04,297268.0,79.2663,79.6778,79.0997,79.4035,297268.0
2023-11-03 09:30:00,82.21,83.33,81.41,82.46,47319.0,80.5498,81.6472,79.766,80.7948,47319.0
2023-11-03 10:00:00,82.74,83.26,82.48,82.92,56989.0,81.0691,81.5786,80.8144,81.2455,56989.0
2023-11-03 10:30:00,82.86,82.97,82.28,82.69,57785.0,81.1867,81.2945,80.6184,81.0201,57785.0
2023-11-03 11:00:00,82.73,83.06,82.6,82.84,29326.0,81.0593,81.3827,80.932,81.1671,29326.0
2023-11-03 11:30:00,82.81,83.54,82.81,83.43,39528.0,81.1377,81.853,81.1377,81.7452,39528.0
2023-11-03 12:00:00,83.43,83.46,83.13,83.28,27441.0,81.7452,81.7746,81.4513,81.5982,27441.0
2023-11-03 12:30:00,83.32,83.56,83.22,83.39,28698.0,81.6374,81.8726,81.5394,81.706,28698.0
2023-11-03 13:00:00,83.39,83.56,83.2,83.31,25373.0,81.706,81.8726,81.5198,81.6276,25373.0
2023-11-03 13:30:00,83.31,83.6,83.22,83.47,30203.0,81.6276,81.9118,81.5394,81.7844,30203.0
2023-11-03 14:00:00,83.44,83.91,83.43,83.67,34410.0,81.755,82.2155,81.7452,81.9804,34410.0
2023-11-03 14:30:00,83.68,83.97,83.65,83.94,42461.0,81.9902,82.2743,81.9608,82.2449,42461.0
2023-11-03 15:00:00,83.95,83.97,83.54,83.59,105979.0,82.2547,82.2743,81.853,81.902,105979.0
2023-11-03 15:30:00,83.56,83.67,83.25,83.28,199330.0,81.8726,81.9804,81.5688,81.5982,199330.0
2023-11-06 09:30:00,83.12,83.98,82.31,82.37,23193.0,81.4415,82.2841,80.6478,80.7066,23193.0
2023-11-06 10:00:00,82.4,82.65,82.18,82.37,22594.0,80.736,80.981,80.5204,80.7066,22594.0
2023-11-06 10:30:00,82.38,82.59,82.32,82.55,14073.0,80.7164,80.9222,80.6576,80.883,14073.0
2023-11-06 11:00:00,82.44,82.59,82.32,82.5,21685.0,80.7752,80.9222,80.6576,80.834,21685.0
2023-11-06 11:30:00,82.47,82.64,82.33,82.6,12308.0,80.8046,80.9712,80.6674,80.932,12308.0
2023-11-06 12:00:00,82.64,82.7,82.52,82.6,12605.0,80.9712,81.0299,80.8536,80.932,12605.0
2023-11-06 12:30:00,82.56,82.61,82.46,82.53,16006.0,80.8928,80.9418,80.7948,80.8634,16006.0
2023-11-06 13:00:00,82.51,82.57,82.23,82.53,31980.0,80.8438,80.9026,80.5694,80.8634,31980.0
2023-11-06 13:30:00,82.48,82.49,82.38,82.49,8801.0,80.8144,80.8242,80.7164,80.8242,8801.0
2023-11-06 14:00:00,82.5,82.62,82.23,82.53,163184.0,80.834,80.9516,80.5694,80.8634,163184.0
2023-11-06 14:30:00,82.53,82.73,82.47,82.68,16978.0,80.8634,81.0593,80.8046,81.0104,16978.0
2023-11-06 15:00:00,82.67,82.67,82.47,82.62,20111.0,81.0006,81.0006,80.8046,80.9516,20111.0
2023-11-06 15:30:00,82.64,82.64,82.37,82.59,111230.0,80.9712,80.9712,80.7066,80.9222,111230.0
2023-11-07 09:30:00,81.86,82.05,81.27,81.45,14536.0,80.4442,80.6309,79.8644,80.0413,14536.0
2023-11-07 10:00:00,81.53,82.47,81.49,82.31,17356.0,80.1199,81.0436,80.0806,80.8864,17356.0
2023-11-07 10:30:00,82.23,82.49,81.96,82.02,136192.0,80.8078,81.0633,80.5424,80.6014,136192.0
2023-11-07 11:00:00,82.07,82.14,81.65,81.65,10858.0,80.6505,80.7193,80.2378,80.2378,10858.0
2023-11-07 11:30:00,81.69,81.79,81.4,81.5,9751.0,80.2771,80.3754,79.9921,80.0904,9751.0
2023-11-07 12:00:00,81.48,81.6,81.16,81.22,9040.0,80.0708,80.1887,79.7563,79.8152,9040.0
2023-11-07 12:30:00,81.22,81.27,80.92,81.12,15901.0,79.8152,79.8644,79.5204,79.717,15901.0
2023-11-07 13:00:00,81.12,81.2,81.03,81.05,13685.0,79.717,79.7956,79.6285,79.6482,13685.0
2023-11-07 13:30:00,81.04,81.24,80.95,81.09,19195.0,79.6384,79.8349,79.5499,79.6875,19195.0
2023-11-07 14:00:00,81.11,81.19,81.04,81.15,16073.0,79.7072,79.7858,79.6384,79.7465,16073.0
2023-11-07 14:30:00,81.11,81.22,81.01,81.2,28036.0,79.7072,79.8152,79.6089,79.7956,28036.0
2023-11-07 15:00:00,81.2,81.26,81.09,81.14,46412.0,79.7956,79.8546,79.6875,79.7366,46412.0
2023-11-07 15:30:00,81.11,81.36,80.94,81.13,222487.0,79.7072,79.9528,79.5401,79.7268,222487.0
2023-11-08 09:30:00,81.37,81.82,80.9,81.81,18152.0,79.9627,80.4049,79.5008,80.395,18152.0
2023-11-08 10:00:00,81.81,81.99,81.4,81.51,18955.0,80.395,80.5719,79.9921,80.1002,18955.0
2023-11-08 10:30:00,81.62,81.62,80.93,80.95,51303.0,80.2083,80.2083,79.5303,79.5499,51303.0
2023-11-08 11:00:00,80.98,81.41,80.87,81.33,33123.0,79.5794,80.002,79.4713,79.9233,33123.0
2023-11-08 11:30:00,81.42,81.46,81.17,81.23,17156.0,80.0118,80.0511,79.7661,79.8251,17156.0
2023-11-08 12:00:00,81.34,81.45,81.08,81.41,29537.0,79.9332,80.0413,79.6777,80.002,29537.0
2023-11-08 12:30:00,81.45,81.53,81.36,81.47,5878.0,80.0413,80.1199,79.9528,80.0609,5878.0
2023-11-08 13:00:00,81.5,81.53,81.39,81.52,24040.0,80.0904,80.1199,79.9823,80.1101,24040.0
2023-11-08 13:30:00,81.52,81.52,81.39,81.48,9481.0,80.1101,80.1101,79.9823,80.0708,9481.0
2023-11-08 14:00:00,81.5,81.75,81.48,81.63,23538.0,80.0904,80.3361,80.0708,80.2182,23538.0
2023-11-08 14:30:00,81.6,81.62,81.2,81.36,21501.0,80.1887,80.2083,79.7956,79.9528,21501.0
2023-11-08 15:00:00,81.33,81.52,81.29,81.42,28064.0,79.9233,80.1101,79.884,80.0118,28064.0
2023-11-08 15:30:00,81.45,81.74,81.17,81.2,199936.0,80.0413,80.3263,79.7661,79.7956,199936.0
2023-11-09 09:30:00,81.71,81.75,81.06,81.24,25968.0,80.2968,80.3361,79.658,79.8349,25968.0
2023-11-09 10:00:00,81.24,81.39,80.6,80.69,59606.0,79.8349,79.9823,79.206,79.2944,59606.0
2023-11-09 10:30:00,80.68,80.79,80.49,80.76,36524.0,79.2846,79.3927,79.0979,79.3632,36524.0
2023-11-09 11:00:00,80.75,80.77,80.6,80.68,22017.0,79.3534,79.373,79.206,79.2846,22017.0
2023-11-09 11:30:00,80.68,80.72,80.51,80.69,16882.0,79.2846,79.3239,79.1175,79.2944,16882.0
2023-11-09 12:00:00,80.66,80.94,80.66,80.83,32710.0,79.2649,79.5401,79.2649,79.432,32710.0
2023-11-09 12:30:00,80.83,80.97,80.79,80.92,28418.0,79.432,79.5696,79.3927,79.5204,28418.0
2023-11-09 13:00:00,80.89,80.9,80.47,80.69,24011.0,79.491,79.5008,79.0782,79.2944,24011.0
2023-11-09 13:30:00,80.65,80.69,80.26,80.31,19666.0,79.2551,79.2944,78.8719,78.921,19666.0
2023-11-09 14:00:00,80.28,80.28,80.0,80.18,35026.0,78.8915,78.8915,78.6163,78.7932,35026.0
2023-11-09 14:30:00,80.18,80.2,79.84,80.01,18211.0,78.7932,78.8129,78.4591,78.6262,18211.0
2023-11-09 15:00:00,80.01,80.12,79.92,80.03,25183.0,78.6262,78.7343,78.5377,78.6458,25183.0
2023-11-09 15:30:00,80.04,80.19,79.51,79.92,249412.0,78.6557,78.8031,78.1348,78.5377,249412.0
2023-11-10 09:30:00,79.99,80.3,79.53,79.55,37787.0,78.6065,78.9112,78.1545,78.1741,37787.0
2023-11-10 10:00:00,79.54,79.62,79.27,79.27,18665.0,78.1643,78.2429,77.899,77.899,18665.0
2023-11-10 10:30:00,79.29,79.43,79.23,79.36,19639.0,77.9186,78.0562,77.8597,77.9874,19639.0
2023-11-10 11:00:00,79.4,79.91,79.38,79.91,17977.0,78.0267,78.5279,78.0071,78.5279,17977.0
2023-11-10 11:30:00,79.87,79.87,79.52,79.55,13255.0,78.4886,78.4886,78.1447,78.1741,13255.0
2023-11-10 12:00:00,79.58,79.78,79.58,79.76,9470.0,78.2036,78.4002,78.2036,78.3805,9470.0
2023-11-10 12:30:00,79.78,80.18,79.77,80.17,10846.0,78.4002,78.7932,78.3903,78.7834,10846.0
2023-11-10 13:00:00,80.21,80.31,80.01,80.25,9534.0,78.8227,78.921,78.6262,78.862,9534.0
2023-11-10 13:30:00,80.23,80.37,80.22,80.3,18112.0,78.8424,78.9799,78.8325,78.9112,18112.0
2023-11-10 14:00:00,80.32,80.54,80.26,80.31,15046.0,78.9308,79.147,78.8719,78.921,15046.0
2023-11-10 14:30:00,80.31,80.31,80.15,80.15,14811.0,78.921,78.921,78.7638,78.7638,14811.0
2023-11-10 15:00:00,80.15,80.35,80.14,80.35,17765.0,78.7638,78.9603,78.7539,78.9603,17765.0
2023-11-10 15:30:00,80.37,80.45,80.23,80.43,135685.0,78.9799,79.0586,78.8424,79.0389,135685.0
2023-11-13 09:30:00,80.1,80.56,79.56,80.17,16299.0,78.7146,79.1667,78.184,78.7834,16299.0
2023-11-13 10:00:00,80.14,80.29,79.91,80.16,19246.0,78.7539,78.9013,78.5279,78.7736,19246.0
2023-11-13 10:30:00,80.16,80.62,80.14,80.37,22153.0,78.7736,79.2256,78.7539,78.9799,22153.0
2023-11-13 11:00:00,80.38,80.67,80.22,80.67,39089.0,78.9898,79.2748,78.8325,79.2748,39089.0
2023-11-13 11:30:00,80.64,80.91,80.55,80.83,14095.0,79.2453,79.5106,79.1568,79.432,14095.0
2023-11-13 12:00:00,80.81,80.87,80.64,80.75,12737.0,79.4123,79.4713,79.2453,79.3534,12737.0
2023-11-13 12:30:00,80.69,80.72,80.36,80.45,15362.0,79.2944,79.3239,78.9701,79.0586,15362.0
2023-11-13 13:00:00,80.45,80.48,80.02,80.05,21209.0,79.0586,79.088,78.636,78.6655,21209.0
2023-11-13 13:30:00,80.03,80.29,79.88,80.2,26684.0,78.6458,78.9013,78.4984,78.8129,26684.0
2023-11-13 14:00:00,80.18,80.21,79.99,80.1,27253.0,78.7932,78.8227,78.6065,78.7146,27253.0
2023-11-13 14:30:00,80.11,80.18,79.83,79.9,39334.0,78.7244,78.7932,78.4493,78.5181,39334.0
2023-11-13 15:00:00,79.89,80.1,79.88,80.05,28050.0,78.5083,78.7146,78.4984,78.6655,28050.0
2023-11-13 15:30:00,80.04,80.3,79.87,80.21,172310.0,78.6557,78.9112,78.4886,78.8227,172310.0
2023-11-14 09:30:00,81.48,82.42,80.92,82.27,28643.0,80.0708,80.9945,79.5204,80.8471,28643.0
2023-11-14 10:00:00,82.36,82.89,82.34,82.84,14983.0,80.9355,81.4564,80.9159,81.4072,14983.0
2023-11-14 10:30:00,82.84,83.15,82.79,83.06,13458.0,81.4072,81.7119,81.3581,81.6234,13458.0
2023-11-14 11:00:00,83.11,83.47,83.02,83.31,23610.0,81.6726,82.0263,81.5841,81.8691,23610.0
2023-11-14 11:30:00,83.26,83.38,83.09,83.1,9350.0,81.82,81.9379,81.6529,81.6627,9350.0
2023-11-14 12:00:00,83.09,83.35,82.81,82.96,29144.0,81.6529,81.9084,81.3777,81.5252,29144.0
2023-11-14 12:30:00,82.96,83.0,82.8,82.94,8596.0,81.5252,81.5645,81.3679,81.5055,8596.0
2023-11-14 13:00:00,82.89,82.99,82.73,82.91,13208.0,81.4564,81.5546,81.2991,81.476,13208.0
2023-11-14 13:30:00,82.94,83.15,82.9,83.01,32701.0,81.5055,81.7119,81.4662,81.5743,32701.0
2023-11-14 14:00:00,82.99,83.05,82.81,82.95,30707.0,81.5546,81.6136,81.3777,81.5153,30707.0
2023-11-14 14:30:00,82.95,83.2,82.94,83.16,39264.0,81.5153,81.761,81.5055,81.7217,39264.0
2023-11-14 15:00:00,83.17,83.3,83.07,83.07,50840.0,81.7315,81.8593,81.6333,81.6333,50840.0
2023-11-14 15:30:00,83.05,83.15,82.9,83.14,125138.0,81.6136,81.7119,81.4662,81.702,125138.0
2023-11-15 09:30:00,83.28,83.9,83.13,83.81,34143.0,81.8396,82.4489,81.6922,82.3605,34143.0
2023-11-15 10:00:00,83.87,84.44,83.84,84.42,27968.0,82.4194,82.9796,82.3899,82.9599,27968.0
2023-11-15 10:30:00,84.43,84.64,84.31,84.36,32951.0,82.9697,83.1761,82.8518,82.9009,32951.0
2023-11-15 11:00:00,84.39,84.52,84.28,84.37,18736.0,82.9304,83.0582,82.8223,82.9108,18736.0
2023-11-15 11:30:00,84.34,84.34,83.97,84.16,68064.0,82.8813,82.8813,82.5177,82.7044,68064.0
2023-11-15 12:00:00,84.17,84.22,84.08,84.2,12569.0,82.7142,82.7634,82.6258,82.7437,12569.0
2023-11-15 12:30:00,84.19,84.44,84.12,84.21,12025.0,82.7339,82.9796,82.6651,82.7535,12025.0
2023-11-15 13:00:00,84.15,84.26,83.86,83.91,12606.0,82.6946,82.8027,82.4096,82.4587,12606.0
2023-11-15 13:30:00,83.94,84.28,83.93,84.27,20727.0,82.4882,82.8223,82.4784,82.8125,20727.0
2023-11-15 14:00:00,84.28,84.31,83.95,84.08,17408.0,82.8223,82.8518,82.498,82.6258,17408.0
2023-11-15 14:30:00,84.06,84.22,83.95,84.03,15468.0,82.6061,82.7634,82.498,82.5766,15468.0
2023-11-15 15:00:00,84.04,84.15,83.95,84.15,34684.0,82.5865,82.6946,82.498,82.6946,34684.0
2023-11-15 15:30:00,84.16,84.37,83.98,84.13,123795.0,82.7044,82.9108,82.5275,82.6749,123795.0
2023-11-16 09:30:00,83.46,84.58,83.46,84.03,100546.0,82.0165,83.1171,82.0165,82.5766,100546.0
2023-11-16 10:00:00,84.04,84.11,83.42,83.64,10771.0,82.5865,82.6553,81.9772,82.1934,10771.0
2023-11-16 10:30:00,83.59,83.76,82.96,83.13,82461.0,82.1443,82.3113,81.5252,81.6922,82461.0
2023-11-16 11:00:00,83.15,83.21,82.86,83.05,28768.0,81.7119,81.7708,81.4269,81.6136,28768.0
2023-11-16 11:30:00,83.05,83.27,82.82,83.01,43244.0,81.6136,81.8298,81.3876,81.5743,43244.0
2023-11-16 12:00:00,82.98,83.02,82.71,82.93,25904.0,81.5448,81.5841,81.2795,81.4957,25904.0
2023-11-16 12:30:00,82.89,83.04,82.8,82.92,22392.0,81.4564,81.6038,81.3679,81.4858,22392.0
2023-11-16 13:00:00,82.91,83.28,82.84,83.16,140021.0,81.476,81.8396,81.4072,81.7217,140021.0
2023-11-16 13:30:00,83.16,83.35,83.07,83.35,28697.0,81.7217,81.9084,81.6333,81.9084,28697.0
2023-11-16 14:00:00,83.37,83.51,83.12,83.17,21263.0,81.9281,82.0656,81.6824,81.7315,21263.0
2023-11-16 14:30:00,83.15,83.75,83.14,83.53,47978.0,81.7119,82.3015,81.702,82.0853,47978.0
2023-11-16 15:00:00,83.53,83.65,83.43,83.52,42375.0,82.0853,82.2032,81.987,82.0755,42375.0
2023-11-16 15:30:00,83.51,83.51,83.09,83.35,146689.0,82.0656,82.0656,81.6529,81.9084,146689.0
2023-11-17 09:30:00,83.86,84.48,83.32,83.58,17891.0,82.4096,83.0189,81.8789,82.1344,17891.0
2023-11-17 10:00:00,83.48,83.9,83.48,83.63,22286.0,82.0362,82.4489,82.0362,82.1836,22286.0
2023-11-17 10:30:00,83.69,83.98,83.49,83.68,45960.0,82.2425,82.5275,82.046,82.2327,45960.0
2023-11-17 11:00:00,83.63,83.76,83.14,83.22,19865.0,82.1836,82.3113,81.702,81.7807,19865.0
2023-11-17 11:30:00,83.2,83.34,83.14,83.25,13909.0,81.761,81.8986,81.702,81.8101,13909.0
2023-11-17 12:00:00,83.27,83.41,82.84,82.86,46119.0,81.8298,81.9674,81.4072,81.4269,46119.0
2023-11-17 12:30:00,82.86,83.5,82.82,83.43,245012.0,81.4269,82.0558,81.3876,81.987,245012.0
2023-11-17 13:00:00,83.48,83.87,83.35,83.59,106816.0,82.0362,82.4194,81.9084,82.1443,106816.0
2023-11-17 13:30:00,83.62,83.76,83.51,83.72,19729.0,82.1737,82.3113,82.0656,82.272,19729.0
2023-11-17 14:00:00,83.72,83.76,83.48,83.62,68083.0,82.272,82.3113,82.0362,82.1737,68083.0
2023-11-17 14:30:00,83.6,83.77,83.45,83.67,129250.0,82.1541,82.3211,82.0067,82.2229,129250.0
2023-11-17 15:00:00,83.65,83.72,83.44,83.59,98617.0,82.2032,82.272,81.9969,82.1443,98617.0
2023-11-17 15:30:00,83.59,83.61,83.32,83.6,248542.0,82.1443,82.1639,81.8789,82.1541,248542.0
2023-11-20 09:30:00,83.39,83.63,82.02,82.88,17470.0,81.9477,82.1836,80.6014,81.4465,17470.0
2023-11-20 10:00:00,82.9,83.22,82.76,82.93,27129.0,81.4662,81.7807,81.3286,81.4957,27129.0
2023-11-20 10:30:00,82.89,83.1,82.76,82.98,14114.0,81.4564,81.6627,81.3286,81.5448,14114.0
2023-11-20 11:00:00,82.97,83.12,82.84,83.04,77848.0,81.535,81.6824,81.4072,81.6038,77848.0
2023-11-20 11:30:00,83.04,83.33,82.96,83.19,45486.0,81.6038,81.8888,81.5252,81.7512,45486.0
2023-11-20 12:00:00,83.22,83.38,83.16,83.22,55426.0,81.7807,81.9379,81.7217,81.7807,55426.0
2023-11-20 12:30:00,83.24,83.27,82.97,82.98,40776.0,81.8003,81.8298,81.535,81.5448,40776.0
2023-11-20 13:00:00,82.97,83.28,82.9,83.17,28288.0,81.535,81.8396,81.4662,81.7315,28288.0
2023-11-20 13:30:00,83.14,83.63,83.11,83.56,12158.0,81.702,82.1836,81.6726,82.1148,12158.0
2023-11-20 14:00:00,83.57,83.62,83.45,83.57,14656.0,82.1246,82.1737,82.0067,82.1246,14656.0
2023-11-20 14:30:00,83.55,83.76,83.52,83.76,22210.0,82.1049,82.3113,82.0755,82.3113,22210.0
2023-11-20 15:00:00,83.78,83.93,83.7,83.8,50976.0,82.331,82.4784,82.2524,82.3506,50976.0
2023-11-20 15:30:00,83.83,83.83,82.86,83.07,363724.0,82.3801,82.3801,81.4269,81.6333,363724.0
2023-11-21 09:30:00,82.77,83.3,82.29,82.95,24526.0,81.3384,81.8593,80.8667,81.5153,24526.0
2023-11-21 10:00:00,82.85,83.25,82.37,82.55,32518.0,81.4171,81.8101,80.9454,81.1222,32518.0
2023-11-21 10:30:00,82.55,82.95,82.46,82.94,43078.0,81.1222,81.5153,81.0338,81.5055,43078.0
2023-11-21 11:00:00,82.94,83.2,82.74,82.89,25550.0,81.5055,81.761,81.309,81.4564,25550.0
2023-11-21 11:30:00,82.9,83.03,82.57,82.77,38573.0,81.4662,81.5939,81.1419,81.3384,38573.0
2023-11-21 12:00:00,82.77,83.07,82.66,83.06,36788.0,81.3384,81.6333,81.2303,81.6234,36788.0
2023-11-21 12:30:00,83.09,83.21,82.99,83.16,21404.0,81.6529,81.7708,81.5546,81.7217,21404.0
2023-11-21 13:00:00,83.15,83.17,82.91,83.05,20581.0,81.7119,81.7315,81.476,81.6136,20581.0
2023-11-21 13:30:00,83.04,83.13,83.03,83.09,18429.0,81.6038,81.6922,81.5939,81.6529,18429.0
2023-11-21 14:00:00,83.07,83.18,82.99,83.13,18372.0,81.6333,81.7413,81.5546,81.6922,18372.0
2023-11-21 14:30:00,83.12,83.15,82.86,83.0,23207.0,81.6824,81.7119,81.4269,81.5645,23207.0
2023-11-21 15:00:00,83.0,83.33,82.92,83.1,48709.0,81.5645,81.8888,81.4858,81.6627,48709.0
2023-11-21 15:30:00,83.1,83.22,83.01,83.18,133537.0,81.6627,81.7807,81.5743,81.7413,133537.0
2023-11-22 09:30:00,83.17,83.42,82.27,83.4,13767.0,81.7315,81.9772,80.8471,81.9575,13767.0
2023-11-22 10:00:00,83.34,83.6,82.86,83.06,30115.0,81.8986,82.1541,81.4269,81.6234,30115.0
2023-11-22 10:30:00,83.09,83.12,82.79,82.84,25531.0,81.6529,81.6824,81.3581,81.4072,25531.0
2023-11-22 11:00:00,82.85,82.96,82.57,82.67,27743.0,81.4171,81.5252,81.1419,81.2402,27743.0
2023-11-22 11:30:00,82.71,82.91,82.64,82.9,39528.0,81.2795,81.476,81.2107,81.4662,39528.0
2023-11-22 12:00:00,82.92,83.07,82.67,82.67,21219.0,81.4858,81.6333,81.2402,81.2402,21219.0
2023-11-22 12:30:00,82.63,82.65,82.39,82.58,14004.0,81.2009,81.2205,80.965,81.1517,14004.0
2023-11-22 13:00:00,82.61,82.68,82.48,82.57,15234.0,81.1812,81.25,81.0535,81.1419,15234.0
2023-11-22 13:30:00,82.63,82.63,82.5,82.53,14424.0,81.2009,81.2009,81.0731,81.1026,14424.0
2023-11-22 14:00:00,82.5,82.62,82.5,82.57,20387.0,81.0731,81.191,81.0731,81.1419,20387.0
2023-11-22 14:30:00,82.58,82.6,82.27,82.45,18212.0,81.1517,81.1714,80.8471,81.024,18212.0
2023-11-22 15:00:00,82.45,82.54,82.33,82.44,13343.0,81.024,81.1124,80.906,81.0141,13343.0
2023-11-22 15:30:00,82.47,82.54,82.3,82.31,72976.0,81.0436,81.1124,80.8766,80.8864,72976.0
2023-11-24 09:30:00,82.72,83.14,82.48,83.06,26455.0,81.2893,81.702,81.0535,81.6234,26455.0
2023-11-24 10:00:00,83.06,83.45,83.01,83.34,23304.0,81.6234,82.0067,81.5743,81.8986,23304.0
2023-11-24 10:30:00,83.39,83.4,82.9,83.19,26932.0,81.9477,81.9575,81.4662,81.7512,26932.0
2023-11-24 11:00:00,83.19,83.23,82.94,82.94,19808.0,81.7512,81.7905,81.5055,81.5055,19808.0
2023-11-24 11:30:00,82.97,83.15,82.86,83.0,17410.0,81.535,81.7119,81.4269,81.5645,17410.0
2023-11-24 12:00:00,83.02,83.06,82.9,82.98,21909.0,81.5841,81.6234,81.4662,81.5448,21909.0
2023-11-24 12:30:00,82.98,83.05,82.82,82.95,50695.0,81.5448,81.6136,81.3876,81.5153,50695.0
2023-11-27 09:30:00,82.35,82.35,81.59,81.77,37585.0,80.9257,80.9257,80.1788,80.3557,37585.0
2023-11-27 10:00:00,81.77,82.26,81.7,82.17,43215.0,80.3557,80.8373,80.2869,80.7488,43215.0
2023-11-27 10:30:00,82.17,82.36,82.12,82.15,26159.0,80.7488,80.9355,80.6997,80.7292,26159.0
2023-11-27 11:00:00,82.1,82.39,82.02,82.35,23324.0,80.68,80.965,80.6014,80.9257,23324.0
2023-11-27 11:30:00,82.32,82.63,82.22,82.57,37167.0,80.8962,81.2009,80.798,81.1419,37167.0
2023-11-27 12:00:00,82.52,82.67,82.31,82.36,37378.0,81.0928,81.2402,80.8864,80.9355,37378.0
2023-11-27 12:30:00,82.39,82.58,82.35,82.55,34924.0,80.965,81.1517,80.9257,81.1222,34924.0
2023-11-27 13:00:00,82.53,82.77,82.51,82.71,64395.0,81.1026,81.3384,81.0829,81.2795,64395.0
2023-11-27 13:30:00,82.74,82.82,82.51,82.63,28775.0,81.309,81.3876,81.0829,81.2009,28775.0
2023-11-27 14:00:00,82.6,83.11,82.6,82.99,48746.0,81.1714,81.6726,81.1714,81.5546,48746.0
2023-11-27 14:30:00,82.98,82.98,82.67,82.82,37705.0,81.5448,81.5448,81.2402,81.3876,37705.0
2023-11-27 15:00:00,82.83,82.89,82.75,82.76,34390.0,81.3974,81.4564,81.3188,81.3286,34390.0
2023-11-27 15:30:00,82.74,82.84,82.62,82.64,140391.0,81.309,81.4072,81.191,81.2107,140391.0
2023-11-28 09:30:00,82.83,82.87,81.82,81.96,18364.0,81.3974,81.4367,80.4049,80.5424,18364.0
2023-11-28 10:00:00,81.97,82.59,81.92,82.44,20184.0,80.5523,81.1616,80.5031,81.0141,20184.0
2023-11-28 10:30:00,82.4,82.73,82.29,82.56,14607.0,80.9748,81.2991,80.8667,81.1321,14607.0
2023-11-28 11:00:00,82.61,82.77,82.43,82.66,26150.0,81.1812,81.3384,81.0043,81.2303,26150.0
2023-11-28 11:30:00,82.66,82.93,82.65,82.81,11977.0,81.2303,81.4957,81.2205,81.3777,11977.0
2023-11-28 12:00:00,82.85,82.95,82.36,82.42,4874.0,81.4171,81.5153,80.9355,80.9945,4874.0
2023-11-28 12:30:00,82.4,82.61,82.34,82.36,9831.0,80.9748,81.1812,80.9159,80.9355,9831.0
2023-11-28 13:00:00,82.31,82.38,82.08,82.28,27878.0,80.8864,80.9552,80.6604,80.8569,27878.0
2023-11-28 13:30:00,82.3,82.4,82.18,82.19,15953.0,80.8766,80.9748,80.7586,80.7685,15953.0
2023-11-28 14:00:00,82.25,82.31,82.12,82.2,9457.0,80.8274,80.8864,80.6997,80.7783,9457.0
2023-11-28 14:30:00,82.17,82.6,82.14,82.55,20759.0,80.7488,81.1714,80.7193,81.1222,20759.0
2023-11-28 15:00:00,82.58,82.6,82.31,82.39,28273.0,81.1517,81.1714,80.8864,80.965,28273.0
2023-11-28 15:30:00,82.4,82.41,82.05,82.19,113169.0,80.9748,80.9847,80.6309,80.7685,113169.0
2023-11-29 09:30:00,82.68,83.75,82.5,83.6,26144.0,81.25,82.3015,81.0731,82.1541,26144.0
2023-11-29 10:00:00,83.71,83.74,82.72,82.83,15677.0,82.2622,82.2917,81.2893,81.3974,15677.0
2023-11-29 10:30:00,82.77,83.22,82.52,83.15,24319.0,81.3384,81.7807,81.0928,81.7119,24319.0
2023-11-29 11:00:00,83.16,83.22,82.81,83.0,16939.0,81.7217,81.7807,81.3777,81.5645,16939.0
2023-11-29 11:30:00,83.0,83.22,82.76,83.19,7863.0,81.5645,81.7807,81.3286,81.7512,7863.0
2023-11-29 12:00:00,83.15,83.71,83.15,83.56,18316.0,81.7119,82.2622,81.7119,82.1148,18316.0
2023-11-29 12:30:00,83.54,83.6,83.4,83.48,27422.0,82.0951,82.1541,81.9575,82.0362,27422.0
2023-11-29 13:00:00,83.45,83.59,83.29,83.5,28943.0,82.0067,82.1443,81.8494,82.0558,28943.0
2023-11-29 13:30:00,83.58,83.7,83.42,83.66,12823.0,82.1344,82.2524,81.9772,82.213,12823.0
2023-11-29 14:00:00,83.64,83.96,83.61,83.89,34060.0,82.1934,82.5079,82.1639,82.4391,34060.0
2023-11-29 14:30:00,83.91,84.01,83.68,83.84,54012.0,82.4587,82.557,82.2327,82.3899,54012.0
2023-11-29 15:00:00,83.86,84.01,83.74,83.87,47719.0,82.4096,82.557,82.2917,82.4194,47719.0
2023-11-29 15:30:00,83.87,84.33,83.67,84.09,276399.0,82.4194,82.8715,82.2229,82.6356,276399.0
2023-11-30 09:30:00,84.37,84.75,83.68,84.44,31489.0,82.9108,83.2842,82.2327,82.9796,31489.0
2023-11-30 10:00:00,84.52,84.98,84.32,84.82,47511.0,83.0582,83.5102,82.8616,83.353,47511.0
2023-11-30 10:30:00,84.88,85.1,84.55,85.07,19947.0,83.4119,83.6281,83.0877,83.5987,19947.0
2023-11-30 11:00:00,85.11,85.23,84.83,85.15,33238.0,83.638,83.7559,83.3628,83.6773,33238.0
2023-11-30 11:30:00,85.15,85.4,85.0,85.0,13989.0,83.6773,83.923,83.5299,83.5299,13989.0
2023-11-30 12:00:00,85.04,85.31,84.99,85.17,17904.0,83.5692,83.8345,83.52,83.6969,17904.0
2023-11-30 12:30:00,85.17,85.49,85.14,85.4,10642.0,83.6969,84.0114,83.6674,83.923,10642.0
2023-11-30 13:00:00,85.45,85.57,85.26,85.41,18267.0,83.9721,84.09,83.7854,83.9328,18267.0
2023-11-30 13:30:00,85.37,85.64,85.31,85.56,12508.0,83.8935,84.1588,83.8345,84.0802,12508.0
2023-11-30 14:00:00,85.55,85.63,85.37,85.5,17487.0,84.0704,84.149,83.8935,84.0212,17487.0
2023-11-30 14:30:00,85.49,85.55,85.22,85.29,26208.0,84.0114,84.0704,83.7461,83.8149,26208.0
2023-11-30 15:00:00,85.27,85.47,85.14,85.36,38783.0,83.7952,83.9917,83.6674,83.8836,38783.0
2023-11-30 15:30:00,85.34,86.13,85.34,85.97,297808.0,83.864,84.6403,83.864,84.4831,297808.0
2023-12-01 09:30:00,85.85,86.63,85.47,86.09,15284.0,84.3652,85.1317,83.9917,84.601,15284.0
2023-12-01 10:00:00,86.16,86.61,86.16,86.48,30635.0,84.6698,85.112,84.6698,84.9843,30635.0
2023-12-01 10:30:00,86.49,86.81,86.22,86.78,34337.0,84.9941,85.3086,84.7288,85.2791,34337.0
2023-12-01 11:00:00,86.73,87.39,86.39,87.39,37334.0,85.2299,85.8785,84.8958,85.8785,37334.0
2023-12-01 11:30:00,87.39,88.02,87.22,87.83,77993.0,85.8785,86.4976,85.7115,86.3109,77993.0
2023-12-01 12:00:00,87.8,87.85,87.44,87.49,126439.0,86.2814,86.3306,85.9277,85.9768,126439.0
2023-12-01 12:30:00,87.47,87.69,87.29,87.67,34259.0,85.9571,86.1733,85.7803,86.1537,34259.0
2023-12-01 13:00:00,87.7,87.86,87.52,87.8,21796.0,86.1832,86.3404,86.0063,86.2814,21796.0
2023-12-01 13:30:00,87.79,87.97,87.54,87.95,52327.0,86.2716,86.4485,86.0259,86.4288,52327.0
2023-12-01 14:00:00,87.97,88.07,87.79,88.0,41856.0,86.4485,86.5468,86.2716,86.478,41856.0
2023-12-01 14:30:00,88.03,88.3,87.89,88.21,164348.0,86.5075,86.7728,86.3699,86.6844,164348.0
2023-12-01 15:00:00,88.24,88.37,88.09,88.36,79243.0,86.7138,86.8416,86.5664,86.8318,79243.0
2023-12-01 15:30:00,88.38,88.42,87.9,88.06,228528.0,86.8514,86.8907,86.3797,86.5369,228528.0
2023-12-04 09:30:00,87.46,88.57,87.02,87.92,27476.0,85.9473,87.0381,85.5149,86.3994,27476.0
2023-12-04 10:00:00,87.96,88.25,87.8,87.89,43721.0,86.4387,86.7237,86.2814,86.3699,43721.0
2023-12-04 10:30:00,87.93,88.21,87.76,87.79,26306.0,86.4092,86.6844,86.2421,86.2716,26306.0
2023-12-04 11:00:00,87.74,88.25,87.69,88.06,17120.0,86.2225,86.7237,86.1733,86.5369,17120.0
2023-12-04 11:30:00,88.02,88.41,87.73,88.38,37133.0,86.4976,86.8809,86.2127,86.8514,37133.0
2023-12-04 12:00:00,88.36,88.36,88.16,88.36,14055.0,86.8318,86.8318,86.6352,86.8318,14055.0
2023-12-04 12:30:00,88.31,88.49,88.18,88.47,25408.0,86.7826,86.9595,86.6549,86.9399,25408.0
2023-12-04 13:00:00,88.47,88.57,88.31,88.53,61157.0,86.9399,87.0381,86.7826,86.9988,61157.0
2023-12-04 13:30:00,88.51,88.59,88.23,88.28,51724.0,86.9792,87.0578,86.704,86.7531,51724.0
2023-12-04 14:00:00,88.3,88.48,88.27,88.4,31497.0,86.7728,86.9497,86.7433,86.8711,31497.0
2023-12-04 14:30:00,88.42,88.56,88.38,88.47,41523.0,86.8907,87.0283,86.8514,86.9399,41523.0
2023-12-04 15:00:00,88.47,88.65,88.42,88.44,62069.0,86.9399,87.1167,86.8907,86.9104,62069.0
2023-12-04 15:30:00,88.45,88.49,88.17,88.48,200446.0,86.9202,86.9595,86.645,86.9497,200446.0
2023-12-05 09:30:00,87.93,88.16,86.87,87.28,35476.0,86.4092,86.6352,85.3675,85.7704,35476.0
2023-12-05 10:00:00,87.42,87.6,87.0,87.1,20816.0,85.908,86.0849,85.4953,85.5935,20816.0
2023-12-05 10:30:00,87.15,87.37,87.0,87.19,132613.0,85.6427,85.8589,85.4953,85.682,132613.0
2023-12-05 11:00:00,87.23,87.29,86.74,86.99,46945.0,85.7213,85.7803,85.2398,85.4855,46945.0
2023-12-05 11:30:00,87.02,87.23,86.93,86.98,18645.0,85.5149,85.7213,85.4265,85.4756,18645.0
2023-12-05 12:00:00,87.02,87.08,86.54,86.66,21037.0,85.5149,85.5739,85.0432,85.1612,21037.0
2023-12-05 12:30:00,86.63,86.82,86.47,86.77,37420.0,85.1317,85.3184,84.9744,85.2693,37420.0
2023-12-05 13:00:00,86.77,86.95,86.56,86.87,23733.0,85.2693,85.4461,85.0629,85.3675,23733.0
2023-12-05 13:30:00,86.87,87.02,86.67,86.92,57745.0,85.3675,85.5149,85.171,85.4167,57745.0
2023-12-05 14:00:00,86.92,87.2,86.71,86.91,93243.0,85.4167,85.6918,85.2103,85.4068,93243.0
2023-12-05 14:30:00,86.94,87.02,86.83,86.92,14028.0,85.4363,85.5149,85.3282,85.4167,14028.0
2023-12-05 15:00:00,86.93,86.99,86.56,86.58,22791.0,85.4265,85.4855,85.0629,85.0825,22791.0
2023-12-05 15:30:00,86.61,86.62,86.25,86.41,131814.0,85.112,85.1219,84.7583,84.9155,131814.0
2023-12-06 09:30:00,87.0,88.27,86.73,88.27,34845.0,85.4953,86.7433,85.2299,86.7433,34845.0
2023-12-06 10:00:00,88.3,88.97,88.29,88.72,205086.0,86.7728,87.4312,86.763,87.1855,205086.0
2023-12-06 10:30:00,88.68,88.89,88.31,88.31,22388.0,87.1462,87.3526,86.7826,86.7826,22388.0
2023-12-06 11:00:00,88.23,88.56,88.23,88.56,16590.0,86.704,87.0283,86.704,87.0283,16590.0
2023-12-06 11:30:00,88.52,88.69,88.37,88.68,11707.0,86.989,87.156,86.8416,87.1462,11707.0
2023-12-06 12:00:00,88.75,88.75,88.46,88.56,24224.0,87.215,87.215,86.93,87.0283,24224.0
2023-12-06 12:30:00,88.55,88.67,88.44,88.59,18680.0,87.0185,87.1364,86.9104,87.0578,18680.0
2023-12-06 13:00:00,88.62,88.99,88.54,88.99,24124.0,87.0873,87.4509,87.0086,87.4509,24124.0
2023-12-06 13:30:00,88.99,89.02,88.7,88.77,93973.0,87.4509,87.4803,87.1659,87.2347,93973.0
2023-12-06 14:00:00,88.78,89.0,88.78,88.9,41334.0,87.2445,87.4607,87.2445,87.3624,41334.0
2023-12-06 14:30:00,88.91,89.25,88.91,89.14,23847.0,87.3722,87.7064,87.3722,87.5983,23847.0
2023-12-06 15:00:00,89.11,89.19,88.65,88.66,47028.0,87.5688,87.6474,87.1167,87.1266,47028.0
2023-12-06 15:30:00,88.65,88.77,88.37,88.39,199671.0,87.1167,87.2347,86.8416,86.8612,199671.0
2023-12-07 09:30:00,88.45,89.03,87.9,88.51,17970.0,86.9202,87.4902,86.3797,86.9792,17970.0
2023-12-07 10:00:00,88.59,88.93,88.36,88.66,76751.0,87.0578,87.3919,86.8318,87.1266,76751.0
2023-12-07 10:30:00,88.66,89.18,88.62,89.04,58339.0,87.1266,87.6376,87.0873,87.5,58339.0
2023-12-07 11:00:00,89.13,89.48,88.96,89.45,160802.0,87.5884,87.9324,87.4214,87.9029,160802.0
2023-12-07 11:30:00,89.43,89.44,89.17,89.18,19640.0,87.8833,87.8931,87.6277,87.6376,19640.0
2023-12-07 12:00:00,89.2,89.23,88.88,88.92,30663.0,87.6572,87.6867,87.3428,87.3821,30663.0
2023-12-07 12:30:00,88.97,89.34,88.95,89.25,14483.0,87.4312,87.7948,87.4116,87.7064,14483.0
2023-12-07 13:00:00,89.25,89.38,89.16,89.25,21334.0,87.7064,87.8341,87.6179,87.7064,21334.0
2023-12-07 13:30:00,89.28,89.35,89.02,89.11,27534.0,87.7358,87.8046,87.4803,87.5688,27534.0
2023-12-07 14:00:00,89.1,89.17,88.97,88.98,20035.0,87.559,87.6277,87.4312,87.441,20035.0
2023-12-07 14:30:00,88.99,89.13,88.85,88.88,33298.0,87.4509,87.5884,87.3133,87.3428,33298.0
2023-12-07 15:00:00,88.88,89.07,88.8,89.03,27005.0,87.3428,87.5295,87.2641,87.4902,27005.0
2023-12-07 15:30:00,89.04,89.05,88.65,88.8,149202.0,87.5,87.5098,87.1167,87.2641,149202.0
2023-12-08 09:30:00,88.49,88.88,88.18,88.54,29068.0,86.9595,87.3428,86.6549,87.0086,29068.0
2023-12-08 10:00:00,88.61,89.15,88.6,88.96,36213.0,87.0774,87.6081,87.0676,87.4214,36213.0
2023-12-08 10:30:00,89.02,89.05,88.64,88.74,29326.0,87.4803,87.5098,87.1069,87.2052,29326.0
2023-12-08 11:00:00,88.75,88.75,88.0,88.15,22210.0,87.215,87.215,86.478,86.6254,22210.0
2023-12-08 11:30:00,88.22,88.45,88.19,88.39,17805.0,86.6942,86.9202,86.6647,86.8612,17805.0
2023-12-08 12:00:00,88.41,88.6,88.29,88.59,18748.0,86.8809,87.0676,86.763,87.0578,18748.0
2023-12-08 12:30:00,88.59,88.67,88.43,88.49,19756.0,87.0578,87.1364,86.9005,86.9595,19756.0
2023-12-08 13:00:00,88.51,88.78,88.49,88.76,14557.0,86.9792,87.2445,86.9595,87.2248,14557.0
2023-12-08 13:30:00,88.78,88.8,88.5,88.73,28911.0,87.2445,87.2641,86.9693,87.1954,28911.0
2023-12-08 14:00:00,88.68,88.87,88.62,88.87,29593.0,87.1462,87.3329,87.0873,87.3329,29593.0
2023-12-08 14:30:00,88.85,88.87,88.57,88.62,27814.0,87.3133,87.3329,87.0381,87.0873,27814.0
2023-12-08 15:00:00,88.62,88.7,88.48,88.69,35578.0,87.0873,87.1659,86.9497,87.156,35578.0
2023-12-08 15:30:00,88.67,88.83,88.5,88.52,136570.0,87.1364,87.2936,86.9693,86.989,136570.0
2023-12-11 09:30:00,88.41,88.79,88.23,88.34,22580.0,86.8809,87.2543,86.704,86.8121,22580.0
2023-12-11 10:00:00,88.4,89.16,88.39,89.03,33311.0,86.8711,87.6179,86.8612,87.4902,33311.0
2023-12-11 10:30:00,89.03,89.61,89.02,89.48,12564.0,87.4902,88.0601,87.4803,87.9324,12564.0
2023-12-11 11:00:00,89.45,89.47,89.05,89.26,10357.0,87.9029,87.9226,87.5098,87.7162,10357.0
2023-12-11 11:30:00,89.2,89.23,89.08,89.1,8879.0,87.6572,87.6867,87.5393,87.559,8879.0
2023-12-11 12:00:00,89.1,89.13,88.86,88.86,9467.0,87.559,87.5884,87.3231,87.3231,9467.0
2023-12-11 12:30:00,88.87,89.12,88.85,89.06,8705.0,87.3329,87.5786,87.3133,87.5196,8705.0
2023-12-11 13:00:00,89.02,89.11,88.85,89.0,13908.0,87.4803,87.5688,87.3133,87.4607,13908.0
2023-12-11 13:30:00,89.03,89.08,88.8,88.84,11287.0,87.4902,87.5393,87.2641,87.3035,11287.0
2023-12-11 14:00:00,88.8,88.85,88.56,88.59,15518.0,87.2641,87.3133,87.0283,87.0578,15518.0
2023-12-11 14:30:00,88.61,88.68,88.59,88.62,13954.0,87.0774,87.1462,87.0578,87.0873,13954.0
2023-12-11 15:00:00,88.61,88.68,88.46,88.5,24556.0,87.0774,87.1462,86.93,86.9693,24556.0
2023-12-11 15:30:00,88.51,88.6,88.38,88.42,118099.0,86.9792,87.0676,86.8514,86.8907,118099.0
2023-12-12 09:30:00,88.21,88.21,87.1,87.71,26534.0,86.6844,86.6844,85.5935,86.193,26534.0
2023-12-12 10:00:00,87.63,88.3,87.59,87.74,22601.0,86.1144,86.7728,86.0751,86.2225,22601.0
2023-12-12 10:30:00,87.78,88.06,87.75,87.86,12561.0,86.2618,86.5369,86.2323,86.3404,12561.0
2023-12-12 11:00:00,87.8,87.86,87.41,87.5,13252.0,86.2814,86.3404,85.8982,85.9866,13252.0
2023-12-12 11:30:00,87.56,87.62,87.4,87.51,9331.0,86.0456,86.1046,85.8884,85.9965,9331.0
2023-12-12 12:00:00,87.48,87.63,87.36,87.59,10612.0,85.967,86.1144,85.8491,86.0751,10612.0
2023-12-12 12:30:00,87.59,87.69,87.49,87.49,9995.0,86.0751,86.1733,85.9768,85.9768,9995.0
2023-12-12 13:00:00,87.46,87.68,87.41,87.65,13330.0,85.9473,86.1635,85.8982,86.134,13330.0
2023-12-12 13:30:00,87.66,87.7,87.57,87.68,12871.0,86.1439,86.1832,86.0554,86.1635,12871.0
2023-12-12 14:00:00,87.63,87.68,87.54,87.67,10844.0,86.1144,86.1635,86.0259,86.1537,10844.0
2023-12-12 14:30:00,87.64,87.86,87.64,87.81,16109.0,86.1242,86.3404,86.1242,86.2913,16109.0
2023-12-12 15:00:00,87.78,87.89,87.73,87.8,20560.0,86.2618,86.3699,86.2127,86.2814,20560.0
2023-12-12 15:30:00,87.72,88.02,87.59,87.88,110476.0,86.2028,86.4976,86.0751,86.3601,110476.0
2023-12-13 09:30:00,87.48,88.39,87.48,88.1,53096.0,85.967,86.8612,85.967,86.5763,53096.0
2023-12-13 10:00:00,88.23,88.55,88.13,88.24,80991.0,86.704,87.0185,86.6057,86.7138,80991.0
2023-12-13 10:30:00,88.42,88.75,88.27,88.6,23167.0,86.8907,87.215,86.7433,87.0676,23167.0
2023-12-13 11:00:00,88.59,88.64,88.31,88.42,14570.0,87.0578,87.1069,86.7826,86.8907,14570.0
2023-12-13 11:30:00,88.4,88.61,87.99,88.08,27349.0,86.8711,87.0774,86.4682,86.5566,27349.0
2023-12-13 12:00:00,88.1,88.2,88.0,88.16,16696.0,86.5763,86.6745,86.478,86.6352,16696.0
2023-12-13 12:30:00,88.2,88.36,88.2,88.36,6064.0,86.6745,86.8318,86.6745,86.8318,6064.0
2023-12-13 13:00:00,88.43,88.43,88.13,88.21,8449.0,86.9005,86.9005,86.6057,86.6844,8449.0
2023-12-13 13:30:00,88.17,88.47,88.15,88.34,26093.0,86.645,86.9399,86.6254,86.8121,26093.0
2023-12-13 14:00:00,88.38,89.58,88.38,89.55,32966.0,86.8514,88.0307,86.8514,88.0012,32966.0
2023-12-13 14:30:00,89.53,90.31,89.43,90.13,50979.0,87.9815,88.748,87.8833,88.5711,50979.0
2023-12-13 15:00:00,90.16,90.69,90.0,90.2,36877.0,88.6006,89.1215,88.4434,88.6399,36877.0
2023-12-13 15:30:00,90.24,91.0,90.19,90.48,139482.0,88.6792,89.4261,88.6301,88.9151,139482.0
2023-12-14 09:30:00,91.8,93.46,91.0,92.9,51990.0,90.2123,91.8435,89.4261,91.2932,51990.0
2023-12-14 10:00:00,92.84,92.93,91.34,91.86,78526.0,91.2343,91.3227,89.7602,90.2712,78526.0
2023-12-14 10:30:00,91.86,92.14,91.64,91.95,40850.0,90.2712,90.5464,90.055,90.3597,40850.0
2023-12-14 11:00:00,91.9,92.21,91.74,92.21,20258.0,90.3105,90.6152,90.1533,90.6152,20258.0
2023-12-14 11:30:00,92.26,92.54,92.03,92.09,28283.0,90.6643,90.9395,90.4383,90.4972,28283.0
2023-12-14 12:00:00,92.09,92.34,91.87,91.9,22205.0,90.4972,90.7429,90.281,90.3105,22205.0
2023-12-14 12:30:00,91.92,91.96,91.64,91.7,34289.0,90.3302,90.3695,90.055,90.114,34289.0
2023-12-14 13:00:00,91.65,91.85,91.4,91.4,41112.0,90.0649,90.2614,89.8192,89.8192,41112.0
2023-12-14 13:30:00,91.43,91.56,91.08,91.31,40370.0,89.8487,89.9764,89.5047,89.7307,40370.0
2023-12-14 14:00:00,91.31,91.37,90.99,90.99,41951.0,89.7307,89.7897,89.4163,89.4163,41951.0
2023-12-14 14:30:00,90.99,91.37,90.93,91.37,41149.0,89.4163,89.7897,89.3573,89.7897,41149.0
2023-12-14 15:00:00,91.35,91.55,91.14,91.3,50489.0,89.77,89.9666,89.5637,89.7209,50489.0
2023-12-14 15:30:00,91.31,91.41,90.8,90.85,244182.0,89.7307,89.829,89.2296,89.2787,244182.0
2023-12-15 09:30:00,90.43,91.47,90.22,91.05,106724.0,88.866,89.888,88.6596,89.4752,106724.0
2023-12-15 10:00:00,91.27,91.44,90.88,91.12,31298.0,89.6914,89.8585,89.3082,89.544,31298.0
2023-12-15 10:30:00,91.02,91.29,90.86,91.19,19771.0,89.4458,89.7111,89.2885,89.6128,19771.0
2023-12-15 11:00:00,91.24,91.36,90.95,91.07,16543.0,89.6619,89.7799,89.377,89.4949,16543.0
2023-12-15 11:30:00,91.03,91.07,90.75,90.9,17070.0,89.4556,89.4949,89.1804,89.3278,17070.0
2023-12-15 12:00:00,90.9,90.9,90.63,90.83,13891.0,89.3278,89.3278,89.0625,89.259,13891.0
2023-12-15 12:30:00,90.85,90.98,90.64,90.69,17267.0,89.2787,89.4064,89.0723,89.1215,17267.0
2023-12-15 13:00:00,90.66,90.77,90.57,90.69,14884.0,89.092,89.2001,89.0035,89.1215,14884.0
2023-12-15 13:30:00,90.67,90.69,90.25,90.26,15643.0,89.1018,89.1215,88.6891,88.6989,15643.0
2023-12-15 14:00:00,90.17,90.25,89.78,89.78,13382.0,88.6105,88.6891,88.2272,88.2272,13382.0
2023-12-15 14:30:00,89.74,89.99,89.71,89.81,18805.0,88.1879,88.4336,88.1584,88.2567,18805.0
2023-12-15 15:00:00,89.83,89.97,89.66,89.88,27273.0,88.2763,88.4139,88.1093,88.3255,27273.0
2023-12-15 15:30:00,89.88,90.22,89.62,90.06,170801.0,88.3255,88.6596,88.07,88.5024,170801.0
2023-12-18 09:30:00,90.63,90.63,89.57,90.57,19542.0,89.0625,89.0625,88.0208,89.0035,19542.0
2023-12-18 10:00:00,90.65,91.11,90.56,90.64,26933.0,89.0821,89.5342,88.9937,89.0723,26933.0
2023-12-18 10:30:00,90.64,90.67,90.4,90.65,15335.0,89.0723,89.1018,88.8365,89.0821,15335.0
2023-12-18 11:00:00,90.59,91.01,90.58,90.98,13549.0,89.0232,89.4359,89.0134,89.4064,13549.0
2023-12-18 11:30:00,90.98,90.98,90.72,90.73,11766.0,89.4064,89.4064,89.1509,89.1608,11766.0
2023-12-18 12:00:00,90.77,90.94,90.7,90.83,15677.0,89.2001,89.3671,89.1313,89.259,15677.0
2023-12-18 12:30:00,90.83,90.96,90.76,90.89,19939.0,89.259,89.3868,89.1902,89.318,19939.0
2023-12-18 13:00:00,90.9,90.91,90.65,90.72,24579.0,89.3278,89.3377,89.0821,89.1509,24579.0
2023-12-18 13:30:00,90.72,90.81,90.67,90.76,13198.0,89.1509,89.2394,89.1018,89.1902,13198.0
2023-12-18 14:00:00,90.78,91.13,90.69,91.04,27736.0,89.2099,89.5538,89.1215,89.4654,27736.0
2023-12-18 14:30:00,91.02,91.19,90.89,91.02,37684.0,89.4458,89.6128,89.318,89.4458,37684.0
2023-12-18 15:00:00,90.99,91.12,90.73,91.09,54191.0,89.4163,89.544,89.1608,89.5145,54191.0
2023-12-18 15:30:00,91.1,91.32,91.01,91.07,162276.0,89.5244,89.7406,89.4359,89.4949,162276.0
2023-12-19 09:30:00,91.79,92.34,91.54,92.22,18047.0,90.2024,90.7429,89.9568,90.625,18047.0
2023-12-19 10:00:00,92.23,92.23,91.87,92.1,20340.0,90.6348,90.6348,90.281,90.5071,20340.0
2023-12-19 10:30:00,92.05,92.27,91.85,92.23,33047.0,90.4579,90.6741,90.2614,90.6348,33047.0
2023-12-19 11:00:00,92.23,92.47,92.22,92.29,19947.0,90.6348,90.8707,90.625,90.6938,19947.0
2023-12-19 11:30:00,92.28,92.28,91.97,92.02,18521.0,90.684,90.684,90.3793,90.4285,18521.0
2023-12-19 12:00:00,91.99,92.11,91.9,91.97,12483.0,90.399,90.5169,90.3105,90.3793,12483.0
2023-12-19 12:30:00,91.94,92.05,91.86,91.98,20224.0,90.3498,90.4579,90.2712,90.3891,20224.0
2023-12-19 13:00:00,92.01,92.1,91.79,91.83,38794.0,90.4186,90.5071,90.2024,90.2417,38794.0
2023-12-19 13:30:00,91.84,92.17,91.84,92.07,35611.0,90.2516,90.5759,90.2516,90.4776,35611.0
2023-12-19 14:00:00,92.06,92.11,91.93,92.0,39425.0,90.4678,90.5169,90.34,90.4088,39425.0
2023-12-19 14:30:00,92.01,92.15,91.92,92.12,26417.0,90.4186,90.5562,90.3302,90.5267,26417.0
2023-12-19 15:00:00,92.15,92.31,92.14,92.31,22314.0,90.5562,90.7134,90.5464,90.7134,22314.0
2023-12-19 15:30:00,92.4,92.61,92.26,92.55,239376.0,90.8019,91.0083,90.6643,90.9493,239376.0
2023-12-20 09:30:00,92.39,92.93,91.89,92.9,17088.0,90.7921,91.3227,90.3007,91.2932,17088.0
2023-12-20 10:00:00,92.96,93.15,92.61,92.8,43421.0,91.3522,91.5389,91.0083,91.195,43421.0
2023-12-20 10:30:00,92.8,93.18,92.44,92.52,87194.0,91.195,91.5684,90.8412,90.9198,87194.0
2023-12-20 11:00:00,92.51,92.64,92.43,92.59,15842.0,90.91,91.0377,90.8314,90.9886,15842.0
2023-12-20 11:30:00,92.61,92.78,92.53,92.68,29803.0,91.0083,91.1753,90.9296,91.077,29803.0
2023-12-20 12:00:00,92.71,92.71,92.35,92.36,49645.0,91.1065,91.1065,90.7527,90.7626,49645.0
2023-12-20 12:30:00,92.36,92.64,92.26,92.47,18025.0,90.7626,91.0377,90.6643,90.8707,18025.0
2023-12-20 13:00:00,92.47,92.51,92.38,92.47,14614.0,90.8707,90.91,90.7822,90.8707,14614.0
2023-12-20 13:30:00,92.51,92.58,92.35,92.46,19209.0,90.91,90.9788,90.7527,90.8608,19209.0
2023-12-20 14:00:00,92.43,92.46,92.26,92.45,51403.0,90.8314,90.8608,90.6643,90.851,51403.0
2023-12-20 14:30:00,92.43,92.43,91.63,91.71,42139.0,90.8314,90.8314,90.0452,90.1238,42139.0
2023-12-20 15:00:00,91.76,92.16,91.46,91.67,87878.0,90.173,90.566,89.8781,90.0845,87878.0
2023-12-20 15:30:00,91.65,91.99,91.26,91.29,179898.0,90.0649,90.399,89.6816,89.7111,179898.0
2023-12-21 09:30:00,92.04,92.25,91.41,91.82,15776.0,90.4481,90.6545,89.829,90.2319,15776.0
2023-12-21 10:00:00,91.85,92.19,91.72,91.81,24883.0,90.2614,90.5955,90.1336,90.2221,24883.0
2023-12-21 10:30:00,91.86,92.17,91.86,92.0,13292.0,90.2712,90.5759,90.2712,90.4088,13292.0
2023-12-21 11:00:00,91.98,92.01,91.74,91.97,7084.0,90.3891,90.4186,90.1533,90.3793,7084.0
2023-12-21 11:30:00,91.89,91.9,91.64,91.78,15682.0,90.3007,90.3105,90.055,90.1926,15682.0
2023-12-21 12:00:00,91.63,91.79,91.41,91.5,13073.0,90.0452,90.2024,89.829,89.9174,13073.0
2023-12-21 12:30:00,91.56,91.75,91.46,91.55,10685.0,89.9764,90.1631,89.8781,89.9666,10685.0
2023-12-21 13:00:00,91.51,91.68,91.25,91.31,9303.0,89.9273,90.0943,89.6718,89.7307,9303.0
2023-12-21 13:30:00,91.38,91.76,91.35,91.76,11318.0,89.7995,90.173,89.77,90.173,11318.0
2023-12-21 14:00:00,91.75,91.82,91.64,91.75,9324.0,90.1631,90.2319,90.055,90.1631,9324.0
2023-12-21 14:30:00,91.73,91.84,91.62,91.7,11072.0,90.1435,90.2516,90.0354,90.114,11072.0
2023-12-21 15:00:00,91.72,91.81,91.57,91.81,11006.0,90.1336,90.2221,89.9862,90.2221,11006.0
2023-12-21 15:30:00,91.79,92.19,91.72,92.07,82615.0,90.2024,90.5955,90.1336,90.4776,82615.0
2023-12-22 09:30:00,92.35,93.02,91.7,92.86,31888.0,90.7527,91.4112,90.114,91.2539,31888.0
2023-12-22 10:00:00,92.81,93.02,92.35,92.54,10703.0,91.2048,91.4112,90.7527,90.9395,10703.0
2023-12-22 10:30:00,92.59,92.62,91.92,91.94,13557.0,90.9886,91.0181,90.3302,90.3498,13557.0
2023-12-22 11:00:00,91.92,92.34,91.87,92.21,17999.0,90.3302,90.7429,90.281,90.6152,17999.0
2023-12-22 11:30:00,92.23,92.27,92.03,92.19,13901.0,90.6348,90.6741,90.4383,90.5955,13901.0
2023-12-22 12:00:00,92.1,92.2,91.94,92.2,11195.0,90.5071,90.6053,90.3498,90.6053,11195.0
2023-12-22 12:30:00,92.23,92.35,92.08,92.27,9712.0,90.6348,90.7527,90.4874,90.6741,9712.0
2023-12-22 13:00:00,92.31,92.31,92.19,92.22,7127.0,90.7134,90.7134,90.5955,90.625,7127.0
2023-12-22 13:30:00,92.21,92.27,92.11,92.11,13673.0,90.6152,90.6741,90.5169,90.5169,13673.0
2023-12-22 14:00:00,92.09,92.09,91.66,91.68,14423.0,90.4972,90.4972,90.0747,90.0943,14423.0
2023-12-22 14:30:00,91.66,92.12,91.61,92.12,13963.0,90.0747,90.5267,90.0255,90.5267,13963.0
2023-12-22 15:00:00,92.12,92.15,91.89,91.98,16143.0,90.5267,90.5562,90.3007,90.3891,16143.0
2023-12-22 15:30:00,92.02,92.18,91.79,92.14,112672.0,90.4285,90.5857,90.2024,90.5464,112672.0
2023-12-26 09:30:00,91.76,92.32,91.68,91.97,12468.0,90.173,90.7233,90.0943,90.3793,12468.0
2023-12-26 10:00:00,92.1,92.29,92.01,92.16,8303.0,90.5071,90.6938,90.4186,90.566,8303.0
2023-12-26 10:30:00,92.17,92.28,92.08,92.1,9423.0,90.5759,90.684,90.4874,90.5071,9423.0
2023-12-26 11:00:00,92.16,92.29,92.11,92.29,6304.0,90.566,90.6938,90.5169,90.6938,6304.0
2023-12-26 11:30:00,92.29,92.62,92.29,92.56,5973.0,90.6938,91.0181,90.6938,90.9591,5973.0
2023-12-26 12:00:00,92.58,93.0,92.58,93.0,8762.0,90.9788,91.3915,90.9788,91.3915,8762.0
2023-12-26 12:30:00,92.96,93.05,92.86,93.01,10018.0,91.3522,91.4406,91.2539,91.4013,10018.0
2023-12-26 13:00:00,92.89,93.13,92.89,93.05,6826.0,91.2834,91.5193,91.2834,91.4406,6826.0
2023-12-26 13:30:00,93.01,93.07,92.93,93.03,6546.0,91.4013,91.4603,91.3227,91.421,6546.0
2023-12-26 14:00:00,93.05,93.18,93.01,93.15,14194.0,91.4406,91.5684,91.4013,91.5389,14194.0
2023-12-26 14:30:00,93.14,93.24,93.11,93.23,8497.0,91.5291,91.6274,91.4996,91.6175,8497.0
2023-12-26 15:00:00,93.23,93.29,93.04,93.16,11097.0,91.6175,91.6765,91.4308,91.5487,11097.0
2023-12-26 15:30:00,93.13,93.22,92.72,92.74,95376.0,91.5193,91.6077,91.1163,91.136,95376.0
2023-12-27 09:30:00,92.77,93.26,92.47,93.11,17646.0,91.1655,91.647,90.8707,91.4996,17646.0
2023-12-27 10:00:00,93.11,93.23,92.78,92.78,13883.0,91.4996,91.6175,91.1753,91.1753,13883.0
2023-12-27 10:30:00,92.76,92.9,92.59,92.71,12593.0,91.1557,91.2932,90.9886,91.1065,12593.0
2023-12-27 11:00:00,92.71,92.89,92.5,92.83,8871.0,91.1065,91.2834,90.9002,91.2244,8871.0
2023-12-27 11:30:00,92.85,93.12,92.82,93.07,6605.0,91.2441,91.5094,91.2146,91.4603,6605.0
2023-12-27 12:00:00,93.07,93.15,92.93,92.99,8139.0,91.4603,91.5389,91.3227,91.3817,8139.0
2023-12-27 12:30:00,92.98,93.0,92.8,92.97,5066.0,91.3719,91.3915,91.195,91.362,5066.0
2023-12-27 13:00:00,93.0,93.22,92.99,93.05,7369.0,91.3915,91.6077,91.3817,91.4406,7369.0
2023-12-27 13:30:00,93.01,93.11,92.98,93.0,6701.0,91.4013,91.4996,91.3719,91.3915,6701.0
2023-12-27 14:00:00,92.92,92.99,92.69,92.87,10266.0,91.3129,91.3817,91.0869,91.2638,10266.0
2023-12-27 14:30:00,92.82,92.87,92.71,92.76,9586.0,91.2146,91.2638,91.1065,91.1557,9586.0
2023-12-27 15:00:00,92.78,92.97,92.74,92.97,34342.0,91.1753,91.362,91.136,91.362,34342.0
2023-12-27 15:30:00,92.95,93.02,92.74,92.96,127134.0,91.3424,91.4112,91.136,91.3522,127134.0
2023-12-28 09:30:00,93.75,93.79,93.0,93.41,86470.0,92.1285,92.1678,91.3915,91.7944,86470.0
2023-12-28 10:00:00,93.44,93.49,93.29,93.48,22089.0,91.8239,91.873,91.6765,91.8632,22089.0
2023-12-28 10:30:00,93.54,93.58,93.09,93.13,11359.0,91.9222,91.9615,91.4799,91.5193,11359.0
2023-12-28 11:00:00,93.09,93.16,92.89,93.09,13689.0,91.4799,91.5487,91.2834,91.4799,13689.0
2023-12-28 11:30:00,93.03,93.17,92.87,93.14,11495.0,91.421,91.5586,91.2638,91.5291,11495.0
2023-12-28 12:00:00,93.13,93.29,92.83,92.91,14052.0,91.5193,91.6765,91.2244,91.3031,14052.0
2023-12-28 12:30:00,92.94,93.09,92.93,93.04,6069.0,91.3325,91.4799,91.3227,91.4308,6069.0
2023-12-28 13:00:00,93.07,93.16,92.83,93.07,15212.0,91.4603,91.5487,91.2244,91.4603,15212.0
2023-12-28 13:30:00,93.09,93.24,93.05,93.15,12350.0,91.4799,91.6274,91.4406,91.5389,12350.0
2023-12-28 14:00:00,93.16,93.33,93.13,93.33,9787.0,91.5487,91.7158,91.5193,91.7158,9787.0
2023-12-28 14:30:00,93.33,93.37,93.12,93.2,18633.0,91.7158,91.7551,91.5094,91.588,18633.0
2023-12-28 15:00:00,93.23,93.26,93.02,93.12,24110.0,91.6175,91.647,91.4112,91.5094,24110.0
2023-12-28 15:30:00,93.14,93.35,93.06,93.31,104729.0,91.5291,91.7355,91.4505,91.6961,104729.0
2023-12-29 09:30:00,92.78,93.15,92.56,92.66,36972.0,91.1753,91.5389,90.9591,91.0574,36972.0
2023-12-29 10:00:00,92.77,93.0,92.65,92.7,24516.0,91.1655,91.3915,91.0476,91.0967,24516.0
2023-12-29 10:30:00,92.67,92.87,92.45,92.5,15027.0,91.0672,91.2638,90.851,90.9002,15027.0
2023-12-29 11:00:00,92.49,92.68,92.44,92.48,12138.0,90.8903,91.077,90.8412,90.8805,12138.0
2023-12-29 11:30:00,92.46,92.61,92.31,92.35,10752.0,90.8608,91.0083,90.7134,90.7527,10752.0
2023-12-29 12:00:00,92.36,92.52,92.3,92.4,9291.0,90.7626,90.9198,90.7036,90.8019,9291.0
2023-12-29 12:30:00,92.39,92.74,92.39,92.61,20833.0,90.7921,91.136,90.7921,91.0083,20833.0
2023-12-29 13:00:00,92.63,92.63,92.42,92.47,11129.0,91.0279,91.0279,90.8215,90.8707,11129.0
2023-12-29 13:30:00,92.5,92.65,92.47,92.53,13633.0,90.9002,91.0476,90.8707,90.9296,13633.0
2023-12-29 14:00:00,92.55,92.66,92.48,92.56,13719.0,90.9493,91.0574,90.8805,90.9591,13719.0
2023-12-29 14:30:00,92.58,92.66,92.54,92.6,10101.0,90.9788,91.0574,90.9395,90.9984,10101.0
2023-12-29 15:00:00,92.61,92.73,92.55,92.67,20289.0,91.0083,91.1262,90.9493,91.0672,20289.0
2023-12-29 15:30:00,92.67,92.71,92.08,92.08,140268.0,91.0672,91.1065,90.4874,90.4874,140268.0
2024-01-02 09:30:00,91.26,92.04,91.03,92.04,22343.0,89.6816,90.4481,89.4556,90.4481,22343.0
2024-01-02 10:00:00,92.0,92.16,91.62,91.71,21899.0,90.4088,90.566,90.0354,90.1238,21899.0
2024-01-02 10:30:00,91.69,92.28,91.43,91.99,19842.0,90.1042,90.684,89.8487,90.399,19842.0
2024-01-02 11:00:00,91.95,92.3,91.93,92.0,18119.0,90.3597,90.7036,90.34,90.4088,18119.0
2024-01-02 11:30:00,91.96,92.19,91.87,92.07,30623.0,90.3695,90.5955,90.281,90.4776,30623.0
2024-01-02 12:00:00,92.07,92.61,92.02,92.25,38943.0,90.4776,91.0083,90.4285,90.6545,38943.0
2024-01-02 12:30:00,92.22,92.54,92.15,92.27,17250.0,90.625,90.9395,90.5562,90.6741,17250.0
2024-01-02 13:00:00,92.25,92.51,92.21,92.33,12397.0,90.6545,90.91,90.6152,90.7331,12397.0
2024-01-02 13:30:00,92.27,92.43,92.27,92.39,13444.0,90.6741,90.8314,90.6741,90.7921,13444.0
2024-01-02 14:00:00,92.32,92.36,91.98,92.13,22193.0,90.7233,90.7626,90.3891,90.5366,22193.0
2024-01-02 14:30:00,92.11,92.11,91.68,91.71,12142.0,90.5169,90.5169,90.0943,90.1238,12142.0
2024-01-02 15:00:00,91.72,91.72,91.41,91.45,25839.0,90.1336,90.1336,89.829,89.8683,25839.0
2024-01-02 15:30:00,91.46,91.94,91.37,91.75,100161.0,89.8781,90.3498,89.7897,90.1631,100161.0
2024-01-03 09:30:00,90.64,90.94,89.71,90.41,34840.0,89.0723,89.3671,88.1584,88.8463,34840.0
2024-01-03 10:00:00,90.55,90.74,89.72,89.74,45811.0,88.9839,89.1706,88.1682,88.1879,45811.0
2024-01-03 10:30:00,89.71,89.78,89.25,89.53,25944.0,88.1584,88.2272,87.7064,87.9815,25944.0
2024-01-03 11:00:00,89.78,90.34,89.77,90.26,28283.0,88.2272,88.7775,88.2174,88.6989,28283.0
2024-01-03 11:30:00,90.26,90.49,90.09,90.31,21039.0,88.6989,88.9249,88.5318,88.748,21039.0
2024-01-03 12:00:00,90.31,90.39,90.17,90.36,20413.0,88.748,88.8266,88.6105,88.7972,20413.0
2024-01-03 12:30:00,90.41,90.78,90.29,90.76,18739.0,88.8463,89.2099,88.7284,89.1902,18739.0
2024-01-03 13:00:00,90.79,90.89,90.63,90.76,22308.0,89.2197,89.318,89.0625,89.1902,22308.0
2024-01-03 13:30:00,90.76,90.83,90.56,90.58,32471.0,89.1902,89.259,88.9937,89.0134,32471.0
2024-01-03 14:00:00,90.53,90.98,90.41,90.89,69383.0,88.9642,89.4064,88.8463,89.318,69383.0
2024-01-03 14:30:00,90.88,91.01,90.67,90.7,69119.0,89.3082,89.4359,89.1018,89.1313,69119.0
2024-01-03 15:00:00,90.7,90.7,89.98,90.08,19416.0,89.1313,89.1313,88.4237,88.522,19416.0
2024-01-03 15:30:00,90.09,90.29,89.96,90.12,107010.0,88.5318,88.7284,88.4041,88.5613,107010.0
2024-01-04 09:30:00,89.98,90.39,89.97,90.26,23331.0,88.4237,88.8266,88.4139,88.6989,23331.0
2024-01-04 10:00:00,90.32,90.69,90.3,90.61,24056.0,88.7579,89.1215,88.7382,89.0428,24056.0
2024-01-04 10:30:00,90.61,90.61,90.13,90.25,23956.0,89.0428,89.0428,88.5711,88.6891,23956.0
2024-01-04 11:00:00,90.33,90.68,90.16,90.61,19842.0,88.7677,89.1116,88.6006,89.0428,19842.0
2024-01-04 11:30:00,90.63,90.66,90.13,90.27,15978.0,89.0625,89.092,88.5711,88.7087,15978.0
2024-01-04 12:00:00,90.28,90.4,90.09,90.32,17362.0,88.7185,88.8365,88.5318,88.7579,17362.0
2024-01-04 12:30:00,90.3,90.31,89.99,90.12,16443.0,88.7382,88.748,88.4336,88.5613,16443.0
2024-01-04 13:00:00,90.06,90.24,90.04,90.11,15100.0,88.5024,88.6792,88.4827,88.5515,15100.0
2024-01-04 13:30:00,90.11,90.32,89.98,90.2,23887.0,88.5515,88.7579,88.4237,88.6399,23887.0
2024-01-04 14:00:00,90.2,90.34,90.17,90.25,14379.0,88.6399,88.7775,88.6105,88.6891,14379.0
2024-01-04 14:30:00,90.2,90.41,90.12,90.33,16291.0,88.6399,88.8463,88.5613,88.7677,16291.0
2024-01-04 15:00:00,90.34,90.48,90.24,90.35,20879.0,88.7775,88.9151,88.6792,88.7873,20879.0
2024-01-04 15:30:00,90.35,90.51,90.13,90.37,129068.0,88.7873,88.9446,88.5711,88.807,129068.0
2024-01-05 09:30:00,89.8,90.85,89.27,90.65,35570.0,88.2469,89.2787,87.726,89.0821,35570.0
2024-01-05 10:00:00,90.78,91.54,90.67,91.3,66074.0,89.2099,89.9568,89.1018,89.7209,66074.0
2024-01-05 10:30:00,91.16,91.31,90.96,91.18,16149.0,89.5833,89.7307,89.3868,89.603,16149.0
2024-01-05 11:00:00,91.14,91.33,90.87,90.91,14038.0,89.5637,89.7504,89.2983,89.3377,14038.0
2024-01-05 11:30:00,90.93,91.24,90.86,91.01,20652.0,89.3573,89.6619,89.2885,89.4359,20652.0
2024-01-05 12:00:00,91.01,91.07,90.5,90.61,29498.0,89.4359,89.4949,88.9347,89.0428,29498.0
2024-01-05 12:30:00,90.64,90.76,90.46,90.64,10985.0,89.0723,89.1902,88.8954,89.0723,10985.0
2024-01-05 13:00:00,90.6,91.02,90.43,91.02,10513.0,89.033,89.4458,88.866,89.4458,10513.0
2024-01-05 13:30:00,91.08,91.2,91.02,91.11,11932.0,89.5047,89.6226,89.4458,89.5342,11932.0
2024-01-05 14:00:00,91.15,91.57,91.03,91.03,28516.0,89.5735,89.9862,89.4556,89.4556,28516.0
2024-01-05 14:30:00,91.03,91.06,90.65,90.66,21609.0,89.4556,89.4851,89.0821,89.092,21609.0
2024-01-05 15:00:00,90.67,91.09,90.65,91.09,18246.0,89.1018,89.5145,89.0821,89.5145,18246.0
2024-01-05 15:30:00,91.11,91.23,90.83,91.23,230104.0,89.5342,89.6521,89.259,89.6521,230104.0
2024-01-08 09:30:00,91.09,91.46,90.67,91.3,23323.0,89.5145,89.8781,89.1018,89.7209,23323.0
2024-01-08 10:00:00,91.29,91.31,90.52,91.13,23450.0,89.7111,89.7307,88.9544,89.5538,23450.0
2024-01-08 10:30:00,91.18,91.46,91.1,91.24,40575.0,89.603,89.8781,89.5244,89.6619,40575.0
2024-01-08 11:00:00,91.22,91.37,91.07,91.37,41567.0,89.6423,89.7897,89.4949,89.7897,41567.0
2024-01-08 11:30:00,91.35,91.38,91.12,91.28,19413.0,89.77,89.7995,89.544,89.7013,19413.0
2024-01-08 12:00:00,91.32,91.39,90.95,91.06,14286.0,89.7406,89.8094,89.377,89.4851,14286.0
2024-01-08 12:30:00,91.02,91.21,90.98,91.21,26616.0,89.4458,89.6325,89.4064,89.6325,26616.0
2024-01-08 13:00:00,91.22,91.4,91.19,91.36,16388.0,89.6423,89.8192,89.6128,89.7799,16388.0
2024-01-08 13:30:00,91.36,91.51,91.28,91.45,24106.0,89.7799,89.9273,89.7013,89.8683,24106.0
2024-01-08 14:00:00,91.48,91.73,91.31,91.73,33490.0,89.8978,90.1435,89.7307,90.1435,33490.0
2024-01-08 14:30:00,91.75,91.9,91.71,91.79,43340.0,90.1631,90.3105,90.1238,90.2024,43340.0
2024-01-08 15:00:00,91.79,91.86,91.64,91.7,41072.0,90.2024,90.2712,90.055,90.114,41072.0
2024-01-08 15:30:00,91.7,92.09,91.63,92.02,186632.0,90.114,90.4972,90.0452,90.4285,186632.0
2024-01-09 09:30:00,91.45,91.45,90.67,91.41,12633.0,89.8683,89.8683,89.1018,89.829,12633.0
2024-01-09 10:00:00,91.46,91.59,91.16,91.5,15876.0,89.8781,90.0059,89.5833,89.9174,15876.0
2024-01-09 10:30:00,91.52,91.67,91.41,91.56,14548.0,89.9371,90.0845,89.829,89.9764,14548.0
2024-01-09 11:00:00,91.52,91.85,91.47,91.73,45998.0,89.9371,90.2614,89.888,90.1435,45998.0
2024-01-09 11:30:00,91.73,91.76,91.55,91.67,15909.0,90.1435,90.173,89.9666,90.0845,15909.0
2024-01-09 12:00:00,91.66,91.93,91.6,91.89,26401.0,90.0747,90.34,90.0157,90.3007,26401.0
2024-01-09 12:30:00,91.88,91.97,91.75,91.94,7092.0,90.2909,90.3793,90.1631,90.3498,7092.0
2024-01-09 13:00:00,91.99,92.08,91.81,91.9,34384.0,90.399,90.4874,90.2221,90.3105,34384.0
2024-01-09 13:30:00,91.89,92.08,91.77,91.96,24171.0,90.3007,90.4874,90.1828,90.3695,24171.0
2024-01-09 14:00:00,91.99,92.04,91.9,91.92,26485.0,90.399,90.4481,90.3105,90.3302,26485.0
2024-01-09 14:30:00,91.96,92.02,91.66,91.73,37585.0,90.3695,90.4285,90.0747,90.1435,37585.0
2024-01-09 15:00:00,91.78,92.01,91.7,91.81,15838.0,90.1926,90.4186,90.114,90.2221,15838.0
2024-01-09 15:30:00,91.81,91.84,91.7,91.79,80706.0,90.2221,90.2516,90.114,90.2024,80706.0
2024-01-10 09:30:00,91.44,91.76,91.2,91.45,16831.0,89.8585,90.173,89.6226,89.8683,16831.0
2024-01-10 10:00:00,91.45,91.53,90.95,91.16,16139.0,89.8683,89.9469,89.377,89.5833,16139.0
2024-01-10 10:30:00,91.16,91.54,91.15,91.38,48908.0,89.5833,89.9568,89.5735,89.7995,48908.0
2024-01-10 11:00:00,91.45,91.62,91.39,91.58,20944.0,89.8683,90.0354,89.8094,89.9961,20944.0
2024-01-10 11:30:00,91.55,91.7,91.4,91.57,39809.0,89.9666,90.114,89.8192,89.9862,39809.0
2024-01-10 12:00:00,91.53,91.55,91.32,91.43,27507.0,89.9469,89.9666,89.7406,89.8487,27507.0
2024-01-10 12:30:00,91.4,91.5,91.27,91.34,18199.0,89.8192,89.9174,89.6914,89.7602,18199.0
2024-01-10 13:00:00,91.36,91.54,91.25,91.54,48484.0,89.7799,89.9568,89.6718,89.9568,48484.0
2024-01-10 13:30:00,91.52,91.62,91.44,91.61,9805.0,89.9371,90.0354,89.8585,90.0255,9805.0
2024-01-10 14:00:00,91.63,91.95,91.57,91.95,11131.0,90.0452,90.3597,89.9862,90.3597,11131.0
2024-01-10 14:30:00,91.94,91.94,91.73,91.85,62720.0,90.3498,90.3498,90.1435,90.2614,62720.0
2024-01-10 15:00:00,91.84,92.04,91.71,91.73,13225.0,90.2516,90.4481,90.1238,90.1435,13225.0
2024-01-10 15:30:00,91.7,91.83,91.46,91.47,112280.0,90.114,90.2417,89.8781,89.888,112280.0
2024-01-11 09:30:00,91.86,92.07,90.72,91.5,68173.0,90.2712,90.4776,89.1509,89.9174,68173.0
2024-01-11 10:00:00,91.58,91.65,90.93,91.42,21987.0,89.9961,90.0649,89.3573,89.8388,21987.0
2024-01-11 10:30:00,91.58,91.71,91.26,91.28,27630.0,89.9961,90.1238,89.6816,89.7013,27630.0
2024-01-11 11:00:00,91.28,91.49,91.14,91.28,30973.0,89.7013,89.9076,89.5637,89.7013,30973.0
2024-01-11 11:30:00,91.28,91.28,90.89,90.96,70911.0,89.7013,89.7013,89.318,89.3868,70911.0
2024-01-11 12:00:00,90.92,91.14,90.85,90.99,17569.0,89.3475,89.5637,89.2787,89.4163,17569.0
2024-01-11 12:30:00,91.0,91.4,91.0,91.33,13657.0,89.4261,89.8192,89.4261,89.7504,13657.0
2024-01-11 13:00:00,91.37,91.5,91.28,91.34,22175.0,89.7897,89.9174,89.7013,89.7602,22175.0
2024-01-11 13:30:00,91.35,91.46,91.26,91.39,93275.0,89.77,89.8781,89.6816,89.8094,93275.0
2024-01-11 14:00:00,91.4,91.52,91.28,91.48,27776.0,89.8192,89.9371,89.7013,89.8978,27776.0
2024-01-11 14:30:00,91.5,91.52,91.32,91.46,21603.0,89.9174,89.9371,89.7406,89.8781,21603.0
2024-01-11 15:00:00,91.46,91.52,91.22,91.46,44184.0,89.8781,89.9371,89.6423,89.8781,44184.0
2024-01-11 15:30:00,91.44,91.46,90.98,91.11,133228.0,89.8585,89.8781,89.4064,89.5342,133228.0
2024-01-12 09:30:00,92.09,92.5,91.65,91.81,23309.0,90.4972,90.9002,90.0649,90.2221,23309.0
2024-01-12 10:00:00,91.44,91.64,91.15,91.15,10226.0,89.8585,90.055,89.5735,89.5735,10226.0
2024-01-12 10:30:00,91.23,91.28,90.51,90.6,17997.0,89.6521,89.7013,88.9446,89.033,17997.0
2024-01-12 11:00:00,90.62,91.09,90.62,91.02,9607.0,89.0527,89.5145,89.0527,89.4458,9607.0
2024-01-12 11:30:00,91.02,91.02,90.78,90.87,8011.0,89.4458,89.4458,89.2099,89.2983,8011.0
2024-01-12 12:00:00,90.89,90.99,90.73,90.8,7280.0,89.318,89.4163,89.1608,89.2296,7280.0
2024-01-12 12:30:00,90.86,90.88,90.67,90.73,7780.0,89.2885,89.3082,89.1018,89.1608,7780.0
2024-01-12 13:00:00,90.74,90.86,90.73,90.86,9422.0,89.1706,89.2885,89.1608,89.2885,9422.0
2024-01-12 13:30:00,90.91,91.02,90.79,90.96,7218.0,89.3377,89.4458,89.2197,89.3868,7218.0
2024-01-12 14:00:00,90.94,91.06,90.91,91.01,11598.0,89.3671,89.4851,89.3377,89.4359,11598.0
2024-01-12 14:30:00,90.98,90.98,90.67,90.69,10671.0,89.4064,89.4064,89.1018,89.1215,10671.0
2024-01-12 15:00:00,90.68,90.82,90.55,90.63,12462.0,89.1116,89.2492,88.9839,89.0625,12462.0
2024-01-12 15:30:00,90.64,90.86,90.55,90.84,67524.0,89.0723,89.2885,88.9839,89.2689,67524.0
2024-01-16 09:30:00,90.13,90.13,89.43,89.93,39026.0,88.5711,88.5711,87.8833,88.3746,39026.0
2024-01-16 10:00:00,89.93,90.36,89.71,90.36,94447.0,88.3746,88.7972,88.1584,88.7972,94447.0
2024-01-16 10:30:00,90.39,90.44,90.18,90.26,9623.0,88.8266,88.8758,88.6203,88.6989,9623.0
2024-01-16 11:00:00,90.28,90.47,89.97,90.4,10371.0,88.7185,88.9053,88.4139,88.8365,10371.0
2024-01-16 11:30:00,90.43,90.46,90.12,90.35,13900.0,88.866,88.8954,88.5613,88.7873,13900.0
2024-01-16 12:00:00,90.31,90.32,90.09,90.18,10303.0,88.748,88.7579,88.5318,88.6203,10303.0
2024-01-16 12:30:00,90.12,90.34,90.1,90.28,14362.0,88.5613,88.7775,88.5417,88.7185,14362.0
2024-01-16 13:00:00,90.23,90.59,90.22,90.54,11814.0,88.6694,89.0232,88.6596,88.9741,11814.0
2024-01-16 13:30:00,90.54,90.6,90.19,90.34,11164.0,88.9741,89.033,88.6301,88.7775,11164.0
2024-01-16 14:00:00,90.36,90.37,90.02,90.08,38124.0,88.7972,88.807,88.463,88.522,38124.0
2024-01-16 14:30:00,90.08,90.39,90.03,90.28,40248.0,88.522,88.8266,88.4729,88.7185,40248.0
2024-01-16 15:00:00,90.28,90.45,90.27,90.41,40717.0,88.7185,88.8856,88.7087,88.8463,40717.0
2024-01-16 15:30:00,90.43,90.81,90.32,90.8,154705.0,88.866,89.2394,88.7579,89.2296,154705.0
2024-01-17 09:30:00,89.72,90.58,89.41,89.84,29401.0,88.1682,89.0134,87.8636,88.2862,29401.0
2024-01-17 10:00:00,89.85,90.34,89.82,89.89,28602.0,88.296,88.7775,88.2665,88.3353,28602.0
2024-01-17 10:30:00,89.82,89.97,89.74,89.79,23983.0,88.2665,88.4139,88.1879,88.237,23983.0
2024-01-17 11:00:00,89.84,90.16,89.83,90.0,22161.0,88.2862,88.6006,88.2763,88.4434,22161.0
2024-01-17 11:30:00,90.0,90.12,89.85,89.92,45110.0,88.4434,88.5613,88.296,88.3648,45110.0
2024-01-17 12:00:00,89.9,90.04,89.74,89.77,22109.0,88.3451,88.4827,88.1879,88.2174,22109.0
2024-01-17 12:30:00,89.77,89.9,89.74,89.85,17979.0,88.2174,88.3451,88.1879,88.296,17979.0
2024-01-17 13:00:00,89.84,89.9,89.41,89.49,19736.0,88.2862,88.3451,87.8636,87.9422,19736.0
2024-01-17 13:30:00,89.49,89.49,89.25,89.45,34661.0,87.9422,87.9422,87.7064,87.9029,34661.0
2024-01-17 14:00:00,89.45,89.64,89.4,89.43,31585.0,87.9029,88.0896,87.8538,87.8833,31585.0
2024-01-17 14:30:00,89.48,89.6,89.44,89.48,32595.0,87.9324,88.0503,87.8931,87.9324,32595.0
2024-01-17 15:00:00,89.5,89.57,89.36,89.51,48886.0,87.952,88.0208,87.8145,87.9619,48886.0
2024-01-17 15:30:00,89.51,89.63,89.3,89.55,152598.0,87.9619,88.0798,87.7555,88.0012,152598.0
2024-01-18 09:30:00,89.74,89.97,89.36,89.69,9612.0,88.1879,88.4139,87.8145,88.1388,9612.0
2024-01-18 10:00:00,89.63,90.02,89.4,89.41,15618.0,88.0798,88.463,87.8538,87.8636,15618.0
2024-01-18 10:30:00,89.47,89.48,88.8,88.98,24532.0,87.9226,87.9324,87.2641,87.441,24532.0
2024-01-18 11:00:00,88.98,89.09,88.87,89.06,13709.0,87.441,87.5491,87.3329,87.5196,13709.0
2024-01-18 11:30:00,89.06,89.1,88.85,88.95,14972.0,87.5196,87.559,87.3133,87.4116,14972.0
2024-01-18 12:00:00,88.95,88.98,88.79,88.87,40968.0,87.4116,87.441,87.2543,87.3329,40968.0
2024-01-18 12:30:00,88.84,88.95,88.77,88.83,44455.0,87.3035,87.4116,87.2347,87.2936,44455.0
2024-01-18 13:00:00,88.83,88.89,88.72,88.82,10771.0,87.2936,87.3526,87.1855,87.2838,10771.0
2024-01-18 13:30:00,88.81,88.92,88.78,88.86,25948.0,87.274,87.3821,87.2445,87.3231,25948.0
2024-01-18 14:00:00,88.84,89.22,88.82,89.17,57826.0,87.3035,87.6769,87.2838,87.6277,57826.0
2024-01-18 14:30:00,89.2,89.28,89.03,89.2,54530.0,87.6572,87.7358,87.4902,87.6572,54530.0
2024-01-18 15:00:00,89.2,89.56,89.16,89.47,25776.0,87.6572,88.011,87.6179,87.9226,25776.0
2024-01-18 15:30:00,89.49,89.49,89.26,89.31,107681.0,87.9422,87.9422,87.7162,87.7653,107681.0
2024-01-19 09:30:00,89.31,89.73,88.33,88.92,27933.0,87.7653,88.1781,86.8023,87.3821,27933.0
2024-01-19 10:00:00,89.02,89.28,88.59,88.77,19291.0,87.4803,87.7358,87.0578,87.2347,19291.0
2024-01-19 10:30:00,88.77,89.1,88.58,89.1,19863.0,87.2347,87.559,87.048,87.559,19863.0
2024-01-19 11:00:00,89.1,89.41,89.06,89.36,26770.0,87.559,87.8636,87.5196,87.8145,26770.0
2024-01-19 11:30:00,89.36,89.46,89.2,89.43,20097.0,87.8145,87.9127,87.6572,87.8833,20097.0
2024-01-19 12:00:00,89.43,89.76,89.25,89.7,24274.0,87.8833,88.2075,87.7064,88.1486,24274.0
2024-01-19 12:30:00,89.73,89.95,89.63,89.95,25597.0,88.1781,88.3943,88.0798,88.3943,25597.0
2024-01-19 13:00:00,89.95,90.24,89.75,90.13,26363.0,88.3943,88.6792,88.1977,88.5711,26363.0
2024-01-19 13:30:00,90.14,90.36,90.14,90.31,21198.0,88.581,88.7972,88.581,88.748,21198.0
2024-01-19 14:00:00,90.31,90.81,90.29,90.69,29428.0,88.748,89.2394,88.7284,89.1215,29428.0
2024-01-19 14:30:00,90.71,90.74,90.41,90.53,35671.0,89.1411,89.1706,88.8463,88.9642,35671.0
2024-01-19 15:00:00,90.51,90.62,90.39,90.53,54539.0,88.9446,89.0527,88.8266,88.9642,54539.0
2024-01-19 15:30:00,90.54,90.8,90.49,90.68,187449.0,88.9741,89.2296,88.9249,89.1116,187449.0
2024-01-22 09:30:00,90.48,91.3,90.48,91.13,15492.0,88.9151,89.7209,88.9151,89.5538,15492.0
2024-01-22 10:00:00,91.13,91.13,90.65,90.7,16233.0,89.5538,89.5538,89.0821,89.1313,16233.0
2024-01-22 10:30:00,90.69,90.69,90.25,90.6,25430.0,89.1215,89.1215,88.6891,89.033,25430.0
2024-01-22 11:00:00,90.64,90.85,90.46,90.84,12105.0,89.0723,89.2787,88.8954,89.2689,12105.0
2024-01-22 11:30:00,90.89,90.94,90.73,90.92,16596.0,89.318,89.3671,89.1608,89.3475,16596.0
2024-01-22 12:00:00,90.94,91.0,90.67,90.7,14893.0,89.3671,89.4261,89.1018,89.1313,14893.0
2024-01-22 12:30:00,90.74,90.96,90.65,90.74,13161.0,89.1706,89.3868,89.0821,89.1706,13161.0
2024-01-22 13:00:00,90.77,91.0,90.77,90.86,5510.0,89.2001,89.4261,89.2001,89.2885,5510.0
2024-01-22 13:30:00,90.84,91.1,90.83,91.1,6741.0,89.2689,89.5244,89.259,89.5244,6741.0
2024-01-22 14:00:00,91.06,91.07,90.76,90.91,7964.0,89.4851,89.4949,89.1902,89.3377,7964.0
2024-01-22 14:30:00,90.93,90.99,90.76,90.79,11052.0,89.3573,89.4163,89.1902,89.2197,11052.0
2024-01-22 15:00:00,90.8,91.0,90.68,90.92,23869.0,89.2296,89.4261,89.1116,89.3475,23869.0
2024-01-22 15:30:00,90.93,91.02,90.69,90.85,107417.0,89.3573,89.4458,89.1215,89.2787,107417.0
2024-01-23 09:30:00,91.65,91.8,91.34,91.8,5602.0,90.0649,90.2123,89.7602,90.2123,5602.0
2024-01-23 10:00:00,91.71,91.8,91.34,91.34,6707.0,90.1238,90.2123,89.7602,89.7602,6707.0
2024-01-23 10:30:00,91.31,91.4,90.5,90.78,28262.0,89.7307,89.8192,88.9347,89.2099,28262.0
2024-01-23 11:00:00,90.77,90.93,90.54,90.54,11071.0,89.2001,89.3573,88.9741,88.9741,11071.0
2024-01-23 11:30:00,90.64,90.76,90.53,90.7,9096.0,89.0723,89.1902,88.9642,89.1313,9096.0
2024-01-23 12:00:00,90.67,90.73,90.54,90.63,7235.0,89.1018,89.1608,88.9741,89.0625,7235.0
2024-01-23 12:30:00,90.63,90.8,90.52,90.78,7070.0,89.0625,89.2296,88.9544,89.2099,7070.0
2024-01-23 13:00:00,90.76,90.76,90.56,90.56,15909.0,89.1902,89.1902,88.9937,88.9937,15909.0
2024-01-23 13:30:00,90.53,90.88,90.51,90.71,8179.0,88.9642,89.3082,88.9446,89.1411,8179.0
2024-01-23 14:00:00,90.72,90.94,90.7,90.94,7410.0,89.1509,89.3671,89.1313,89.3671,7410.0
2024-01-23 14:30:00,90.95,91.25,90.95,91.23,8401.0,89.377,89.6718,89.377,89.6521,8401.0
2024-01-23 15:00:00,91.19,91.28,91.1,91.1,7675.0,89.6128,89.7013,89.5244,89.5244,7675.0
2024-01-23 15:30:00,91.1,91.21,90.89,91.15,116258.0,89.5244,89.6325,89.318,89.5735,116258.0
2024-01-24 09:30:00,91.82,91.98,90.57,90.63,18855.0,90.2319,90.3891,89.0035,89.0625,18855.0
2024-01-24 10:00:00,90.52,90.52,90.03,90.33,20973.0,88.9544,88.9544,88.4729,88.7677,20973.0
2024-01-24 10:30:00,90.36,90.61,90.19,90.34,23564.0,88.7972,89.0428,88.6301,88.7775,23564.0
2024-01-24 11:00:00,90.4,90.67,90.34,90.65,19869.0,88.8365,89.1018,88.7775,89.0821,19869.0
2024-01-24 11:30:00,90.58,90.68,90.45,90.62,15980.0,89.0134,89.1116,88.8856,89.0527,15980.0
2024-01-24 12:00:00,90.62,90.81,90.49,90.73,16526.0,89.0527,89.2394,88.9249,89.1608,16526.0
2024-01-24 12:30:00,90.72,90.77,90.52,90.61,30747.0,89.1509,89.2001,88.9544,89.0428,30747.0
2024-01-24 13:00:00,90.63,90.7,90.35,90.39,15661.0,89.0625,89.1313,88.7873,88.8266,15661.0
2024-01-24 13:30:00,90.34,90.46,90.25,90.36,13950.0,88.7775,88.8954,88.6891,88.7972,13950.0
2024-01-24 14:00:00,90.36,90.38,90.13,90.14,26674.0,88.7972,88.8168,88.5711,88.581,26674.0
2024-01-24 14:30:00,90.14,90.49,90.1,90.4,32662.0,88.581,88.9249,88.5417,88.8365,32662.0
2024-01-24 15:00:00,90.4,90.58,90.16,90.18,19756.0,88.8365,89.0134,88.6006,88.6203,19756.0
2024-01-24 15:30:00,90.18,90.28,89.96,89.99,87426.0,88.6203,88.7185,88.4041,88.4336,87426.0
2024-01-25 09:30:00,91.24,91.71,90.58,91.29,28816.0,89.6619,90.1238,89.0134,89.7111,28816.0
2024-01-25 10:00:00,91.24,91.37,90.79,90.81,18125.0,89.6619,89.7897,89.2197,89.2394,18125.0
2024-01-25 10:30:00,90.85,90.94,90.47,90.47,8980.0,89.2787,89.3671,88.9053,88.9053,8980.0
2024-01-25 11:00:00,90.53,90.82,90.5,90.8,10607.0,88.9642,89.2492,88.9347,89.2296,10607.0
2024-01-25 11:30:00,90.78,90.9,90.53,90.57,20221.0,89.2099,89.3278,88.9642,89.0035,20221.0
2024-01-25 12:00:00,90.59,90.6,90.29,90.37,29795.0,89.0232,89.033,88.7284,88.807,29795.0
2024-01-25 12:30:00,90.37,90.37,90.01,90.09,30953.0,88.807,88.807,88.4532,88.5318,30953.0
2024-01-25 13:00:00,90.1,90.44,90.06,90.34,45680.0,88.5417,88.8758,88.5024,88.7775,45680.0
2024-01-25 13:30:00,90.32,90.54,90.31,90.41,42726.0,88.7579,88.9741,88.748,88.8463,42726.0
2024-01-25 14:00:00,90.4,90.57,90.25,90.49,36172.0,88.8365,89.0035,88.6891,88.9249,36172.0
2024-01-25 14:30:00,90.49,90.54,90.37,90.5,44315.0,88.9249,88.9741,88.807,88.9347,44315.0
2024-01-25 15:00:00,90.48,90.77,90.42,90.69,90507.0,88.9151,89.2001,88.8561,89.1215,90507.0
2024-01-25 15:30:00,90.69,90.7,90.17,90.49,325563.0,89.1215,89.1313,88.6105,88.9249,325563.0
2024-01-26 09:30:00,91.14,91.28,90.36,90.42,59582.0,89.5637,89.7013,88.7972,88.8561,59582.0
2024-01-26 10:00:00,90.45,91.3,90.39,91.02,57431.0,88.8856,89.7209,88.8266,89.4458,57431.0
2024-01-26 10:30:00,91.01,91.32,90.92,91.08,20717.0,89.4359,89.7406,89.3475,89.5047,20717.0
2024-01-26 11:00:00,91.02,91.11,90.78,91.05,22730.0,89.4458,89.5342,89.2099,89.4752,22730.0
2024-01-26 11:30:00,91.05,91.15,91.01,91.12,14188.0,89.4752,89.5735,89.4359,89.544,14188.0
2024-01-26 12:00:00,91.11,91.14,91.0,91.06,14637.0,89.5342,89.5637,89.4261,89.4851,14637.0
2024-01-26 12:30:00,91.06,91.06,90.86,91.01,20142.0,89.4851,89.4851,89.2885,89.4359,20142.0
2024-01-26 13:00:00,91.01,91.04,90.94,90.99,13264.0,89.4359,89.4654,89.3671,89.4163,13264.0
2024-01-26 13:30:00,91.0,91.05,90.78,90.85,24289.0,89.4261,89.4752,89.2099,89.2787,24289.0
2024-01-26 14:00:00,90.87,90.95,90.76,90.78,17337.0,89.2983,89.377,89.1902,89.2099,17337.0
2024-01-26 14:30:00,90.78,90.81,90.67,90.79,18034.0,89.2099,89.2394,89.1018,89.2197,18034.0
2024-01-26 15:00:00,90.78,90.87,90.74,90.84,22049.0,89.2099,89.2983,89.1706,89.2689,22049.0
2024-01-26 15:30:00,90.82,91.04,90.76,91.03,92920.0,89.2492,89.4654,89.1902,89.4556,92920.0
2024-01-29 09:30:00,90.62,90.97,90.0,90.3,19205.0,89.0527,89.3966,88.4434,88.7382,19205.0
2024-01-29 10:00:00,90.3,90.48,90.03,90.26,26966.0,88.7382,88.9151,88.4729,88.6989,26966.0
2024-01-29 10:30:00,90.22,90.48,89.98,90.0,37186.0,88.6596,88.9151,88.4237,88.4434,37186.0
2024-01-29 11:00:00,90.0,90.17,89.96,90.11,25949.0,88.4434,88.6105,88.4041,88.5515,25949.0
2024-01-29 11:30:00,90.13,90.24,90.0,90.23,25811.0,88.5711,88.6792,88.4434,88.6694,25811.0
2024-01-29 12:00:00,90.21,90.35,90.15,90.34,22590.0,88.6498,88.7873,88.5908,88.7775,22590.0
2024-01-29 12:30:00,90.33,90.35,90.18,90.25,21709.0,88.7677,88.7873,88.6203,88.6891,21709.0
2024-01-29 13:00:00,90.22,90.33,90.19,90.21,16612.0,88.6596,88.7677,88.6301,88.6498,16612.0
2024-01-29 13:30:00,90.22,90.23,89.7,89.86,49643.0,88.6596,88.6694,88.1486,88.3058,49643.0
2024-01-29 14:00:00,89.86,89.96,89.69,89.77,38143.0,88.3058,88.4041,88.1388,88.2174,38143.0
2024-01-29 14:30:00,89.77,90.04,89.72,90.04,29948.0,88.2174,88.4827,88.1682,88.4827,29948.0
2024-01-29 15:00:00,90.1,90.5,90.1,90.45,28022.0,88.5417,88.9347,88.5417,88.8856,28022.0
2024-01-29 15:30:00,90.45,90.74,90.39,90.74,119565.0,88.8856,89.1706,88.8266,89.1706,119565.0
2024-01-30 09:30:00,90.1,90.51,89.94,90.41,20715.0,88.5417,88.9446,88.3844,88.8463,20715.0
2024-01-30 10:00:00,90.37,90.38,89.98,90.13,18077.0,88.807,88.8168,88.4237,88.5711,18077.0
2024-01-30 10:30:00,90.09,90.2,90.06,90.14,11461.0,88.5318,88.6399,88.5024,88.581,11461.0
2024-01-30 11:00:00,90.12,90.31,90.04,90.3,11932.0,88.5613,88.748,88.4827,88.7382,11932.0
2024-01-30 11:30:00,90.27,90.53,90.26,90.53,9961.0,88.7087,88.9642,88.6989,88.9642,9961.0
2024-01-30 12:00:00,90.51,90.76,90.46,90.7,11668.0,88.9446,89.1902,88.8954,89.1313,11668.0
2024-01-30 12:30:00,90.68,90.77,90.52,90.55,11625.0,89.1116,89.2001,88.9544,88.9839,11625.0
2024-01-30 13:00:00,90.55,90.71,90.52,90.67,9933.0,88.9839,89.1411,88.9544,89.1018,9933.0
2024-01-30 13:30:00,90.68,90.88,90.64,90.81,16852.0,89.1116,89.3082,89.0723,89.2394,16852.0
2024-01-30 14:00:00,90.84,91.01,90.77,90.94,21432.0,89.2689,89.4359,89.2001,89.3671,21432.0
2024-01-30 14:30:00,90.92,90.94,90.73,90.79,18725.0,89.3475,89.3671,89.1608,89.2197,18725.0
2024-01-30 15:00:00,90.76,90.79,90.59,90.74,13927.0,89.1902,89.2197,89.0232,89.1706,13927.0
2024-01-30 15:30:00,90.74,90.84,90.64,90.69,67581.0,89.1706,89.2689,89.0723,89.1215,67581.0
2024-01-31 09:30:00,91.11,91.17,90.37,90.4,47143.0,89.5342,89.5932,88.807,88.8365,47143.0
2024-01-31 10:00:00,90.4,90.75,90.22,90.68,113408.0,88.8365,89.1804,88.6596,89.1116,113408.0
2024-01-31 10:30:00,90.76,90.9,90.55,90.86,32356.0,89.1902,89.3278,88.9839,89.2885,32356.0
2024-01-31 11:00:00,90.88,91.11,90.59,90.62,34857.0,89.3082,89.5342,89.0232,89.0527,34857.0
2024-01-31 11:30:00,90.58,90.61,90.21,90.39,37755.0,89.0134,89.0428,88.6498,88.8266,37755.0
2024-01-31 12:00:00,90.33,90.34,90.05,90.12,23534.0,88.7677,88.7775,88.4925,88.5613,23534.0
2024-01-31 12:30:00,90.1,90.12,89.85,89.89,19722.0,88.5417,88.5613,88.296,88.3353,19722.0
2024-01-31 13:00:00,89.88,89.9,89.65,89.69,28697.0,88.3255,88.3451,88.0994,88.1388,28697.0
2024-01-31 13:30:00,89.69,90.02,89.6,89.9,39437.0,88.1388,88.463,88.0503,88.3451,39437.0
2024-01-31 14:00:00,89.93,89.95,89.36,89.48,37870.0,88.3746,88.3943,87.8145,87.9324,37870.0
2024-01-31 14:30:00,89.51,90.26,89.31,89.31,65941.0,87.9619,88.6989,87.7653,87.7653,65941.0
2024-01-31 15:00:00,89.25,89.33,88.46,88.65,89449.0,87.7064,87.785,86.93,87.1167,89449.0
2024-01-31 15:30:00,88.6,88.78,88.4,88.5,208603.0,87.0676,87.2445,86.8711,86.9693,208603.0
2024-02-01 09:30:00,90.1,90.34,88.9,89.16,148822.0,88.5417,88.7775,87.3624,87.6179,148822.0
2024-02-01 10:00:00,89.09,89.6,88.57,89.52,74163.0,87.5491,88.0503,87.0381,87.9717,74163.0
2024-02-01 10:30:00,89.49,89.6,89.02,89.05,75207.0,87.9422,88.0503,87.4803,87.5098,75207.0
2024-02-01 11:00:00,89.06,89.43,88.2,88.81,139264.0,87.5196,87.8833,86.6745,87.274,139264.0
2024-02-01 11:30:00,88.74,89.18,88.56,89.18,57089.0,87.2052,87.6376,87.0283,87.6376,57089.0
2024-02-01 12:00:00,89.16,89.8,89.12,89.61,87537.0,87.6179,88.2469,87.5786,88.0601,87537.0
2024-02-01 12:30:00,89.62,89.96,89.57,89.65,116104.0,88.07,88.4041,88.0208,88.0994,116104.0
2024-02-01 13:00:00,89.67,89.71,89.23,89.46,60079.0,88.1191,88.1584,87.6867,87.9127,60079.0
2024-02-01 13:30:00,89.48,89.72,89.45,89.47,133091.0,87.9324,88.1682,87.9029,87.9226,133091.0
2024-02-01 14:00:00,89.48,89.74,89.15,89.28,42691.0,87.9324,88.1879,87.6081,87.7358,42691.0
2024-02-01 14:30:00,89.28,89.6,89.14,89.56,45667.0,87.7358,88.0503,87.5983,88.011,45667.0
2024-02-01 15:00:00,89.56,89.76,89.54,89.67,95549.0,88.011,88.2075,87.9913,88.1191,95549.0
2024-02-01 15:30:00,89.67,90.0,89.63,89.67,380610.0,88.1191,88.4434,88.0798,88.1191,380610.0
2024-02-02 09:30:00,88.38,89.04,87.28,88.8,47553.0,86.8514,87.5,85.7704,87.2641,47553.0
2024-02-02 10:00:00,88.87,88.87,88.23,88.45,38961.0,87.3329,87.3329,86.704,86.9202,38961.0
2024-02-02 10:30:00,88.45,88.78,88.09,88.73,36934.0,86.9202,87.2445,86.5664,87.1954,36934.0
2024-02-02 11:00:00,88.77,88.94,88.61,88.79,49611.0,87.2347,87.4017,87.0774,87.2543,49611.0
2024-02-02 11:30:00,88.83,88.96,88.57,88.57,29080.0,87.2936,87.4214,87.0381,87.0381,29080.0
2024-02-02 12:00:00,88.59,88.71,88.48,88.71,25684.0,87.0578,87.1757,86.9497,87.1757,25684.0
2024-02-02 12:30:00,88.67,88.84,88.44,88.78,41438.0,87.1364,87.3035,86.9104,87.2445,41438.0
2024-02-02 13:00:00,88.79,89.08,88.73,88.79,31099.0,87.2543,87.5393,87.1954,87.2543,31099.0
2024-02-02 13:30:00,88.78,88.91,88.59,88.61,58872.0,87.2445,87.3722,87.0578,87.0774,58872.0
2024-02-02 14:00:00,88.61,88.9,88.53,88.78,59712.0,87.0774,87.3624,86.9988,87.2445,59712.0
2024-02-02 14:30:00,88.78,89.16,88.78,89.15,48736.0,87.2445,87.6179,87.2445,87.6081,48736.0
2024-02-02 15:00:00,89.15,89.26,88.96,89.14,86047.0,87.6081,87.7162,87.4214,87.5983,86047.0
2024-02-02 15:30:00,89.15,89.23,88.72,89.08,152615.0,87.6081,87.6867,87.1855,87.5393,152615.0
2024-02-05 09:30:00,88.18,88.18,86.85,87.54,53908.0,86.6549,86.6549,85.3479,86.0259,53908.0
2024-02-05 10:00:00,87.48,87.48,86.62,87.19,50137.0,85.967,85.967,85.1219,85.682,50137.0
2024-02-05 10:30:00,87.16,87.21,86.92,87.13,50706.0,85.6525,85.7016,85.4167,85.623,50706.0
2024-02-05 11:00:00,87.13,87.43,86.99,87.14,45258.0,85.623,85.9178,85.4855,85.6329,45258.0
2024-02-05 11:30:00,87.15,87.27,87.03,87.12,21611.0,85.6427,85.7606,85.5248,85.6132,21611.0
2024-02-05 12:00:00,87.12,87.59,87.04,87.59,38334.0,85.6132,86.0751,85.5346,86.0751,38334.0
2024-02-05 12:30:00,87.64,87.97,87.61,87.95,44003.0,86.1242,86.4485,86.0947,86.4288,44003.0
2024-02-05 13:00:00,87.94,88.1,87.78,87.79,27764.0,86.419,86.5763,86.2618,86.2716,27764.0
2024-02-05 13:30:00,87.81,88.05,87.76,87.91,22938.0,86.2913,86.5271,86.2421,86.3895,22938.0
2024-02-05 14:00:00,87.92,87.98,87.79,87.84,29936.0,86.3994,86.4583,86.2716,86.3208,29936.0
2024-02-05 14:30:00,87.85,88.14,87.79,88.08,42677.0,86.3306,86.6156,86.2716,86.5566,42677.0
2024-02-05 15:00:00,88.1,88.32,87.99,88.32,59609.0,86.5763,86.7924,86.4682,86.7924,59609.0
2024-02-05 15:30:00,88.33,88.47,88.2,88.37,205788.0,86.8023,86.9399,86.6745,86.8416,205788.0
2024-02-06 09:30:00,70.84,77.76,69.61,77.08,1047151.0,69.6148,76.4151,68.4061,75.7469,1047151.0
2024-02-06 10:00:00,77.08,77.44,76.04,76.87,388771.0,75.7469,76.1006,74.7248,75.5405,388771.0
2024-02-06 10:30:00,76.93,76.97,75.64,75.95,157936.0,75.5994,75.6388,74.3318,74.6364,157936.0
2024-02-06 11:00:00,75.95,76.36,75.79,75.93,182939.0,74.6364,75.0393,74.4792,74.6167,182939.0
2024-02-06 11:30:00,75.89,76.43,75.62,75.82,134293.0,74.5774,75.1081,74.3121,74.5086,134293.0
2024-02-06 12:00:00,75.84,76.33,75.75,76.03,138015.0,74.5283,75.0098,74.4399,74.715,138015.0
2024-02-06 12:30:00,76.09,76.11,75.57,75.8,135120.0,74.774,74.7936,74.263,74.489,135120.0
2024-02-06 13:00:00,75.82,76.11,75.57,75.89,221151.0,74.5086,74.7936,74.263,74.5774,221151.0
2024-02-06 13:30:00,75.89,76.59,75.78,76.3,210371.0,74.5774,75.2653,74.4693,74.9803,210371.0
2024-02-06 14:00:00,76.31,77.15,76.16,76.52,236054.0,74.9902,75.8156,74.8428,75.1965,236054.0
2024-02-06 14:30:00,76.54,77.22,76.33,76.97,228466.0,75.2162,75.8844,75.0098,75.6388,228466.0
2024-02-06 15:00:00,76.96,77.14,76.48,76.48,271865.0,75.6289,75.8058,75.1572,75.1572,271865.0
2024-02-06 15:30:00,76.49,76.88,76.34,76.67,799922.0,75.1671,75.5503,75.0197,75.3439,799922.0
2024-02-07 09:30:00,79.0,79.0,75.51,76.2,230890.0,77.6336,77.6336,74.204,74.8821,230890.0
2024-02-07 10:00:00,76.2,76.74,75.93,76.68,205584.0,74.8821,75.4127,74.6167,75.3538,205584.0
2024-02-07 10:30:00,76.71,76.73,76.02,76.23,119142.0,75.3833,75.4029,74.7052,74.9116,119142.0
2024-02-07 11:00:00,76.21,76.39,75.9,75.9,71947.0,74.8919,75.0688,74.5873,74.5873,71947.0
2024-02-07 11:30:00,75.91,76.21,75.9,75.94,56377.0,74.5971,74.8919,74.5873,74.6266,56377.0
2024-02-07 12:00:00,75.95,76.09,75.84,75.84,70338.0,74.6364,74.774,74.5283,74.5283,70338.0
2024-02-07 12:30:00,75.81,75.97,75.62,75.91,80327.0,74.4988,74.656,74.3121,74.5971,80327.0
2024-02-07 13:00:00,75.92,76.19,75.6,75.64,67088.0,74.6069,74.8722,74.2924,74.3318,67088.0
2024-02-07 13:30:00,75.65,75.72,75.0,75.16,83810.0,74.3416,74.4104,73.7028,73.8601,83810.0
2024-02-07 14:00:00,75.17,75.19,75.07,75.18,104703.0,73.8699,73.8895,73.7716,73.8797,104703.0
2024-02-07 14:30:00,75.2,75.39,75.08,75.36,78204.0,73.8994,74.0861,73.7814,74.0566,78204.0
2024-02-07 15:00:00,75.37,75.43,75.08,75.09,112893.0,74.0664,74.1254,73.7814,73.7913,112893.0
2024-02-07 15:30:00,75.08,75.16,74.65,74.95,368476.0,73.7814,73.8601,73.3589,73.6537,368476.0
2024-02-08 09:30:00,74.9,75.44,74.38,74.93,66738.0,73.6046,74.1352,73.0935,73.634,66738.0
2024-02-08 10:00:00,74.93,75.53,74.93,75.26,99270.0,73.634,74.2237,73.634,73.9583,99270.0
2024-02-08 10:30:00,75.24,75.3,74.65,74.85,80964.0,73.9387,73.9976,73.3589,73.5554,80964.0
2024-02-08 11:00:00,74.82,74.84,74.45,74.61,22381.0,73.5259,73.5456,73.1623,73.3196,22381.0
2024-02-08 11:30:00,74.57,74.92,74.52,74.63,36473.0,73.2803,73.6242,73.2311,73.3392,36473.0
2024-02-08 12:00:00,74.62,74.77,74.32,74.59,45419.0,73.3294,73.4768,73.0346,73.2999,45419.0
2024-02-08 12:30:00,74.6,74.66,74.21,74.22,39390.0,73.3097,73.3687,72.9265,72.9363,39390.0
2024-02-08 13:00:00,74.2,74.49,74.18,74.43,28231.0,72.9167,73.2016,72.897,73.1427,28231.0
2024-02-08 13:30:00,74.44,74.51,74.11,74.24,38893.0,73.1525,73.2213,72.8282,72.956,38893.0
2024-02-08 14:00:00,74.26,74.37,74.04,74.06,59304.0,72.9756,73.0837,72.7594,72.7791,59304.0
2024-02-08 14:30:00,74.05,74.25,73.94,74.24,44490.0,72.7693,72.9658,72.6612,72.956,44490.0
2024-02-08 15:00:00,74.26,74.42,73.97,74.07,54044.0,72.9756,73.1329,72.6906,72.7889,54044.0
2024-02-08 15:30:00,74.07,74.49,74.07,74.28,273002.0,72.7889,73.2016,72.7889,72.9953,273002.0
2024-02-09 09:30:00,74.93,75.42,73.95,74.36,63530.0,73.634,74.1156,72.671,73.0739,63530.0
2024-02-09 10:00:00,74.37,74.63,73.79,73.9,44531.0,73.0837,73.3392,72.5138,72.6219,44531.0
2024-02-09 10:30:00,73.87,73.9,73.38,73.65,89079.0,72.5924,72.6219,72.1108,72.3762,89079.0
2024-02-09 11:00:00,73.63,73.76,73.46,73.65,45631.0,72.3565,72.4843,72.1895,72.3762,45631.0
2024-02-09 11:30:00,73.66,73.83,73.57,73.82,25560.0,72.386,72.5531,72.2976,72.5432,25560.0
2024-02-09 12:00:00,73.87,74.14,73.83,74.03,60738.0,72.5924,72.8577,72.5531,72.7496,60738.0
2024-02-09 12:30:00,74.02,74.08,73.88,74.07,36622.0,72.7398,72.7987,72.6022,72.7889,36622.0
2024-02-09 13:00:00,74.08,74.59,74.0,74.55,38577.0,72.7987,73.2999,72.7201,73.2606,38577.0
2024-02-09 13:30:00,74.55,74.91,74.53,74.76,38481.0,73.2606,73.6144,73.241,73.467,38481.0
2024-02-09 14:00:00,74.77,74.94,74.61,74.76,39861.0,73.4768,73.6439,73.3196,73.467,39861.0
2024-02-09 14:30:00,74.74,74.93,74.51,74.85,41458.0,73.4473,73.634,73.2213,73.5554,41458.0
2024-02-09 15:00:00,74.89,75.08,74.8,74.89,106287.0,73.5947,73.7814,73.5063,73.5947,106287.0
2024-02-09 15:30:00,74.9,75.28,74.72,74.78,225054.0,73.6046,73.978,73.4277,73.4866,225054.0
2024-02-12 09:30:00,74.99,75.88,74.79,75.76,61051.0,73.693,74.5676,73.4965,74.4497,61051.0
2024-02-12 10:00:00,75.78,76.23,75.64,75.66,157220.0,74.4693,74.9116,74.3318,74.3514,157220.0
2024-02-12 10:30:00,75.66,75.84,75.56,75.56,118389.0,74.3514,74.5283,74.2531,74.2531,118389.0
2024-02-12 11:00:00,75.64,75.89,75.61,75.7,26196.0,74.3318,74.5774,74.3023,74.3907,26196.0
2024-02-12 11:30:00,75.71,75.8,75.63,75.75,28342.0,74.4005,74.489,74.3219,74.4399,28342.0
2024-02-12 12:00:00,75.76,75.94,75.71,75.77,54819.0,74.4497,74.6266,74.4005,74.4595,54819.0
2024-02-12 12:30:00,75.79,75.81,75.58,75.73,39143.0,74.4792,74.4988,74.2728,74.4202,39143.0
2024-02-12 13:00:00,75.73,75.88,75.65,75.73,80267.0,74.4202,74.5676,74.3416,74.4202,80267.0
2024-02-12 13:30:00,75.71,75.89,75.69,75.78,134570.0,74.4005,74.5774,74.3809,74.4693,134570.0
2024-02-12 14:00:00,75.76,75.97,75.56,75.66,105137.0,74.4497,74.656,74.2531,74.3514,105137.0
2024-02-12 14:30:00,75.64,75.93,75.58,75.74,70847.0,74.3318,74.6167,74.2728,74.43,70847.0
2024-02-12 15:00:00,75.74,75.79,75.58,75.78,140706.0,74.43,74.4792,74.2728,74.4693,140706.0
2024-02-12 15:30:00,75.78,75.98,75.55,75.64,328344.0,74.4693,74.6659,74.2433,74.3318,328344.0
2024-02-13 09:30:00,74.34,74.7,73.37,73.53,36925.0,73.0542,73.408,72.101,72.2583,36925.0
2024-02-13 10:00:00,73.53,74.03,73.34,73.84,113847.0,72.2583,72.7496,72.0715,72.5629,113847.0
2024-02-13 10:30:00,73.81,73.93,73.45,73.5,68000.0,72.5334,72.6513,72.1796,72.2288,68000.0
2024-02-13 11:00:00,73.5,74.26,73.48,74.09,33428.0,72.2288,72.9756,72.2091,72.8086,33428.0
2024-02-13 11:30:00,74.1,74.27,73.87,73.94,40491.0,72.8184,72.9855,72.5924,72.6612,40491.0
2024-02-13 12:00:00,73.9,74.19,73.77,73.92,36420.0,72.6219,72.9068,72.4941,72.6415,36420.0
2024-02-13 12:30:00,73.88,74.28,73.8,74.28,35733.0,72.6022,72.9953,72.5236,72.9953,35733.0
2024-02-13 13:00:00,74.22,74.23,73.8,73.88,38588.0,72.9363,72.9461,72.5236,72.6022,38588.0
2024-02-13 13:30:00,73.88,74.1,73.84,74.08,37575.0,72.6022,72.8184,72.5629,72.7987,37575.0
2024-02-13 14:00:00,74.09,74.1,73.69,73.76,65535.0,72.8086,72.8184,72.4155,72.4843,65535.0
2024-02-13 14:30:00,73.76,73.78,73.3,73.35,63458.0,72.4843,72.5039,72.0322,72.0814,63458.0
2024-02-13 15:00:00,73.35,73.57,73.29,73.46,67187.0,72.0814,72.2976,72.0224,72.1895,67187.0
2024-02-13 15:30:00,73.47,73.7,73.41,73.53,267287.0,72.1993,72.4253,72.1403,72.2583,267287.0
2024-02-14 09:30:00,73.68,74.2,72.8,73.05,73207.0,72.4057,72.9167,71.5409,71.7866,73207.0
2024-02-14 10:00:00,73.08,73.19,72.84,73.01,57525.0,71.816,71.9241,71.5802,71.7472,57525.0
2024-02-14 10:30:00,73.01,73.26,72.79,73.23,94435.0,71.7472,71.9929,71.531,71.9634,94435.0
2024-02-14 11:00:00,73.21,73.46,73.09,73.45,54853.0,71.9438,72.1895,71.8259,72.1796,54853.0
2024-02-14 11:30:00,73.47,73.47,73.0,73.03,38046.0,72.1993,72.1993,71.7374,71.7669,38046.0
2024-02-14 12:00:00,73.01,73.39,72.9,73.39,110467.0,71.7472,72.1207,71.6391,72.1207,110467.0
2024-02-14 12:30:00,73.4,73.5,73.21,73.23,70549.0,72.1305,72.2288,71.9438,71.9634,70549.0
2024-02-14 13:00:00,73.19,73.3,73.07,73.3,46748.0,71.9241,72.0322,71.8062,72.0322,46748.0
2024-02-14 13:30:00,73.33,73.33,73.07,73.17,44381.0,72.0617,72.0617,71.8062,71.9045,44381.0
2024-02-14 14:00:00,73.17,73.31,73.02,73.31,71533.0,71.9045,72.0421,71.7571,72.0421,71533.0
2024-02-14 14:30:00,73.31,73.43,73.24,73.32,48524.0,72.0421,72.16,71.9733,72.0519,48524.0
2024-02-14 15:00:00,73.34,73.39,73.15,73.26,40274.0,72.0715,72.1207,71.8848,71.9929,40274.0
2024-02-14 15:30:00,73.27,73.53,73.21,73.47,241325.0,72.0027,72.2583,71.9438,72.1993,241325.0
2024-02-15 09:30:00,73.61,74.02,73.37,73.52,55892.0,72.3369,72.7398,72.101,72.2484,55892.0
2024-02-15 10:00:00,73.45,73.62,73.3,73.51,42184.0,72.1796,72.3467,72.0322,72.2386,42184.0
2024-02-15 10:30:00,73.48,73.49,73.28,73.37,60025.0,72.2091,72.2189,72.0126,72.101,60025.0
2024-02-15 11:00:00,73.38,73.39,72.97,73.2,33824.0,72.1108,72.1207,71.7079,71.934,33824.0
2024-02-15 11:30:00,73.14,73.18,72.95,73.04,40868.0,71.875,71.9143,71.6883,71.7767,40868.0
2024-02-15 12:00:00,73.06,73.07,72.75,72.81,39407.0,71.7964,71.8062,71.4917,71.5507,39407.0
2024-02-15 12:30:00,72.78,72.85,72.38,72.38,56127.0,71.5212,71.59,71.1281,71.1281,56127.0
2024-02-15 13:00:00,72.39,72.69,72.35,72.58,58383.0,71.138,71.4328,71.0987,71.3247,58383.0
2024-02-15 13:30:00,72.59,72.66,72.38,72.42,57738.0,71.3345,71.4033,71.1281,71.1674,57738.0
2024-02-15 14:00:00,72.42,72.56,72.28,72.47,83181.0,71.1674,71.305,71.0299,71.2166,83181.0
2024-02-15 14:30:00,72.47,72.48,72.25,72.48,82016.0,71.2166,71.2264,71.0004,71.2264,82016.0
2024-02-15 15:00:00,72.49,72.65,72.3,72.33,84556.0,71.2362,71.3935,71.0495,71.079,84556.0
2024-02-15 15:30:00,72.32,72.42,71.79,71.98,438444.0,71.0692,71.1674,70.5483,70.7351,438444.0
2024-02-16 09:30:00,71.62,71.95,70.99,71.11,59082.0,70.3813,70.7056,69.7622,69.8801,59082.0
2024-02-16 10:00:00,71.05,72.0,71.03,71.61,87969.0,69.8211,70.7547,69.8015,70.3715,87969.0
2024-02-16 10:30:00,71.58,71.59,71.26,71.5,107942.0,70.342,70.3518,70.0275,70.2634,107942.0
2024-02-16 11:00:00,71.5,71.77,71.37,71.7,98010.0,70.2634,70.5287,70.1356,70.4599,98010.0
2024-02-16 11:30:00,71.7,71.84,71.61,71.71,98179.0,70.4599,70.5975,70.3715,70.4697,98179.0
2024-02-16 12:00:00,71.71,71.87,71.62,71.84,75045.0,70.4697,70.627,70.3813,70.5975,75045.0
2024-02-16 12:30:00,71.84,71.98,71.66,71.7,68924.0,70.5975,70.7351,70.4206,70.4599,68924.0
2024-02-16 13:00:00,71.67,71.68,71.41,71.58,60096.0,70.4304,70.4402,70.1749,70.342,60096.0
2024-02-16 13:30:00,71.56,71.61,71.42,71.61,54893.0,70.3223,70.3715,70.1847,70.3715,54893.0
2024-02-16 14:00:00,71.61,72.02,71.6,71.96,74808.0,70.3715,70.7744,70.3616,70.7154,74808.0
2024-02-16 14:30:00,71.97,71.97,71.71,71.87,68434.0,70.7252,70.7252,70.4697,70.627,68434.0
2024-02-16 15:00:00,71.88,71.94,71.73,71.81,51646.0,70.6368,70.6958,70.4894,70.568,51646.0
2024-02-16 15:30:00,71.83,72.27,71.82,72.26,313863.0,70.5877,71.02,70.5778,71.0102,313863.0
2024-02-20 09:30:00,72.1,72.75,71.79,72.36,50900.0,70.853,71.4917,70.5483,71.1085,50900.0
2024-02-20 10:00:00,72.31,72.7,72.25,72.52,55165.0,71.0594,71.4426,71.0004,71.2657,55165.0
2024-02-20 10:30:00,72.55,72.67,72.38,72.66,35580.0,71.2952,71.4131,71.1281,71.4033,35580.0
2024-02-20 11:00:00,72.67,73.1,72.64,73.1,33011.0,71.4131,71.8357,71.3836,71.8357,33011.0
2024-02-20 11:30:00,73.16,73.35,73.02,73.35,71904.0,71.8947,72.0814,71.7571,72.0814,71904.0
2024-02-20 12:00:00,73.36,73.51,73.27,73.39,30199.0,72.0912,72.2386,72.0027,72.1207,30199.0
2024-02-20 12:30:00,73.4,73.73,73.32,73.62,44913.0,72.1305,72.4548,72.0519,72.3467,44913.0
2024-02-20 13:00:00,73.64,73.77,73.3,73.34,26295.0,72.3663,72.4941,72.0322,72.0715,26295.0
2024-02-20 13:30:00,73.35,73.4,73.16,73.23,20770.0,72.0814,72.1305,71.8947,71.9634,20770.0
2024-02-20 14:00:00,73.23,73.28,73.08,73.24,33052.0,71.9634,72.0126,71.816,71.9733,33052.0
2024-02-20 14:30:00,73.23,73.53,73.14,73.51,53432.0,71.9634,72.2583,71.875,72.2386,53432.0
2024-02-20 15:00:00,73.52,73.58,73.39,73.51,55038.0,72.2484,72.3074,72.1207,72.2386,55038.0
2024-02-20 15:30:00,73.52,73.52,73.0,73.15,158797.0,72.2484,72.2484,71.7374,71.8848,158797.0
2024-02-21 09:30:00,73.03,73.99,73.03,73.91,30127.0,71.7669,72.7103,71.7669,72.6317,30127.0
2024-02-21 10:00:00,73.91,74.37,73.7,74.3,67458.0,72.6317,73.0837,72.4253,73.0149,67458.0
2024-02-21 10:30:00,74.32,74.35,74.02,74.2,48908.0,73.0346,73.0641,72.7398,72.9167,48908.0
2024-02-21 11:00:00,74.19,74.62,74.19,74.51,70424.0,72.9068,73.3294,72.9068,73.2213,70424.0
2024-02-21 11:30:00,74.5,74.52,74.26,74.34,50366.0,73.2115,73.2311,72.9756,73.0542,50366.0
2024-02-21 12:00:00,74.33,74.55,74.06,74.33,64146.0,73.0444,73.2606,72.7791,73.0444,64146.0
2024-02-21 12:30:00,74.32,74.55,74.21,74.52,32860.0,73.0346,73.2606,72.9265,73.2311,32860.0
2024-02-21 13:00:00,74.5,74.86,74.39,74.86,62369.0,73.2115,73.5652,73.1034,73.5652,62369.0
2024-02-21 13:30:00,74.87,75.13,74.81,75.07,82837.0,73.5751,73.8306,73.5161,73.7716,82837.0
2024-02-21 14:00:00,75.06,75.13,74.57,74.65,50166.0,73.7618,73.8306,73.2803,73.3589,50166.0
2024-02-21 14:30:00,74.62,74.69,74.45,74.69,49791.0,73.3294,73.3982,73.1623,73.3982,49791.0
2024-02-21 15:00:00,74.67,74.68,74.42,74.6,54827.0,73.3785,73.3884,73.1329,73.3097,54827.0
2024-02-21 15:30:00,74.61,75.27,74.57,75.26,361015.0,73.3196,73.9682,73.2803,73.9583,361015.0
2024-02-22 09:30:00,75.14,75.84,75.07,75.72,30650.0,73.8404,74.5283,73.7716,74.4104,30650.0
2024-02-22 10:00:00,75.74,75.93,75.53,75.73,34600.0,74.43,74.6167,74.2237,74.4202,34600.0
2024-02-22 10:30:00,75.75,75.96,75.72,75.96,49149.0,74.4399,74.6462,74.4104,74.6462,49149.0
2024-02-22 11:00:00,75.99,76.2,75.98,76.13,50085.0,74.6757,74.8821,74.6659,74.8133,50085.0
2024-02-22 11:30:00,76.1,76.27,76.09,76.16,59803.0,74.7838,74.9509,74.774,74.8428,59803.0
2024-02-22 12:00:00,76.15,76.46,76.1,76.42,49743.0,74.8329,75.1376,74.7838,75.0983,49743.0
2024-02-22 12:30:00,76.44,76.72,76.44,76.59,73710.0,75.1179,75.3931,75.1179,75.2653,73710.0
2024-02-22 13:00:00,76.57,76.57,76.22,76.3,36263.0,75.2457,75.2457,74.9017,74.9803,36263.0
2024-02-22 13:30:00,76.31,76.52,76.29,76.4,33542.0,74.9902,75.1965,74.9705,75.0786,33542.0
2024-02-22 14:00:00,76.4,76.81,76.37,76.65,76773.0,75.0786,75.4815,75.0491,75.3243,76773.0
2024-02-22 14:30:00,76.66,77.0,76.49,76.99,112906.0,75.3341,75.6682,75.1671,75.6584,112906.0
2024-02-22 15:00:00,76.99,77.12,76.88,77.08,94999.0,75.6584,75.7862,75.5503,75.7469,94999.0
2024-02-22 15:30:00,77.08,77.09,76.69,76.84,256744.0,75.7469,75.7567,75.3636,75.511,256744.0
2024-02-23 09:30:00,77.49,77.67,77.11,77.23,35320.0,76.1498,76.3266,75.7763,75.8943,35320.0
2024-02-23 10:00:00,77.25,77.6,77.16,77.41,26267.0,75.9139,76.2579,75.8255,76.0711,26267.0
2024-02-23 10:30:00,77.46,77.62,77.37,77.61,24893.0,76.1203,76.2775,76.0318,76.2677,24893.0
2024-02-23 11:00:00,77.61,77.65,77.11,77.14,24905.0,76.2677,76.307,75.7763,75.8058,24905.0
2024-02-23 11:30:00,77.14,77.18,76.74,76.77,22681.0,75.8058,75.8451,75.4127,75.4422,22681.0
2024-02-23 12:00:00,76.78,77.02,76.75,76.95,21309.0,75.452,75.6879,75.4226,75.6191,21309.0
2024-02-23 12:30:00,76.97,76.99,76.72,76.81,22055.0,75.6388,75.6584,75.3931,75.4815,22055.0
2024-02-23 13:00:00,76.79,76.8,76.65,76.66,14337.0,75.4619,75.4717,75.3243,75.3341,14337.0
2024-02-23 13:30:00,76.67,76.73,76.46,76.71,34362.0,75.3439,75.4029,75.1376,75.3833,34362.0
2024-02-23 14:00:00,76.72,76.84,76.68,76.82,20689.0,75.3931,75.511,75.3538,75.4913,20689.0
2024-02-23 14:30:00,76.82,77.07,76.7,77.03,29029.0,75.4913,75.737,75.3734,75.6977,29029.0
2024-02-23 15:00:00,77.04,77.45,77.02,77.11,54031.0,75.7075,76.1105,75.6879,75.7763,54031.0
2024-02-23 15:30:00,77.15,77.27,76.9,76.92,159633.0,75.8156,75.9336,75.57,75.5896,159633.0
2024-02-26 09:30:00,76.65,77.3,76.34,77.3,24581.0,75.3243,75.963,75.0197,75.963,24581.0
2024-02-26 10:00:00,77.6,77.74,77.02,77.27,26955.0,76.2579,76.3954,75.6879,75.9336,26955.0
2024-02-26 10:30:00,77.24,77.29,76.82,76.91,25186.0,75.9041,75.9532,75.4913,75.5798,25186.0
2024-02-26 11:00:00,76.94,76.94,76.62,76.62,22163.0,75.6093,75.6093,75.2948,75.2948,22163.0
2024-02-26 11:30:00,76.63,76.63,76.22,76.22,23411.0,75.3046,75.3046,74.9017,74.9017,23411.0
2024-02-26 12:00:00,76.23,76.35,76.13,76.34,15310.0,74.9116,75.0295,74.8133,75.0197,15310.0
2024-02-26 12:30:00,76.34,76.44,76.26,76.43,15985.0,75.0197,75.1179,74.941,75.1081,15985.0
2024-02-26 13:00:00,76.45,76.51,76.11,76.3,24572.0,75.1277,75.1867,74.7936,74.9803,24572.0
2024-02-26 13:30:00,76.31,76.35,76.15,76.32,19563.0,74.9902,75.0295,74.8329,75.0,19563.0
2024-02-26 14:00:00,76.32,76.32,76.07,76.16,13789.0,75.0,75.0,74.7543,74.8428,13789.0
2024-02-26 14:30:00,76.19,76.26,75.97,76.09,26161.0,74.8722,74.941,74.656,74.774,26161.0
2024-02-26 15:00:00,76.11,76.15,75.92,75.97,16451.0,74.7936,74.8329,74.6069,74.656,16451.0
2024-02-26 15:30:00,75.95,76.09,75.83,75.84,75238.0,74.6364,74.774,74.5185,74.5283,75238.0
2024-02-27 09:30:00,76.37,76.4,76.09,76.3,15131.0,75.0491,75.0786,74.774,74.9803,15131.0
2024-02-27 10:00:00,76.37,76.67,76.22,76.57,22499.0,75.0491,75.3439,74.9017,75.2457,22499.0
2024-02-27 10:30:00,76.58,77.0,76.38,76.89,40481.0,75.2555,75.6682,75.059,75.5601,40481.0
2024-02-27 11:00:00,76.91,77.24,76.83,77.19,45458.0,75.5798,75.9041,75.5012,75.8549,45458.0
2024-02-27 11:30:00,77.17,77.27,76.93,77.23,41159.0,75.8353,75.9336,75.5994,75.8943,41159.0
2024-02-27 12:00:00,77.22,77.31,76.99,77.09,49611.0,75.8844,75.9729,75.6584,75.7567,49611.0
2024-02-27 12:30:00,77.06,77.08,76.77,77.0,40436.0,75.7272,75.7469,75.4422,75.6682,40436.0
2024-02-27 13:00:00,77.0,77.27,77.0,77.25,23540.0,75.6682,75.9336,75.6682,75.9139,23540.0
2024-02-27 13:30:00,77.23,77.62,77.13,77.51,48960.0,75.8943,76.2775,75.796,76.1694,48960.0
2024-02-27 14:00:00,77.51,77.58,77.4,77.49,43266.0,76.1694,76.2382,76.0613,76.1498,43266.0
2024-02-27 14:30:00,77.47,77.56,77.12,77.13,35435.0,76.1301,76.2185,75.7862,75.796,35435.0
2024-02-27 15:00:00,77.13,77.52,77.11,77.51,41522.0,75.796,76.1792,75.7763,76.1694,41522.0
2024-02-27 15:30:00,77.52,77.69,77.45,77.51,218715.0,76.1792,76.3463,76.1105,76.1694,218715.0
2024-02-28 09:30:00,77.05,77.59,76.96,77.59,17413.0,75.7174,76.248,75.6289,76.248,17413.0
2024-02-28 10:00:00,77.56,77.7,77.34,77.4,18406.0,76.2185,76.3561,76.0024,76.0613,18406.0
2024-02-28 10:30:00,77.41,77.66,77.34,77.6,10853.0,76.0711,76.3168,76.0024,76.2579,10853.0
2024-02-28 11:00:00,77.58,77.59,76.86,76.91,104450.0,76.2382,76.248,75.5307,75.5798,104450.0
2024-02-28 11:30:00,76.9,77.3,76.74,76.76,100099.0,75.57,75.963,75.4127,75.4324,100099.0
2024-02-28 12:00:00,76.76,76.77,76.2,76.28,125657.0,75.4324,75.4422,74.8821,74.9607,125657.0
2024-02-28 12:30:00,76.28,76.55,75.63,76.25,61087.0,74.9607,75.226,74.3219,74.9312,61087.0
2024-02-28 13:00:00,76.17,76.19,75.12,75.92,138040.0,74.8526,74.8722,73.8208,74.6069,138040.0
2024-02-28 13:30:00,75.92,76.27,75.72,76.22,75843.0,74.6069,74.9509,74.4104,74.9017,75843.0
2024-02-28 14:00:00,76.22,76.25,75.27,75.57,124592.0,74.9017,74.9312,73.9682,74.263,124592.0
2024-02-28 14:30:00,75.53,75.54,74.95,75.03,89361.0,74.2237,74.2335,73.6537,73.7323,89361.0
2024-02-28 15:00:00,75.03,75.53,74.93,75.45,96824.0,73.7323,74.2237,73.634,74.145,96824.0
2024-02-28 15:30:00,75.46,75.53,74.92,75.12,160849.0,74.1549,74.2237,73.6242,73.8208,160849.0
2024-02-29 09:30:00,75.8,76.08,75.36,75.98,41360.0,74.489,74.7641,74.0566,74.6659,41360.0
2024-02-29 10:00:00,76.03,76.03,74.99,75.42,43912.0,74.715,74.715,73.693,74.1156,43912.0
2024-02-29 10:30:00,75.42,75.68,75.27,75.28,37930.0,74.1156,74.3711,73.9682,73.978,37930.0
2024-02-29 11:00:00,75.3,75.55,75.11,75.41,59915.0,73.9976,74.2433,73.8109,74.1057,59915.0
2024-02-29 11:30:00,75.42,75.49,75.14,75.17,67270.0,74.1156,74.1844,73.8404,73.8699,67270.0
2024-02-29 12:00:00,75.14,75.52,75.13,75.47,40426.0,73.8404,74.2138,73.8306,74.1647,40426.0
2024-02-29 12:30:00,75.48,76.33,75.45,76.29,24853.0,74.1745,75.0098,74.145,74.9705,24853.0
2024-02-29 13:00:00,76.3,76.32,76.13,76.29,27104.0,74.9803,75.0,74.8133,74.9705,27104.0
2024-02-29 13:30:00,76.3,76.33,75.96,75.98,33868.0,74.9803,75.0098,74.6462,74.6659,33868.0
2024-02-29 14:00:00,76.0,76.13,75.9,76.07,37390.0,74.6855,74.8133,74.5873,74.7543,37390.0
2024-02-29 14:30:00,76.05,76.31,76.04,76.22,36328.0,74.7347,74.9902,74.7248,74.9017,36328.0
2024-02-29 15:00:00,76.27,76.38,76.21,76.29,42805.0,74.9509,75.059,74.8919,74.9705,42805.0
2024-02-29 15:30:00,76.28,76.81,76.13,76.6,253689.0,74.9607,75.4815,74.8133,75.2752,253689.0
2024-03-01 09:30:00,76.53,76.53,75.82,76.33,24778.0,75.2064,75.2064,74.5086,75.0098,24778.0
2024-03-01 10:00:00,76.39,76.95,76.27,76.9,18920.0,75.0688,75.6191,74.9509,75.57,18920.0
2024-03-01 10:30:00,76.93,76.96,76.47,76.55,26609.0,75.5994,75.6289,75.1474,75.226,26609.0
2024-03-01 11:00:00,76.56,76.59,76.3,76.3,23855.0,75.2358,75.2653,74.9803,74.9803,23855.0
2024-03-01 11:30:00,76.29,76.47,76.16,76.47,23062.0,74.9705,75.1474,74.8428,75.1474,23062.0
2024-03-01 12:00:00,76.46,76.64,76.44,76.58,15000.0,75.1376,75.3145,75.1179,75.2555,15000.0
2024-03-01 12:30:00,76.58,76.69,76.51,76.51,12962.0,75.2555,75.3636,75.1867,75.1867,12962.0
2024-03-01 13:00:00,76.49,76.54,76.31,76.37,13301.0,75.1671,75.2162,74.9902,75.0491,13301.0
2024-03-01 13:30:00,76.31,76.61,76.31,76.61,25977.0,74.9902,75.285,74.9902,75.285,25977.0
2024-03-01 14:00:00,76.62,76.66,76.47,76.53,17974.0,75.2948,75.3341,75.1474,75.2064,17974.0
2024-03-01 14:30:00,76.54,76.55,76.43,76.49,18484.0,75.2162,75.226,75.1081,75.1671,18484.0
2024-03-01 15:00:00,76.48,76.57,76.46,76.47,19681.0,75.1572,75.2457,75.1376,75.1474,19681.0
2024-03-01 15:30:00,76.47,76.53,76.27,76.28,129624.0,75.1474,75.2064,74.9509,74.9607,129624.0
2024-03-04 09:30:00,76.75,76.78,76.22,76.26,62024.0,75.4226,75.452,74.9017,74.941,62024.0
2024-03-04 10:00:00,76.23,76.23,75.79,76.0,30070.0,74.9116,74.9116,74.4792,74.6855,30070.0
2024-03-04 10:30:00,75.98,76.01,75.82,75.84,24260.0,74.6659,74.6954,74.5086,74.5283,24260.0
2024-03-04 11:00:00,75.84,76.14,75.77,76.11,38798.0,74.5283,74.8231,74.4595,74.7936,38798.0
2024-03-04 11:30:00,76.14,76.48,76.04,76.25,36289.0,74.8231,75.1572,74.7248,74.9312,36289.0
2024-03-04 12:00:00,76.26,76.36,76.05,76.36,25991.0,74.941,75.0393,74.7347,75.0393,25991.0
2024-03-04 12:30:00,76.37,76.43,76.27,76.35,23510.0,75.0491,75.1081,74.9509,75.0295,23510.0
2024-03-04 13:00:00,76.35,76.51,76.17,76.2,19021.0,75.0295,75.1867,74.8526,74.8821,19021.0
2024-03-04 13:30:00,76.2,76.67,75.94,76.51,135175.0,74.8821,75.3439,74.6266,75.1867,135175.0
2024-03-04 14:00:00,76.48,76.52,76.08,76.08,79443.0,75.1572,75.1965,74.7641,74.7641,79443.0
2024-03-04 14:30:00,76.08,76.32,76.08,76.31,40483.0,74.7641,75.0,74.7641,74.9902,40483.0
2024-03-04 15:00:00,76.31,76.51,76.21,76.28,43549.0,74.9902,75.1867,74.8919,74.9607,43549.0
2024-03-04 15:30:00,76.28,76.29,75.88,75.9,267048.0,74.9607,74.9705,74.5676,74.5873,267048.0
2024-03-05 09:30:00,75.56,75.84,75.01,75.2,137501.0,74.2531,74.5283,73.7127,73.8994,137501.0
2024-03-05 10:00:00,75.2,75.42,75.09,75.1,62556.0,73.8994,74.1156,73.7913,73.8011,62556.0
2024-03-05 10:30:00,75.14,75.44,74.89,75.39,55474.0,73.8404,74.1352,73.5947,74.0861,55474.0
2024-03-05 11:00:00,75.41,75.89,75.29,75.82,25881.0,74.1057,74.5774,73.9878,74.5086,25881.0
2024-03-05 11:30:00,75.86,75.92,75.66,75.69,24913.0,74.548,74.6069,74.3514,74.3809,24913.0
2024-03-05 12:00:00,75.7,75.81,75.61,75.77,19052.0,74.3907,74.4988,74.3023,74.4595,19052.0
2024-03-05 12:30:00,75.75,75.83,75.63,75.74,18864.0,74.4399,74.5185,74.3219,74.43,18864.0
2024-03-05 13:00:00,75.75,75.89,75.63,75.86,24101.0,74.4399,74.5774,74.3219,74.548,24101.0
2024-03-05 13:30:00,75.88,75.98,75.53,75.53,30399.0,74.5676,74.6659,74.2237,74.2237,30399.0
2024-03-05 14:00:00,75.53,75.63,75.4,75.48,28438.0,74.2237,74.3219,74.0959,74.1745,28438.0
2024-03-05 14:30:00,75.46,75.46,74.79,74.82,47205.0,74.1549,74.1549,73.4965,73.5259,47205.0
2024-03-05 15:00:00,74.81,74.84,74.34,74.36,111393.0,73.5161,73.5456,73.0542,73.0739,111393.0
2024-03-05 15:30:00,74.34,74.72,74.32,74.63,193005.0,73.0542,73.4277,73.0346,73.3392,193005.0
2024-03-06 09:30:00,75.51,75.87,75.01,75.6,32408.0,74.204,74.5578,73.7127,74.2924,32408.0
2024-03-06 10:00:00,75.51,75.89,75.36,75.75,34326.0,74.204,74.5774,74.0566,74.4399,34326.0
2024-03-06 10:30:00,75.73,75.95,75.64,75.81,51061.0,74.4202,74.6364,74.3318,74.4988,51061.0
2024-03-06 11:00:00,75.8,76.01,75.76,76.01,19042.0,74.489,74.6954,74.4497,74.6954,19042.0
2024-03-06 11:30:00,76.07,76.32,76.04,76.13,27427.0,74.7543,75.0,74.7248,74.8133,27427.0
2024-03-06 12:00:00,76.1,76.25,76.02,76.2,16637.0,74.7838,74.9312,74.7052,74.8821,16637.0
2024-03-06 12:30:00,76.2,76.32,76.18,76.31,17694.0,74.8821,75.0,74.8624,74.9902,17694.0
2024-03-06 13:00:00,76.33,76.43,76.27,76.38,15829.0,75.0098,75.1081,74.9509,75.059,15829.0
2024-03-06 13:30:00,76.38,76.4,75.82,75.91,29623.0,75.059,75.0786,74.5086,74.5971,29623.0
2024-03-06 14:00:00,75.88,76.0,75.74,75.95,57040.0,74.5676,74.6855,74.43,74.6364,57040.0
2024-03-06 14:30:00,75.98,76.39,75.89,76.31,45719.0,74.6659,75.0688,74.5774,74.9902,45719.0
2024-03-06 15:00:00,76.29,76.29,75.83,75.84,31537.0,74.9705,74.9705,74.5185,74.5283,31537.0
2024-03-06 15:30:00,75.85,76.04,75.77,76.0,117021.0,74.5381,74.7248,74.4595,74.6855,117021.0
2024-03-07 09:30:00,76.6,76.86,76.28,76.79,26408.0,75.2752,75.5307,74.9607,75.4619,26408.0
2024-03-07 10:00:00,76.81,76.81,76.4,76.55,21141.0,75.4815,75.4815,75.0786,75.226,21141.0
2024-03-07 10:30:00,76.55,77.15,76.5,77.15,18980.0,75.226,75.8156,75.1769,75.8156,18980.0
2024-03-07 11:00:00,77.15,77.29,76.79,76.95,94330.0,75.8156,75.9532,75.4619,75.6191,94330.0
2024-03-07 11:30:00,76.95,77.14,76.85,77.1,22500.0,75.6191,75.8058,75.5208,75.7665,22500.0
2024-03-07 12:00:00,77.07,77.12,76.95,77.02,17629.0,75.737,75.7862,75.6191,75.6879,17629.0
2024-03-07 12:30:00,77.0,77.19,76.91,77.18,32160.0,75.6682,75.8549,75.5798,75.8451,32160.0
2024-03-07 13:00:00,77.23,77.44,77.2,77.23,17299.0,75.8943,76.1006,75.8648,75.8943,17299.0
2024-03-07 13:30:00,77.24,77.56,77.13,77.56,53605.0,75.9041,76.2185,75.796,76.2185,53605.0
2024-03-07 14:00:00,77.57,77.73,77.53,77.71,22940.0,76.2284,76.3856,76.1891,76.366,22940.0
2024-03-07 14:30:00,77.69,77.8,77.61,77.73,53133.0,76.3463,76.4544,76.2677,76.3856,53133.0
2024-03-07 15:00:00,77.71,77.78,77.52,77.73,37668.0,76.366,76.4347,76.1792,76.3856,37668.0
2024-03-07 15:30:00,77.73,77.9,77.56,77.8,170358.0,76.3856,76.5527,76.2185,76.4544,170358.0
2024-03-08 09:30:00,78.16,78.35,78.06,78.31,17172.0,76.8082,76.9949,76.7099,76.9556,17172.0
2024-03-08 10:00:00,78.31,78.53,77.91,78.18,30181.0,76.9556,77.1718,76.5625,76.8278,30181.0
2024-03-08 10:30:00,78.19,78.49,78.14,78.48,29620.0,76.8377,77.1325,76.7885,77.1226,29620.0
2024-03-08 11:00:00,78.48,78.54,78.29,78.37,22497.0,77.1226,77.1816,76.9359,77.0145,22497.0
2024-03-08 11:30:00,78.42,78.49,78.12,78.49,31215.0,77.0637,77.1325,76.7689,77.1325,31215.0
2024-03-08 12:00:00,78.51,78.76,78.5,78.71,21179.0,77.1521,77.3978,77.1423,77.3487,21179.0
2024-03-08 12:30:00,78.72,78.8,78.43,78.51,22373.0,77.3585,77.4371,77.0735,77.1521,22373.0
2024-03-08 13:00:00,78.44,78.57,78.26,78.55,27660.0,77.0833,77.2111,76.9064,77.1914,27660.0
2024-03-08 13:30:00,78.54,78.6,78.24,78.32,37747.0,77.1816,77.2406,76.8868,76.9654,37747.0
2024-03-08 14:00:00,78.36,78.67,78.36,78.64,15493.0,77.0047,77.3094,77.0047,77.2799,15493.0
2024-03-08 14:30:00,78.66,78.68,78.39,78.45,16952.0,77.2995,77.3192,77.0342,77.0932,16952.0
2024-03-08 15:00:00,78.45,78.51,78.12,78.13,28217.0,77.0932,77.1521,76.7689,76.7787,28217.0
2024-03-08 15:30:00,78.14,78.42,77.98,78.01,116412.0,76.7885,77.0637,76.6313,76.6608,116412.0
2024-03-11 09:30:00,77.89,78.27,77.73,77.94,23519.0,76.5428,76.9163,76.3856,76.592,23519.0
2024-03-11 10:00:00,77.95,78.06,77.76,77.85,26800.0,76.6018,76.7099,76.4151,76.5035,26800.0
2024-03-11 10:30:00,77.88,78.35,77.76,78.31,18957.0,76.533,76.9949,76.4151,76.9556,18957.0
2024-03-11 11:00:00,78.36,78.57,78.26,78.5,15095.0,77.0047,77.2111,76.9064,77.1423,15095.0
2024-03-11 11:30:00,78.51,78.66,78.45,78.64,10269.0,77.1521,77.2995,77.0932,77.2799,10269.0
2024-03-11 12:00:00,78.62,78.76,78.57,78.67,17293.0,77.2602,77.3978,77.2111,77.3094,17293.0
2024-03-11 12:30:00,78.68,78.7,78.44,78.65,19459.0,77.3192,77.3388,77.0833,77.2897,19459.0
2024-03-11 13:00:00,78.66,78.68,78.43,78.65,29619.0,77.2995,77.3192,77.0735,77.2897,29619.0
2024-03-11 13:30:00,78.63,78.78,78.58,78.78,20068.0,77.27,77.4174,77.2209,77.4174,20068.0
2024-03-11 14:00:00,78.78,78.93,78.7,78.74,32195.0,77.4174,77.5649,77.3388,77.3781,32195.0
2024-03-11 14:30:00,78.76,78.76,78.56,78.58,32697.0,77.3978,77.3978,77.2013,77.2209,32697.0
2024-03-11 15:00:00,78.55,78.65,78.43,78.45,38609.0,77.1914,77.2897,77.0735,77.0932,38609.0
2024-03-11 15:30:00,78.42,78.45,78.05,78.24,117987.0,77.0637,77.0932,76.7001,76.8868,117987.0
2024-03-12 09:30:00,78.77,78.83,78.14,78.34,27190.0,77.4076,77.4666,76.7885,76.9851,27190.0
2024-03-12 10:00:00,78.32,78.51,78.21,78.34,57938.0,76.9654,77.1521,76.8573,76.9851,57938.0
2024-03-12 10:30:00,78.34,78.35,77.84,78.2,26073.0,76.9851,76.9949,76.4937,76.8475,26073.0
2024-03-12 11:00:00,78.21,78.36,78.12,78.31,19574.0,76.8573,77.0047,76.7689,76.9556,19574.0
2024-03-12 11:30:00,78.31,78.31,77.95,78.06,12027.0,76.9556,76.9556,76.6018,76.7099,12027.0
2024-03-12 12:00:00,78.06,78.06,77.76,77.82,9314.0,76.7099,76.7099,76.4151,76.4741,9314.0
2024-03-12 12:30:00,77.8,77.8,77.54,77.69,19429.0,76.4544,76.4544,76.1989,76.3463,19429.0
2024-03-12 13:00:00,77.67,77.86,77.54,77.77,91865.0,76.3266,76.5134,76.1989,76.4249,91865.0
2024-03-12 13:30:00,77.76,78.0,77.68,78.0,11555.0,76.4151,76.6509,76.3365,76.6509,11555.0
2024-03-12 14:00:00,78.01,78.12,77.93,77.99,22596.0,76.6608,76.7689,76.5822,76.6411,22596.0
2024-03-12 14:30:00,77.99,78.04,77.79,78.03,16181.0,76.6411,76.6902,76.4446,76.6804,16181.0
2024-03-12 15:00:00,78.02,78.02,77.77,77.99,21483.0,76.6706,76.6706,76.4249,76.6411,21483.0
2024-03-12 15:30:00,77.98,78.12,77.84,78.01,189913.0,76.6313,76.7689,76.4937,76.6608,189913.0
2024-03-13 09:30:00,77.66,78.57,77.66,78.46,100550.0,76.5616,77.4587,76.5616,77.3502,100550.0
2024-03-13 10:00:00,78.49,78.62,78.38,78.5,24765.0,77.3798,77.508,77.2714,77.3897,24765.0
2024-03-13 10:30:00,78.52,78.52,77.84,77.99,26092.0,77.4094,77.4094,76.739,76.8869,26092.0
2024-03-13 11:00:00,77.96,78.13,77.86,78.11,17822.0,76.8573,77.0249,76.7587,77.0052,17822.0
2024-03-13 11:30:00,78.11,78.29,78.05,78.24,26618.0,77.0052,77.1826,76.946,77.1333,26618.0
2024-03-13 12:00:00,78.23,78.46,78.14,78.3,24178.0,77.1235,77.3502,77.0348,77.1925,24178.0
2024-03-13 12:30:00,78.28,78.41,78.13,78.14,18607.0,77.1728,77.3009,77.0249,77.0348,18607.0
2024-03-13 13:00:00,78.07,78.2,78.02,78.11,71061.0,76.9658,77.0939,76.9165,77.0052,71061.0
2024-03-13 13:30:00,78.08,78.08,77.83,77.99,26804.0,76.9756,76.9756,76.7291,76.8869,26804.0
2024-03-13 14:00:00,77.99,78.17,77.96,78.08,29282.0,76.8869,77.0643,76.8573,76.9756,29282.0
2024-03-13 14:30:00,78.09,78.1,77.9,77.95,37241.0,76.9855,76.9953,76.7982,76.8474,37241.0
2024-03-13 15:00:00,77.91,78.24,77.89,78.05,30195.0,76.808,77.1333,76.7883,76.946,30195.0
2024-03-13 15:30:00,78.04,78.35,77.88,77.98,149875.0,76.9362,77.2418,76.7784,76.877,149875.0
2024-03-14 09:30:00,77.51,77.77,76.82,76.9,43791.0,76.4137,76.67,75.7334,75.8123,43791.0
2024-03-14 10:00:00,76.87,77.31,76.81,77.26,49197.0,75.7827,76.2165,75.7236,76.1672,49197.0
2024-03-14 10:30:00,77.28,77.61,77.28,77.56,29288.0,76.1869,76.5123,76.1869,76.463,29288.0
2024-03-14 11:00:00,77.58,77.99,77.54,77.94,35115.0,76.4827,76.8869,76.4432,76.8376,35115.0
2024-03-14 11:30:00,77.93,78.06,77.88,77.94,18014.0,76.8277,76.9559,76.7784,76.8376,18014.0
2024-03-14 12:00:00,77.94,78.0,77.88,77.94,25502.0,76.8376,76.8967,76.7784,76.8376,25502.0
2024-03-14 12:30:00,77.93,78.0,77.29,77.3,41536.0,76.8277,76.8967,76.1968,76.2066,41536.0
2024-03-14 13:00:00,77.27,77.52,77.21,77.23,10938.0,76.1771,76.4235,76.1179,76.1376,10938.0
2024-03-14 13:30:00,77.2,77.51,77.13,77.47,15667.0,76.1081,76.4137,76.039,76.3742,15667.0
2024-03-14 14:00:00,77.48,77.48,77.25,77.25,13028.0,76.3841,76.3841,76.1574,76.1574,13028.0
2024-03-14 14:30:00,77.26,77.35,76.96,77.32,24405.0,76.1672,76.2559,75.8715,76.2264,24405.0
2024-03-14 15:00:00,77.32,77.32,76.88,76.96,16150.0,76.2264,76.2264,75.7926,75.8715,16150.0
2024-03-14 15:30:00,76.94,77.33,76.86,77.31,109933.0,75.8517,76.2362,75.7729,76.2165,109933.0
2024-03-15 09:30:00,77.0,78.63,77.0,78.12,77427.0,75.9109,77.5178,75.9109,77.015,77427.0
2024-03-15 10:00:00,78.0,78.19,77.53,77.79,47836.0,76.8967,77.0841,76.4334,76.6897,47836.0
2024-03-15 10:30:00,77.72,77.93,77.62,77.78,11303.0,76.6207,76.8277,76.5221,76.6799,11303.0
2024-03-15 11:00:00,77.78,77.86,77.59,77.78,11202.0,76.6799,76.7587,76.4925,76.6799,11202.0
2024-03-15 11:30:00,77.78,77.89,77.66,77.81,85757.0,76.6799,76.7883,76.5616,76.7094,85757.0
2024-03-15 12:00:00,77.84,78.17,77.78,77.85,255777.0,76.739,77.0643,76.6799,76.7489,255777.0
2024-03-15 12:30:00,77.9,78.02,77.85,77.89,18423.0,76.7982,76.9165,76.7489,76.7883,18423.0
2024-03-15 13:00:00,77.84,78.05,77.84,78.04,14373.0,76.739,76.946,76.739,76.9362,14373.0
2024-03-15 13:30:00,78.04,78.06,77.95,77.97,21297.0,76.9362,76.9559,76.8474,76.8672,21297.0
2024-03-15 14:00:00,77.94,77.99,77.78,77.87,12879.0,76.8376,76.8869,76.6799,76.7686,12879.0
2024-03-15 14:30:00,77.85,78.02,77.83,77.97,20930.0,76.7489,76.9165,76.7291,76.8672,20930.0
2024-03-15 15:00:00,77.96,78.02,77.63,77.68,36808.0,76.8573,76.9165,76.532,76.5813,36808.0
2024-03-15 15:30:00,77.67,77.97,77.42,77.74,221917.0,76.5714,76.8672,76.3249,76.6404,221917.0
2024-03-18 09:30:00,77.6,78.2,76.91,77.22,33408.0,76.5024,77.0939,75.8222,76.1278,33408.0
2024-03-18 10:00:00,77.26,77.32,77.09,77.14,17817.0,76.1672,76.2264,75.9996,76.0489,17817.0
2024-03-18 10:30:00,77.05,77.3,76.97,77.1,211820.0,75.9602,76.2066,75.8813,76.0095,211820.0
2024-03-18 11:00:00,77.14,77.56,77.13,77.46,33942.0,76.0489,76.463,76.039,76.3644,33942.0
2024-03-18 11:30:00,77.46,77.8,77.31,77.34,54530.0,76.3644,76.6996,76.2165,76.2461,54530.0
2024-03-18 12:00:00,77.36,77.45,77.03,77.45,54804.0,76.2658,76.3545,75.9405,76.3545,54804.0
2024-03-18 12:30:00,77.47,77.55,77.18,77.25,32091.0,76.3742,76.4531,76.0883,76.1574,32091.0
2024-03-18 13:00:00,77.25,77.53,77.18,77.5,23135.0,76.1574,76.4334,76.0883,76.4038,23135.0
2024-03-18 13:30:00,77.48,77.68,77.44,77.68,32580.0,76.3841,76.5813,76.3447,76.5813,32580.0
2024-03-18 14:00:00,77.66,77.73,77.53,77.64,57106.0,76.5616,76.6306,76.4334,76.5418,57106.0
2024-03-18 14:30:00,77.65,77.74,77.54,77.68,46110.0,76.5517,76.6404,76.4432,76.5813,46110.0
2024-03-18 15:00:00,77.67,77.7,77.43,77.43,53293.0,76.5714,76.601,76.3348,76.3348,53293.0
2024-03-18 15:30:00,77.45,77.72,77.34,77.46,216731.0,76.3545,76.6207,76.2461,76.3644,216731.0
2024-03-19 09:30:00,77.41,78.19,77.25,77.52,16076.0,76.3151,77.0841,76.1574,76.4235,16076.0
2024-03-19 10:00:00,77.45,77.52,77.27,77.48,12574.0,76.3545,76.4235,76.1771,76.3841,12574.0
2024-03-19 10:30:00,77.49,77.57,77.06,77.32,17545.0,76.394,76.4728,75.97,76.2264,17545.0
2024-03-19 11:00:00,77.29,77.69,77.26,77.59,113210.0,76.1968,76.5911,76.1672,76.4925,113210.0
2024-03-19 11:30:00,77.62,77.92,77.48,77.85,24753.0,76.5221,76.8179,76.3841,76.7489,24753.0
2024-03-19 12:00:00,77.84,77.84,77.71,77.77,32828.0,76.739,76.739,76.6108,76.67,32828.0
2024-03-19 12:30:00,77.77,77.95,77.69,77.81,40741.0,76.67,76.8474,76.5911,76.7094,40741.0
2024-03-19 13:00:00,77.79,77.88,77.6,77.7,17995.0,76.6897,76.7784,76.5024,76.601,17995.0
2024-03-19 13:30:00,77.69,78.02,77.63,77.98,19166.0,76.5911,76.9165,76.532,76.877,19166.0
2024-03-19 14:00:00,77.89,78.02,77.66,77.69,22091.0,76.7883,76.9165,76.5616,76.5911,22091.0
2024-03-19 14:30:00,77.67,77.8,77.53,77.55,28480.0,76.5714,76.6996,76.4334,76.4531,28480.0
2024-03-19 15:00:00,77.53,77.55,77.31,77.34,42454.0,76.4334,76.4531,76.2165,76.2461,42454.0
2024-03-19 15:30:00,77.35,77.51,77.1,77.24,274236.0,76.2559,76.4137,76.0095,76.1475,274236.0
2024-03-20 09:30:00,76.81,77.28,76.68,77.1,9097.0,75.7236,76.1869,75.5954,76.0095,9097.0
2024-03-20 10:00:00,77.08,77.7,76.91,77.36,40178.0,75.9898,76.601,75.8222,76.2658,40178.0
2024-03-20 10:30:00,77.34,77.35,77.07,77.23,55627.0,76.2461,76.2559,75.9799,76.1376,55627.0
2024-03-20 11:00:00,77.23,77.26,76.9,76.98,57642.0,76.1376,76.1672,75.8123,75.8912,57642.0
2024-03-20 11:30:00,76.97,76.97,76.73,76.82,35655.0,75.8813,75.8813,75.6447,75.7334,35655.0
2024-03-20 12:00:00,76.72,77.01,76.72,77.0,37147.0,75.6348,75.9207,75.6348,75.9109,37147.0
2024-03-20 12:30:00,77.01,77.34,76.9,77.05,45770.0,75.9207,76.2461,75.8123,75.9602,45770.0
2024-03-20 13:00:00,77.02,77.24,76.99,77.15,32363.0,75.9306,76.1475,75.901,76.0588,32363.0
2024-03-20 13:30:00,77.17,77.2,77.04,77.04,30915.0,76.0785,76.1081,75.9503,75.9503,30915.0
2024-03-20 14:00:00,77.07,77.53,77.07,77.43,42698.0,75.9799,76.4334,75.9799,76.3348,42698.0
2024-03-20 14:30:00,77.45,77.57,77.1,77.22,73146.0,76.3545,76.4728,76.0095,76.1278,73146.0
2024-03-20 15:00:00,77.23,77.39,77.01,77.3,91790.0,76.1376,76.2954,75.9207,76.2066,91790.0
2024-03-20 15:30:00,77.31,77.43,77.07,77.29,309420.0,76.2165,76.3348,75.9799,76.1968,309420.0
2024-03-21 09:30:00,77.69,77.76,77.29,77.72,22180.0,76.5911,76.6601,76.1968,76.6207,22180.0
2024-03-21 10:00:00,77.7,77.75,77.26,77.43,19126.0,76.601,76.6503,76.1672,76.3348,19126.0
2024-03-21 10:30:00,77.48,77.54,77.12,77.29,23351.0,76.3841,76.4432,76.0292,76.1968,23351.0
2024-03-21 11:00:00,77.32,77.4,77.1,77.25,43055.0,76.2264,76.3052,76.0095,76.1574,43055.0
2024-03-21 11:30:00,77.22,77.55,77.19,77.42,27676.0,76.1278,76.4531,76.0982,76.3249,27676.0
2024-03-21 12:00:00,77.4,77.53,77.26,77.52,58268.0,76.3052,76.4334,76.1672,76.4235,58268.0
2024-03-21 12:30:00,77.47,77.52,77.33,77.51,33542.0,76.3742,76.4235,76.2362,76.4137,33542.0
2024-03-21 13:00:00,77.52,77.59,77.36,77.55,49962.0,76.4235,76.4925,76.2658,76.4531,49962.0
2024-03-21 13:30:00,77.55,77.57,77.31,77.33,22112.0,76.4531,76.4728,76.2165,76.2362,22112.0
2024-03-21 14:00:00,77.34,77.63,77.34,77.62,81433.0,76.2461,76.532,76.2461,76.5221,81433.0
2024-03-21 14:30:00,77.61,77.62,77.48,77.54,26757.0,76.5123,76.5221,76.3841,76.4432,26757.0
2024-03-21 15:00:00,77.55,77.64,77.43,77.43,37025.0,76.4531,76.5418,76.3348,76.3348,37025.0
2024-03-21 15:30:00,77.42,77.81,77.39,77.76,258843.0,76.3249,76.7094,76.2954,76.6601,258843.0
2024-03-22 09:30:00,78.22,78.22,77.6,77.7,24564.0,77.1136,77.1136,76.5024,76.601,24564.0
2024-03-22 10:00:00,77.69,77.92,77.54,77.82,39282.0,76.5911,76.8179,76.4432,76.7193,39282.0
2024-03-22 10:30:00,77.85,77.87,77.64,77.64,18333.0,76.7489,76.7686,76.5418,76.5418,18333.0
2024-03-22 11:00:00,77.63,77.84,77.61,77.78,22424.0,76.532,76.739,76.5123,76.6799,22424.0
2024-03-22 11:30:00,77.83,77.83,77.65,77.72,26246.0,76.7291,76.7291,76.5517,76.6207,26246.0
2024-03-22 12:00:00,77.65,77.66,77.12,77.39,50643.0,76.5517,76.5616,76.0292,76.2954,50643.0
2024-03-22 12:30:00,77.4,77.57,77.28,77.5,17630.0,76.3052,76.4728,76.1869,76.4038,17630.0
2024-03-22 13:00:00,77.48,77.57,77.38,77.51,34763.0,76.3841,76.4728,76.2855,76.4137,34763.0
2024-03-22 13:30:00,77.5,77.87,77.5,77.87,54874.0,76.4038,76.7686,76.4038,76.7686,54874.0
2024-03-22 14:00:00,77.85,77.91,77.73,77.86,44677.0,76.7489,76.808,76.6306,76.7587,44677.0
2024-03-22 14:30:00,77.84,78.02,77.79,78.01,13448.0,76.739,76.9165,76.6897,76.9066,13448.0
2024-03-22 15:00:00,78.0,78.04,77.4,77.48,79296.0,76.8967,76.9362,76.3052,76.3841,79296.0
2024-03-22 15:30:00,77.51,77.7,77.44,77.54,152070.0,76.4137,76.601,76.3447,76.4432,152070.0
2024-03-25 09:30:00,77.87,78.34,77.8,77.87,18819.0,76.7686,77.2319,76.6996,76.7686,18819.0
2024-03-25 10:00:00,77.9,78.02,77.78,77.92,11504.0,76.7982,76.9165,76.6799,76.8179,11504.0
2024-03-25 10:30:00,77.88,78.01,77.73,78.0,16800.0,76.7784,76.9066,76.6306,76.8967,16800.0
2024-03-25 11:00:00,77.96,78.05,77.93,77.99,18060.0,76.8573,76.946,76.8277,76.8869,18060.0
2024-03-25 11:30:00,78.0,78.03,77.84,77.93,11383.0,76.8967,76.9263,76.739,76.8277,11383.0
2024-03-25 12:00:00,77.95,78.04,77.88,77.95,23282.0,76.8474,76.9362,76.7784,76.8474,23282.0
2024-03-25 12:30:00,77.95,78.0,77.89,77.93,8661.0,76.8474,76.8967,76.7883,76.8277,8661.0
2024-03-25 13:00:00,77.97,77.97,77.83,77.93,12217.0,76.8672,76.8672,76.7291,76.8277,12217.0
2024-03-25 13:30:00,77.9,78.02,77.88,77.91,14892.0,76.7982,76.9165,76.7784,76.808,14892.0
2024-03-25 14:00:00,77.93,78.03,77.86,77.86,21631.0,76.8277,76.9263,76.7587,76.7587,21631.0
2024-03-25 14:30:00,77.89,77.91,77.55,77.61,29827.0,76.7883,76.808,76.4531,76.5123,29827.0
2024-03-25 15:00:00,77.63,77.67,77.44,77.58,29597.0,76.532,76.5714,76.3447,76.4827,29597.0
2024-03-25 15:30:00,77.56,77.72,77.36,77.38,173660.0,76.463,76.6207,76.2658,76.2855,173660.0
2024-03-26 09:30:00,77.97,78.09,77.33,77.5,45330.0,76.8672,76.9855,76.2362,76.4038,45330.0
2024-03-26 10:00:00,77.58,78.08,77.52,78.0,37204.0,76.4827,76.9756,76.4235,76.8967,37204.0
2024-03-26 10:30:00,78.0,78.01,77.77,77.92,26200.0,76.8967,76.9066,76.67,76.8179,26200.0
2024-03-26 11:00:00,77.93,78.0,77.73,77.82,11550.0,76.8277,76.8967,76.6306,76.7193,11550.0
2024-03-26 11:30:00,77.79,77.91,77.61,77.71,130862.0,76.6897,76.808,76.5123,76.6108,130862.0
2024-03-26 12:00:00,77.75,77.83,77.69,77.77,17911.0,76.6503,76.7291,76.5911,76.67,17911.0
2024-03-26 12:30:00,77.77,77.81,77.74,77.77,16362.0,76.67,76.7094,76.6404,76.67,16362.0
2024-03-26 13:00:00,77.8,77.81,77.62,77.67,84420.0,76.6996,76.7094,76.5221,76.5714,84420.0
2024-03-26 13:30:00,77.63,77.7,77.47,77.63,44407.0,76.532,76.601,76.3742,76.532,44407.0
2024-03-26 14:00:00,77.64,77.81,77.59,77.77,16346.0,76.5418,76.7094,76.4925,76.67,16346.0
2024-03-26 14:30:00,77.75,77.76,77.59,77.7,21129.0,76.6503,76.6601,76.4925,76.601,21129.0
2024-03-26 15:00:00,77.7,77.77,77.63,77.67,21384.0,76.601,76.67,76.532,76.5714,21384.0
2024-03-26 15:30:00,77.68,77.77,77.37,77.42,186222.0,76.5813,76.67,76.2757,76.3249,186222.0
2024-03-27 09:30:00,77.35,77.72,77.12,77.33,73694.0,76.2559,76.6207,76.0292,76.2362,73694.0
2024-03-27 10:00:00,77.36,77.9,77.32,77.88,27879.0,76.2658,76.7982,76.2264,76.7784,27879.0
2024-03-27 10:30:00,77.91,78.0,77.8,77.84,30829.0,76.808,76.8967,76.6996,76.739,30829.0
2024-03-27 11:00:00,77.83,77.97,77.81,77.94,31112.0,76.7291,76.8672,76.7094,76.8376,31112.0
2024-03-27 11:30:00,77.94,77.96,77.58,77.59,30600.0,76.8376,76.8573,76.4827,76.4925,30600.0
2024-03-27 12:00:00,77.6,77.6,77.44,77.59,29643.0,76.5024,76.5024,76.3447,76.4925,29643.0
2024-03-27 12:30:00,77.61,77.77,77.42,77.44,20177.0,76.5123,76.67,76.3249,76.3447,20177.0
2024-03-27 13:00:00,77.41,77.61,77.4,77.55,42281.0,76.3151,76.5123,76.3052,76.4531,42281.0
2024-03-27 13:30:00,77.55,77.63,77.51,77.62,27683.0,76.4531,76.532,76.4137,76.5221,27683.0
2024-03-27 14:00:00,77.62,77.77,77.6,77.71,22145.0,76.5221,76.67,76.5024,76.6108,22145.0
2024-03-27 14:30:00,77.72,77.91,77.69,77.88,19606.0,76.6207,76.808,76.5911,76.7784,19606.0
2024-03-27 15:00:00,77.89,77.97,77.78,77.97,23685.0,76.7883,76.8672,76.6799,76.8672,23685.0
2024-03-27 15:30:00,77.97,78.51,77.97,78.51,104271.0,76.8672,77.3995,76.8672,77.3995,104271.0
2024-03-28 09:30:00,78.29,78.92,78.04,78.6,38947.0,77.1826,77.8037,76.9362,77.4883,38947.0
2024-03-28 10:00:00,78.62,79.1,78.62,78.81,63589.0,77.508,77.9812,77.508,77.6953,63589.0
2024-03-28 10:30:00,78.83,79.07,78.79,79.03,17308.0,77.715,77.9516,77.6756,77.9122,17308.0
2024-03-28 11:00:00,79.05,79.11,78.93,78.98,14469.0,77.9319,77.991,77.8136,77.8629,14469.0
2024-03-28 11:30:00,78.97,79.21,78.87,79.21,7631.0,77.853,78.0896,77.7544,78.0896,7631.0
2024-03-28 12:00:00,79.15,79.33,79.14,79.28,10001.0,78.0305,78.2079,78.0206,78.1586,10001.0
2024-03-28 12:30:00,79.22,79.29,79.16,79.24,11271.0,78.0995,78.1685,78.0403,78.1192,11271.0
2024-03-28 13:00:00,79.19,79.31,79.17,79.27,5687.0,78.0699,78.1882,78.0502,78.1488,5687.0
2024-03-28 13:30:00,79.26,79.36,79.15,79.31,7675.0,78.1389,78.2375,78.0305,78.1882,7675.0
2024-03-28 14:00:00,79.31,79.35,79.25,79.31,9004.0,78.1882,78.2276,78.1291,78.1882,9004.0
2024-03-28 14:30:00,79.31,79.33,79.16,79.25,7745.0,78.1882,78.2079,78.0403,78.1291,7745.0
2024-03-28 15:00:00,79.27,79.32,79.21,79.31,12341.0,78.1488,78.1981,78.0896,78.1882,12341.0
2024-03-28 15:30:00,79.31,79.34,79.06,79.23,105190.0,78.1882,78.2178,77.9417,78.1093,105190.0
2024-04-01 09:30:00,79.27,79.37,78.87,79.36,20969.0,78.1488,78.2474,77.7544,78.2375,20969.0
2024-04-01 10:00:00,79.33,79.43,79.08,79.08,34206.0,78.2079,78.3065,77.9615,77.9615,34206.0
2024-04-01 10:30:00,79.0,79.16,78.96,79.01,21012.0,77.8826,78.0403,77.8432,77.8925,21012.0
2024-04-01 11:00:00,79.04,79.3,79.03,79.22,21792.0,77.922,78.1784,77.9122,78.0995,21792.0
2024-04-01 11:30:00,79.2,79.2,78.99,79.04,15617.0,78.0798,78.0798,77.8727,77.922,15617.0
2024-04-01 12:00:00,79.01,79.12,78.96,79.1,24151.0,77.8925,78.0009,77.8432,77.9812,24151.0
2024-04-01 12:30:00,79.1,79.19,79.05,79.14,9076.0,77.9812,78.0699,77.9319,78.0206,9076.0
2024-04-01 13:00:00,79.13,79.22,79.08,79.17,10217.0,78.0108,78.0995,77.9615,78.0502,10217.0
2024-04-01 13:30:00,79.13,79.3,79.13,79.18,9827.0,78.0108,78.1784,78.0108,78.0601,9827.0
2024-04-01 14:00:00,79.19,79.27,79.16,79.26,12171.0,78.0699,78.1488,78.0403,78.1389,12171.0
2024-04-01 14:30:00,79.26,79.35,79.23,79.29,16206.0,78.1389,78.2276,78.1093,78.1685,16206.0
2024-04-01 15:00:00,79.3,79.34,79.14,79.23,16245.0,78.1784,78.2178,78.0206,78.1093,16245.0
2024-04-01 15:30:00,79.24,79.47,79.23,79.31,81431.0,78.1192,78.3459,78.1093,78.1882,81431.0
2024-04-02 09:30:00,79.12,79.26,78.59,78.6,29978.0,78.0009,78.1389,77.4784,77.4883,29978.0
2024-04-02 10:00:00,78.59,78.84,78.57,78.66,56026.0,77.4784,77.7249,77.4587,77.5474,56026.0
2024-04-02 10:30:00,78.66,78.91,78.6,78.63,58857.0,77.5474,77.7939,77.4883,77.5178,58857.0
2024-04-02 11:00:00,78.7,78.72,78.43,78.55,11740.0,77.5868,77.6066,77.3207,77.439,11740.0
2024-04-02 11:30:00,78.58,78.68,78.42,78.57,19604.0,77.4685,77.5671,77.3108,77.4587,19604.0
2024-04-02 12:00:00,78.55,78.61,78.33,78.4,11949.0,77.439,77.4981,77.2221,77.2911,11949.0
2024-04-02 12:30:00,78.4,78.43,78.32,78.43,16843.0,77.2911,77.3207,77.2122,77.3207,16843.0
2024-04-02 13:00:00,78.4,78.4,78.0,78.04,14651.0,77.2911,77.2911,76.8967,76.9362,14651.0
2024-04-02 13:30:00,78.03,78.29,77.97,78.26,19470.0,76.9263,77.1826,76.8672,77.1531,19470.0
2024-04-02 14:00:00,78.29,78.5,78.26,78.4,25286.0,77.1826,77.3897,77.1531,77.2911,25286.0
2024-04-02 14:30:00,78.4,78.48,78.34,78.42,29436.0,77.2911,77.37,77.2319,77.3108,29436.0
2024-04-02 15:00:00,78.43,78.44,78.18,78.22,40299.0,77.3207,77.3305,77.0742,77.1136,40299.0
2024-04-02 15:30:00,78.21,78.32,78.07,78.17,96178.0,77.1038,77.2122,76.9658,77.0643,96178.0
2024-04-03 09:30:00,77.7,78.38,77.67,77.7,11381.0,76.601,77.2714,76.5714,76.601,11381.0
2024-04-03 10:00:00,77.83,78.0,77.4,77.4,11357.0,76.7291,76.8967,76.3052,76.3052,11357.0
2024-04-03 10:30:00,77.37,77.43,77.14,77.26,22462.0,76.2757,76.3348,76.0489,76.1672,22462.0
2024-04-03 11:00:00,77.21,77.4,77.18,77.32,12675.0,76.1179,76.3052,76.0883,76.2264,12675.0
2024-04-03 11:30:00,77.28,77.35,77.01,77.03,19733.0,76.1869,76.2559,75.9207,75.9405,19733.0
2024-04-03 12:00:00,77.03,77.37,76.9,77.35,49370.0,75.9405,76.2757,75.8123,76.2559,49370.0
2024-04-03 12:30:00,77.38,77.38,77.18,77.38,19827.0,76.2855,76.2855,76.0883,76.2855,19827.0
2024-04-03 13:00:00,77.37,77.54,77.32,77.54,10088.0,76.2757,76.4432,76.2264,76.4432,10088.0
2024-04-03 13:30:00,77.56,77.67,77.47,77.49,22120.0,76.463,76.5714,76.3742,76.394,22120.0
2024-04-03 14:00:00,77.47,77.51,77.24,77.42,16346.0,76.3742,76.4137,76.1475,76.3249,16346.0
2024-04-03 14:30:00,77.42,77.44,77.23,77.23,19903.0,76.3249,76.3447,76.1376,76.1376,19903.0
2024-04-03 15:00:00,77.22,77.23,76.94,77.14,26780.0,76.1278,76.1376,75.8517,76.0489,26780.0
2024-04-03 15:30:00,77.13,77.48,77.12,77.42,71908.0,76.039,76.3841,76.0292,76.3249,71908.0
2024-04-04 09:30:00,77.91,78.32,77.91,78.22,14799.0,76.808,77.2122,76.808,77.1136,14799.0
2024-04-04 10:00:00,78.23,78.61,78.23,78.61,16625.0,77.1235,77.4981,77.1235,77.4981,16625.0
2024-04-04 10:30:00,78.59,78.79,78.56,78.61,18939.0,77.4784,77.6756,77.4488,77.4981,18939.0
2024-04-04 11:00:00,78.59,78.6,78.21,78.45,8311.0,77.4784,77.4883,77.1038,77.3404,8311.0
2024-04-04 11:30:00,78.45,78.51,78.38,78.49,9124.0,77.3404,77.3995,77.2714,77.3798,9124.0
2024-04-04 12:00:00,78.5,78.58,78.4,78.4,6577.0,77.3897,77.4685,77.2911,77.2911,6577.0
2024-04-04 12:30:00,78.41,78.48,78.28,78.33,14045.0,77.3009,77.37,77.1728,77.2221,14045.0
2024-04-04 13:00:00,78.29,78.47,78.25,78.47,11408.0,77.1826,77.3601,77.1432,77.3601,11408.0
2024-04-04 13:30:00,78.48,78.53,78.43,78.44,14483.0,77.37,77.4192,77.3207,77.3305,14483.0
2024-04-04 14:00:00,78.41,78.42,77.91,77.91,11809.0,77.3009,77.3108,76.808,76.808,11809.0
2024-04-04 14:30:00,77.82,77.94,77.62,77.72,44013.0,76.7193,76.8376,76.5221,76.6207,44013.0
2024-04-04 15:00:00,77.73,77.76,77.54,77.55,43549.0,76.6306,76.6601,76.4432,76.4531,43549.0
2024-04-04 15:30:00,77.56,77.62,77.28,77.48,93507.0,76.463,76.5221,76.1869,76.3841,93507.0
2024-04-05 09:30:00,77.34,77.63,77.23,77.59,40235.0,76.2461,76.532,76.1376,76.4925,40235.0
2024-04-05 10:00:00,77.59,77.7,77.4,77.48,22926.0,76.4925,76.601,76.3052,76.3841,22926.0
2024-04-05 10:30:00,77.52,77.96,77.52,77.88,15192.0,76.4235,76.8573,76.4235,76.7784,15192.0
2024-04-05 11:00:00,77.84,77.9,77.74,77.9,12175.0,76.739,76.7982,76.6404,76.7982,12175.0
2024-04-05 11:30:00,77.95,77.99,77.79,77.86,8970.0,76.8474,76.8869,76.6897,76.7587,8970.0
2024-04-05 12:00:00,77.89,78.01,77.88,77.93,14875.0,76.7883,76.9066,76.7784,76.8277,14875.0
2024-04-05 12:30:00,77.92,77.92,77.51,77.63,30543.0,76.8179,76.8179,76.4137,76.532,30543.0
2024-04-05 13:00:00,77.61,77.68,77.57,77.62,22253.0,76.5123,76.5813,76.4728,76.5221,22253.0
2024-04-05 13:30:00,77.62,77.63,77.44,77.54,23331.0,76.5221,76.532,76.3447,76.4432,23331.0
2024-04-05 14:00:00,77.53,77.54,77.28,77.28,14894.0,76.4334,76.4432,76.1869,76.1869,14894.0
2024-04-05 14:30:00,77.3,77.41,77.24,77.3,15645.0,76.2066,76.3151,76.1475,76.2066,15645.0
2024-04-05 15:00:00,77.3,77.53,77.29,77.49,18119.0,76.2066,76.4334,76.1968,76.394,18119.0
2024-04-05 15:30:00,77.47,77.54,77.29,77.3,117889.0,76.3742,76.4432,76.1968,76.2066,117889.0
2024-04-08 09:30:00,77.49,77.9,76.8,76.96,60253.0,76.394,76.7982,75.7137,75.8715,60253.0
2024-04-08 10:00:00,76.81,77.55,76.7,77.25,55226.0,75.7236,76.4531,75.6151,76.1574,55226.0
2024-04-08 10:30:00,77.23,77.61,77.16,77.48,18878.0,76.1376,76.5123,76.0686,76.3841,18878.0
2024-04-08 11:00:00,77.52,77.59,77.27,77.3,21777.0,76.4235,76.4925,76.1771,76.2066,21777.0
2024-04-08 11:30:00,77.29,77.37,77.08,77.16,19181.0,76.1968,76.2757,75.9898,76.0686,19181.0
2024-04-08 12:00:00,77.17,77.37,77.12,77.35,22808.0,76.0785,76.2757,76.0292,76.2559,22808.0
2024-04-08 12:30:00,77.36,77.56,77.31,77.49,23634.0,76.2658,76.463,76.2165,76.394,23634.0
2024-04-08 13:00:00,77.49,77.63,77.43,77.51,53637.0,76.394,76.532,76.3348,76.4137,53637.0
2024-04-08 13:30:00,77.51,77.61,77.44,77.51,27471.0,76.4137,76.5123,76.3447,76.4137,27471.0
2024-04-08 14:00:00,77.55,77.55,77.29,77.3,18602.0,76.4531,76.4531,76.1968,76.2066,18602.0
2024-04-08 14:30:00,77.27,77.27,77.01,77.11,26892.0,76.1771,76.1771,75.9207,76.0193,26892.0
2024-04-08 15:00:00,77.11,77.24,77.07,77.2,24574.0,76.0193,76.1475,75.9799,76.1081,24574.0
2024-04-08 15:30:00,77.19,77.28,76.93,76.97,88534.0,76.0982,76.1869,75.8419,75.8813,88534.0
2024-04-09 09:30:00,77.33,77.84,77.21,77.78,107880.0,76.2362,76.739,76.1179,76.6799,107880.0
2024-04-09 10:00:00,77.77,78.44,77.64,78.29,58375.0,76.67,77.3305,76.5418,77.1826,58375.0
2024-04-09 10:30:00,78.26,79.09,78.15,79.02,42200.0,77.1531,77.9713,77.0446,77.9023,42200.0
2024-04-09 11:00:00,79.05,79.26,78.92,79.09,39126.0,77.9319,78.1389,77.8037,77.9713,39126.0
2024-04-09 11:30:00,79.09,79.53,79.03,79.49,35530.0,77.9713,78.4051,77.9122,78.3657,35530.0
2024-04-09 12:00:00,79.47,79.54,79.4,79.51,27993.0,78.3459,78.415,78.2769,78.3854,27993.0
2024-04-09 12:30:00,79.53,79.61,79.33,79.37,33659.0,78.4051,78.484,78.2079,78.2474,33659.0
2024-04-09 13:00:00,79.34,79.77,79.31,79.77,24374.0,78.2178,78.6417,78.1882,78.6417,24374.0
2024-04-09 13:30:00,79.76,79.91,79.71,79.85,35319.0,78.6318,78.7797,78.5826,78.7206,35319.0
2024-04-09 14:00:00,79.84,79.89,79.62,79.8,29056.0,78.7107,78.76,78.4938,78.6713,29056.0
2024-04-09 14:30:00,79.81,79.94,79.73,79.92,24440.0,78.6811,78.8093,78.6023,78.7896,24440.0
2024-04-09 15:00:00,79.91,80.33,79.76,80.33,32606.0,78.7797,79.1938,78.6318,79.1938,32606.0
2024-04-09 15:30:00,80.34,80.57,79.99,80.57,247420.0,79.2036,79.4304,78.8586,79.4304,247420.0
2024-04-10 09:30:00,79.02,79.44,78.51,78.56,42641.0,77.9023,78.3164,77.3995,77.4488,42641.0
2024-04-10 10:00:00,78.64,79.69,78.63,79.57,34535.0,77.5277,78.5628,77.5178,78.4445,34535.0
2024-04-10 10:30:00,79.54,79.7,79.29,79.35,41457.0,78.415,78.5727,78.1685,78.2276,41457.0
2024-04-10 11:00:00,79.33,79.33,78.73,78.76,12779.0,78.2079,78.2079,77.6164,77.646,12779.0
2024-04-10 11:30:00,78.75,78.75,78.48,78.67,23704.0,77.6361,77.6361,77.37,77.5573,23704.0
2024-04-10 12:00:00,78.65,78.74,78.54,78.65,23594.0,77.5375,77.6263,77.4291,77.5375,23594.0
2024-04-10 12:30:00,78.66,78.78,78.58,78.73,42352.0,77.5474,77.6657,77.4685,77.6164,42352.0
2024-04-10 13:00:00,78.75,79.02,78.43,78.91,49385.0,77.6361,77.9023,77.3207,77.7939,49385.0
2024-04-10 13:30:00,78.87,78.87,78.67,78.85,13759.0,77.7544,77.7544,77.5573,77.7347,13759.0
2024-04-10 14:00:00,78.85,78.86,78.58,78.65,25624.0,77.7347,77.7446,77.4685,77.5375,25624.0
2024-04-10 14:30:00,78.64,78.79,78.61,78.67,23968.0,77.5277,77.6756,77.4981,77.5573,23968.0
2024-04-10 15:00:00,78.67,79.15,78.67,79.06,31473.0,77.5573,78.0305,77.5573,77.9417,31473.0
2024-04-10 15:30:00,79.07,79.55,79.01,79.5,243554.0,77.9516,78.4248,77.8925,78.3755,243554.0
2024-04-11 09:30:00,79.49,79.64,79.17,79.64,18016.0,78.3657,78.5135,78.0502,78.5135,18016.0
2024-04-11 10:00:00,79.53,79.53,78.99,78.99,15752.0,78.4051,78.4051,77.8727,77.8727,15752.0
2024-04-11 10:30:00,79.05,79.39,79.05,79.34,17240.0,77.9319,78.2671,77.9319,78.2178,17240.0
2024-04-11 11:00:00,79.29,79.32,79.14,79.27,16520.0,78.1685,78.1981,78.0206,78.1488,16520.0
2024-04-11 11:30:00,79.27,79.56,79.26,79.54,19813.0,78.1488,78.4347,78.1389,78.415,19813.0
2024-04-11 12:00:00,79.57,79.63,79.51,79.55,25291.0,78.4445,78.5037,78.3854,78.4248,25291.0
2024-04-11 12:30:00,79.54,79.55,79.34,79.45,26929.0,78.415,78.4248,78.2178,78.3262,26929.0
2024-04-11 13:00:00,79.47,79.95,79.43,79.84,27433.0,78.3459,78.8192,78.3065,78.7107,27433.0
2024-04-11 13:30:00,79.82,79.86,79.52,79.59,21170.0,78.691,78.7304,78.3952,78.4643,21170.0
2024-04-11 14:00:00,79.59,79.79,79.59,79.73,19100.0,78.4643,78.6614,78.4643,78.6023,19100.0
2024-04-11 14:30:00,79.7,79.78,79.64,79.77,19530.0,78.5727,78.6516,78.5135,78.6417,19530.0
2024-04-11 15:00:00,79.76,79.82,79.35,79.41,47650.0,78.6318,78.691,78.2276,78.2868,47650.0
2024-04-11 15:30:00,79.39,79.66,79.34,79.51,188204.0,78.2671,78.5333,78.2178,78.3854,188204.0
2024-04-12 09:30:00,78.87,79.52,78.64,79.01,16036.0,77.7544,78.3952,77.5277,77.8925,16036.0
2024-04-12 10:00:00,78.96,78.96,78.32,78.48,72753.0,77.8432,77.8432,77.2122,77.37,72753.0
2024-04-12 10:30:00,78.46,78.58,78.24,78.36,48240.0,77.3502,77.4685,77.1333,77.2516,48240.0
2024-04-12 11:00:00,78.36,78.45,78.21,78.27,36188.0,77.2516,77.3404,77.1038,77.1629,36188.0
2024-04-12 11:30:00,78.28,78.28,78.0,78.12,32802.0,77.1728,77.1728,76.8967,77.015,32802.0
2024-04-12 12:00:00,78.13,78.23,77.93,77.96,30635.0,77.0249,77.1235,76.8277,76.8573,30635.0
2024-04-12 12:30:00,77.92,78.03,77.83,77.95,49303.0,76.8179,76.9263,76.7291,76.8474,49303.0
2024-04-12 13:00:00,77.95,77.96,77.52,77.52,47751.0,76.8474,76.8573,76.4235,76.4235,47751.0
2024-04-12 13:30:00,77.51,77.51,77.11,77.23,25297.0,76.4137,76.4137,76.0193,76.1376,25297.0
2024-04-12 14:00:00,77.21,77.5,77.13,77.28,25203.0,76.1179,76.4038,76.039,76.1869,25203.0
2024-04-12 14:30:00,77.26,77.31,76.94,77.05,30328.0,76.1672,76.2165,75.8517,75.9602,30328.0
2024-04-12 15:00:00,77.06,77.2,76.87,77.12,49418.0,75.97,76.1081,75.7827,76.0292,49418.0
2024-04-12 15:30:00,77.1,77.37,76.87,77.28,217705.0,76.0095,76.2757,75.7827,76.1869,217705.0
2024-04-15 09:30:00,78.29,78.71,78.02,78.34,16105.0,77.1826,77.5967,76.9165,77.2319,16105.0
2024-04-15 10:00:00,78.3,78.36,77.68,78.04,28624.0,77.1925,77.2516,76.5813,76.9362,28624.0
2024-04-15 10:30:00,78.08,78.19,77.86,77.88,31668.0,76.9756,77.0841,76.7587,76.7784,31668.0
2024-04-15 11:00:00,77.87,77.87,77.51,77.7,16251.0,76.7686,76.7686,76.4137,76.601,16251.0
2024-04-15 11:30:00,77.7,77.93,77.66,77.86,29807.0,76.601,76.8277,76.5616,76.7587,29807.0
2024-04-15 12:00:00,77.81,77.85,76.95,77.08,74474.0,76.7094,76.7489,75.8616,75.9898,74474.0
2024-04-15 12:30:00,77.02,77.04,76.81,76.84,31552.0,75.9306,75.9503,75.7236,75.7531,31552.0
2024-04-15 13:00:00,76.81,76.89,76.02,76.02,98230.0,75.7236,75.8024,74.9447,74.9447,98230.0
2024-04-15 13:30:00,76.01,76.54,75.94,76.3,81631.0,74.9349,75.4574,74.8659,75.2208,81631.0
2024-04-15 14:00:00,76.28,76.31,75.65,75.67,43633.0,75.2011,75.2306,74.58,74.5997,43633.0
2024-04-15 14:30:00,75.67,76.16,75.32,75.42,49434.0,74.5997,75.0828,74.2546,74.3532,49434.0
2024-04-15 15:00:00,75.4,75.87,75.28,75.82,62744.0,74.3335,74.7969,74.2152,74.7476,62744.0
2024-04-15 15:30:00,75.8,76.24,75.8,76.21,283169.0,74.7279,75.1616,74.7279,75.1321,283169.0
2024-04-16 09:30:00,77.11,77.21,75.74,76.14,98933.0,76.0193,76.1179,74.6687,75.0631,98933.0
2024-04-16 10:00:00,76.18,76.46,76.06,76.09,35885.0,75.1025,75.3785,74.9842,75.0138,35885.0
2024-04-16 10:30:00,76.11,76.22,75.79,76.22,42038.0,75.0335,75.1419,74.718,75.1419,42038.0
2024-04-16 11:00:00,76.17,76.65,76.17,76.51,36437.0,75.0926,75.5658,75.0926,75.4278,36437.0
2024-04-16 11:30:00,76.53,77.0,76.51,76.92,24370.0,75.4475,75.9109,75.4278,75.832,24370.0
2024-04-16 12:00:00,76.91,77.1,76.8,76.9,21182.0,75.8222,76.0095,75.7137,75.8123,21182.0
2024-04-16 12:30:00,76.92,77.03,76.85,77.03,19910.0,75.832,75.9405,75.763,75.9405,19910.0
2024-04-16 13:00:00,77.05,77.29,76.95,77.11,27065.0,75.9602,76.1968,75.8616,76.0193,27065.0
2024-04-16 13:30:00,76.97,77.27,76.73,77.23,37337.0,75.8813,76.1771,75.6447,76.1376,37337.0
2024-04-16 14:00:00,77.25,77.5,77.06,77.09,32712.0,76.1574,76.4038,75.97,75.9996,32712.0
2024-04-16 14:30:00,77.11,77.36,77.09,77.35,28663.0,76.0193,76.2658,75.9996,76.2559,28663.0
2024-04-16 15:00:00,77.34,77.35,77.15,77.23,36792.0,76.2461,76.2559,76.0588,76.1376,36792.0
2024-04-16 15:30:00,77.19,77.2,76.97,76.98,169770.0,76.0982,76.1081,75.8813,75.8912,169770.0
2024-04-17 09:30:00,76.87,76.87,76.23,76.7,77331.0,75.7827,75.7827,75.1518,75.6151,77331.0
2024-04-17 10:00:00,76.67,76.69,76.41,76.59,27068.0,75.5856,75.6053,75.3292,75.5067,27068.0
2024-04-17 10:30:00,76.57,76.71,76.43,76.55,43788.0,75.487,75.625,75.3489,75.4673,43788.0
2024-04-17 11:00:00,76.55,76.7,76.25,76.28,9622.0,75.4673,75.6151,75.1715,75.2011,9622.0
2024-04-17 11:30:00,76.25,76.32,76.09,76.28,10309.0,75.1715,75.2405,75.0138,75.2011,10309.0
2024-04-17 12:00:00,76.25,76.42,76.04,76.32,14647.0,75.1715,75.3391,74.9645,75.2405,14647.0
2024-04-17 12:30:00,76.28,76.29,76.07,76.18,11999.0,75.2011,75.2109,74.994,75.1025,11999.0
2024-04-17 13:00:00,76.2,76.68,76.18,76.67,23951.0,75.1222,75.5954,75.1025,75.5856,23951.0
2024-04-17 13:30:00,76.7,76.91,76.67,76.85,15444.0,75.6151,75.8222,75.5856,75.763,15444.0
2024-04-17 14:00:00,76.85,76.85,76.55,76.65,23533.0,75.763,75.763,75.4673,75.5658,23533.0
2024-04-17 14:30:00,76.67,77.02,76.65,76.73,33061.0,75.5856,75.9306,75.5658,75.6447,33061.0
2024-04-17 15:00:00,76.73,76.73,76.38,76.58,35117.0,75.6447,75.6447,75.2997,75.4968,35117.0
2024-04-17 15:30:00,76.61,76.7,76.36,76.42,160125.0,75.5264,75.6151,75.2799,75.3391,160125.0
2024-04-18 09:30:00,76.76,76.76,76.15,76.45,18254.0,75.6743,75.6743,75.0729,75.3687,18254.0
2024-04-18 10:00:00,76.46,76.66,76.3,76.59,24847.0,75.3785,75.5757,75.2208,75.5067,24847.0
2024-04-18 10:30:00,76.62,76.78,76.48,76.77,29564.0,75.5363,75.694,75.3982,75.6841,29564.0
2024-04-18 11:00:00,76.74,76.92,76.68,76.88,8761.0,75.6546,75.832,75.5954,75.7926,8761.0
2024-04-18 11:30:00,76.87,77.03,76.8,77.0,20106.0,75.7827,75.9405,75.7137,75.9109,20106.0
2024-04-18 12:00:00,77.02,77.07,76.95,76.98,8528.0,75.9306,75.9799,75.8616,75.8912,8528.0
2024-04-18 12:30:00,76.95,76.95,76.57,76.58,14285.0,75.8616,75.8616,75.487,75.4968,14285.0
2024-04-18 13:00:00,76.57,76.69,76.41,76.69,10793.0,75.487,75.6053,75.3292,75.6053,10793.0
2024-04-18 13:30:00,76.67,76.73,76.57,76.64,11599.0,75.5856,75.6447,75.487,75.556,11599.0
2024-04-18 14:00:00,76.63,76.66,76.52,76.55,14237.0,75.5461,75.5757,75.4377,75.4673,14237.0
2024-04-18 14:30:00,76.55,76.63,76.41,76.6,24880.0,75.4673,75.5461,75.3292,75.5165,24880.0
2024-04-18 15:00:00,76.61,76.95,76.58,76.91,34857.0,75.5264,75.8616,75.4968,75.8222,34857.0
2024-04-18 15:30:00,76.91,77.07,76.86,76.92,126185.0,75.8222,75.9799,75.7729,75.832,126185.0
2024-04-19 09:30:00,76.43,77.42,76.15,77.38,23150.0,75.3489,76.3249,75.0729,76.2855,23150.0
2024-04-19 10:00:00,77.43,77.5,76.98,77.27,82494.0,76.3348,76.4038,75.8912,76.1771,82494.0
2024-04-19 10:30:00,77.25,77.25,76.92,77.06,24139.0,76.1574,76.1574,75.832,75.97,24139.0
2024-04-19 11:00:00,77.05,77.2,76.99,77.16,33606.0,75.9602,76.1081,75.901,76.0686,33606.0
2024-04-19 11:30:00,77.16,77.48,77.13,77.42,123797.0,76.0686,76.3841,76.039,76.3249,123797.0
2024-04-19 12:00:00,77.44,77.54,77.07,77.18,43493.0,76.3447,76.4432,75.9799,76.0883,43493.0
2024-04-19 12:30:00,77.18,77.41,77.14,77.4,25810.0,76.0883,76.3151,76.0489,76.3052,25810.0
2024-04-19 13:00:00,77.41,77.49,77.32,77.32,31400.0,76.3151,76.394,76.2264,76.2264,31400.0
2024-04-19 13:30:00,77.31,77.53,77.25,77.44,21634.0,76.2165,76.4334,76.1574,76.3447,21634.0
2024-04-19 14:00:00,77.43,77.47,77.28,77.34,46137.0,76.3348,76.3742,76.1869,76.2461,46137.0
2024-04-19 14:30:00,77.34,77.59,77.25,77.57,46104.0,76.2461,76.4925,76.1574,76.4728,46104.0
2024-04-19 15:00:00,77.56,77.58,77.27,77.45,33630.0,76.463,76.4827,76.1771,76.3545,33630.0
2024-04-19 15:30:00,77.44,77.87,77.42,77.67,169006.0,76.3447,76.7686,76.3249,76.5714,169006.0
2024-04-22 09:30:00,78.0,78.0,77.12,77.6,20004.0,76.8967,76.8967,76.0292,76.5024,20004.0
2024-04-22 10:00:00,77.58,78.5,77.53,78.5,69809.0,76.4827,77.3897,76.4334,77.3897,69809.0
2024-04-22 10:30:00,78.55,79.03,78.48,78.93,28464.0,77.439,77.9122,77.37,77.8136,28464.0
2024-04-22 11:00:00,78.86,78.86,78.44,78.54,17436.0,77.7446,77.7446,77.3305,77.4291,17436.0
2024-04-22 11:30:00,78.56,78.61,78.21,78.59,19208.0,77.4488,77.4981,77.1038,77.4784,19208.0
2024-04-22 12:00:00,78.61,78.77,78.53,78.69,19952.0,77.4981,77.6559,77.4192,77.577,19952.0
2024-04-22 12:30:00,78.67,78.9,78.57,78.89,15775.0,77.5573,77.784,77.4587,77.7742,15775.0
2024-04-22 13:00:00,78.9,79.28,78.83,79.27,18124.0,77.784,78.1586,77.715,78.1488,18124.0
2024-04-22 13:30:00,79.26,79.49,79.18,79.47,19566.0,78.1389,78.3657,78.0601,78.3459,19566.0
2024-04-22 14:00:00,79.47,79.63,79.39,79.62,25576.0,78.3459,78.5037,78.2671,78.4938,25576.0
2024-04-22 14:30:00,79.62,79.68,79.39,79.53,25723.0,78.4938,78.553,78.2671,78.4051,25723.0
2024-04-22 15:00:00,79.53,79.64,79.4,79.47,34286.0,78.4051,78.5135,78.2769,78.3459,34286.0
2024-04-22 15:30:00,79.47,79.6,79.28,79.43,192320.0,78.3459,78.4741,78.1586,78.3065,192320.0
2024-04-23 09:30:00,78.8,79.9,78.8,79.89,27469.0,77.6854,78.7699,77.6854,78.76,27469.0
2024-04-23 10:00:00,79.96,80.58,79.7,79.86,93133.0,78.829,79.4402,78.5727,78.7304,93133.0
2024-04-23 10:30:00,79.85,80.25,79.79,80.25,20242.0,78.7206,79.1149,78.6614,79.1149,20242.0
2024-04-23 11:00:00,80.25,80.28,79.89,80.15,21647.0,79.1149,79.1445,78.76,79.0163,21647.0
2024-04-23 11:30:00,80.11,80.38,80.07,80.23,14433.0,78.9769,79.2431,78.9375,79.0952,14433.0
2024-04-23 12:00:00,80.25,80.25,79.86,79.89,41237.0,79.1149,79.1149,78.7304,78.76,41237.0
2024-04-23 12:30:00,79.9,80.12,79.56,79.7,103955.0,78.7699,78.9868,78.4347,78.5727,103955.0
2024-04-23 13:00:00,79.7,79.77,78.96,79.32,34495.0,78.5727,78.6417,77.8432,78.1981,34495.0
2024-04-23 13:30:00,79.37,79.5,79.33,79.43,15416.0,78.2474,78.3755,78.2079,78.3065,15416.0
2024-04-23 14:00:00,79.42,79.45,79.29,79.29,20144.0,78.2967,78.3262,78.1685,78.1685,20144.0
2024-04-23 14:30:00,79.26,79.4,79.18,79.21,154157.0,78.1389,78.2769,78.0601,78.0896,154157.0
2024-04-23 15:00:00,79.14,79.21,78.96,79.09,21849.0,78.0206,78.0896,77.8432,77.9713,21849.0
2024-04-23 15:30:00,79.09,79.15,78.55,78.59,164912.0,77.9713,78.0305,77.439,77.4784,164912.0
2024-04-24 09:30:00,78.34,78.81,77.9,78.66,74903.0,77.2319,77.6953,76.7982,77.5474,74903.0
2024-04-24 10:00:00,78.66,79.06,78.45,79.01,38947.0,77.5474,77.9417,77.3404,77.8925,38947.0
2024-04-24 10:30:00,78.98,79.12,78.79,78.81,96310.0,77.8629,78.0009,77.6756,77.6953,96310.0
2024-04-24 11:00:00,78.81,78.85,78.57,78.84,36041.0,77.6953,77.7347,77.4587,77.7249,36041.0
2024-04-24 11:30:00,78.83,79.01,78.56,78.76,18579.0,77.715,77.8925,77.4488,77.646,18579.0
2024-04-24 12:00:00,78.76,78.88,78.69,78.81,16800.0,77.646,77.7643,77.577,77.6953,16800.0
2024-04-24 12:30:00,78.8,78.88,78.74,78.8,11539.0,77.6854,77.7643,77.6263,77.6854,11539.0
2024-04-24 13:00:00,78.8,78.93,78.58,78.91,61198.0,77.6854,77.8136,77.4685,77.7939,61198.0
2024-04-24 13:30:00,78.93,79.0,78.85,78.97,18328.0,77.8136,77.8826,77.7347,77.853,18328.0
2024-04-24 14:00:00,78.96,78.98,78.78,78.95,23012.0,77.8432,77.8629,77.6657,77.8333,23012.0
2024-04-24 14:30:00,78.95,79.18,78.91,78.98,286590.0,77.8333,78.0601,77.7939,77.8629,286590.0
2024-04-24 15:00:00,78.98,79.1,78.79,78.84,72408.0,77.8629,77.9812,77.6756,77.7249,72408.0
2024-04-24 15:30:00,78.84,79.0,78.82,78.82,153922.0,77.7249,77.8826,77.7051,77.7051,153922.0
2024-04-25 09:30:00,78.41,79.46,78.16,78.52,34611.0,77.3009,78.3361,77.0545,77.4094,34611.0
2024-04-25 10:00:00,78.44,78.57,78.17,78.54,17588.0,77.3305,77.4587,77.0643,77.4291,17588.0
2024-04-25 10:30:00,78.55,78.96,78.5,78.86,24318.0,77.439,77.8432,77.3897,77.7446,24318.0
2024-04-25 11:00:00,78.8,79.0,78.76,78.98,17168.0,77.6854,77.8826,77.646,77.8629,17168.0
2024-04-25 11:30:00,79.05,79.11,78.46,78.95,214575.0,77.9319,77.991,77.3502,77.8333,214575.0
2024-04-25 12:00:00,78.92,79.01,78.61,78.93,34669.0,77.8037,77.8925,77.4981,77.8136,34669.0
2024-04-25 12:30:00,78.91,78.97,78.79,78.86,20852.0,77.7939,77.853,77.6756,77.7446,20852.0
2024-04-25 13:00:00,78.84,79.01,78.81,79.01,51787.0,77.7249,77.8925,77.6953,77.8925,51787.0
2024-04-25 13:30:00,79.01,79.03,78.88,78.99,65417.0,77.8925,77.9122,77.7643,77.8727,65417.0
2024-04-25 14:00:00,78.99,79.59,78.96,79.27,276504.0,77.8727,78.4643,77.8432,78.1488,276504.0
2024-04-25 14:30:00,79.25,79.84,79.25,79.8,36058.0,78.1291,78.7107,78.1291,78.6713,36058.0
2024-04-25 15:00:00,79.81,79.98,79.63,79.95,50944.0,78.6811,78.8487,78.5037,78.8192,50944.0
2024-04-25 15:30:00,79.93,79.96,79.57,79.78,257355.0,78.7994,78.829,78.4445,78.6516,257355.0
2024-04-26 09:30:00,80.82,81.29,80.48,81.08,50435.0,79.6769,80.1402,79.3417,79.9332,50435.0
2024-04-26 10:00:00,81.05,81.2,80.59,80.82,54452.0,79.9036,80.0515,79.4501,79.6769,54452.0
2024-04-26 10:30:00,80.82,80.97,80.56,80.91,53358.0,79.6769,79.8247,79.4205,79.7656,53358.0
2024-04-26 11:00:00,80.95,81.02,80.39,80.51,55511.0,79.805,79.874,79.2529,79.3712,55511.0
2024-04-26 11:30:00,80.52,80.58,80.1,80.21,117974.0,79.3811,79.4402,78.967,79.0755,117974.0
2024-04-26 12:00:00,80.24,80.7,80.22,80.27,65630.0,79.1051,79.5586,79.0853,79.1346,65630.0
2024-04-26 12:30:00,80.27,80.59,80.26,80.48,56434.0,79.1346,79.4501,79.1248,79.3417,56434.0
2024-04-26 13:00:00,80.46,80.46,80.0,80.27,79811.0,79.3219,79.3219,78.8685,79.1346,79811.0
2024-04-26 13:30:00,80.27,80.61,80.26,80.46,89270.0,79.1346,79.4698,79.1248,79.3219,89270.0
2024-04-26 14:00:00,80.47,80.6,80.46,80.55,38887.0,79.3318,79.46,79.3219,79.4107,38887.0
2024-04-26 14:30:00,80.56,80.67,80.47,80.65,52998.0,79.4205,79.529,79.3318,79.5093,52998.0
2024-04-26 15:00:00,80.63,80.73,80.49,80.6,71692.0,79.4895,79.5881,79.3515,79.46,71692.0
2024-04-26 15:30:00,80.6,80.74,80.44,80.53,485744.0,79.46,79.598,79.3022,79.391,485744.0
2024-04-29 09:30:00,81.09,81.92,80.76,81.42,36522.0,79.943,80.7613,79.6177,80.2684,36522.0
2024-04-29 10:00:00,81.45,81.71,81.22,81.51,79875.0,80.2979,80.5543,80.0712,80.3571,79875.0
2024-04-29 10:30:00,81.53,81.57,81.13,81.17,32183.0,80.3768,80.4162,79.9825,80.0219,32183.0
2024-04-29 11:00:00,81.14,81.46,81.13,81.44,40423.0,79.9923,80.3078,79.9825,80.2881,40423.0
2024-04-29 11:30:00,81.44,81.52,81.07,81.16,44938.0,80.2881,80.367,79.9233,80.012,44938.0
2024-04-29 12:00:00,81.18,81.3,81.08,81.15,45262.0,80.0318,80.1501,79.9332,80.0022,45262.0
2024-04-29 12:30:00,81.15,81.25,80.99,81.23,37531.0,80.0022,80.1008,79.8445,80.0811,37531.0
2024-04-29 13:00:00,81.21,81.24,80.97,80.98,51970.0,80.0613,80.0909,79.8247,79.8346,51970.0
2024-04-29 13:30:00,81.0,81.21,80.97,81.21,47476.0,79.8543,80.0613,79.8247,80.0613,47476.0
2024-04-29 14:00:00,81.19,81.42,81.16,81.3,51226.0,80.0416,80.2684,80.012,80.1501,51226.0
2024-04-29 14:30:00,81.29,81.29,81.04,81.2,40864.0,80.1402,80.1402,79.8937,80.0515,40864.0
2024-04-29 15:00:00,81.19,81.33,81.07,81.16,60109.0,80.0416,80.1796,79.9233,80.012,60109.0
2024-04-29 15:30:00,81.16,81.36,80.79,81.1,285199.0,80.012,80.2092,79.6473,79.9529,285199.0
2024-04-30 09:30:00,83.2,85.66,83.19,83.95,320012.0,82.0232,84.4484,82.0133,82.7626,320012.0
2024-04-30 10:00:00,84.04,84.66,83.93,84.3,177574.0,82.8513,83.4625,82.7429,83.1076,177574.0
2024-04-30 10:30:00,84.25,84.92,83.94,84.51,163787.0,83.0583,83.7189,82.7527,83.3147,163787.0
2024-04-30 11:00:00,84.46,84.48,83.41,83.65,58944.0,83.2654,83.2851,82.2302,82.4668,58944.0
2024-04-30 11:30:00,83.59,83.63,82.8,83.07,44952.0,82.4077,82.4471,81.6288,81.895,44952.0
2024-04-30 12:00:00,83.08,83.12,82.6,82.64,55752.0,81.9049,81.9443,81.4317,81.4711,55752.0
2024-04-30 12:30:00,82.62,82.78,82.44,82.62,74075.0,81.4514,81.6091,81.2739,81.4514,74075.0
2024-04-30 13:00:00,82.59,82.95,82.4,82.62,89280.0,81.4218,81.7767,81.2345,81.4514,89280.0
2024-04-30 13:30:00,82.57,82.63,82.28,82.62,56200.0,81.4021,81.4613,81.1162,81.4514,56200.0
2024-04-30 14:00:00,82.63,82.68,82.25,82.32,82469.0,81.4613,81.5105,81.0866,81.1556,82469.0
2024-04-30 14:30:00,82.3,82.42,82.0,82.23,105493.0,81.1359,81.2542,80.8402,81.0669,105493.0
2024-04-30 15:00:00,82.27,82.27,81.92,82.14,111908.0,81.1063,81.1063,80.7613,80.9782,111908.0
2024-04-30 15:30:00,82.15,82.27,81.91,82.07,387708.0,80.988,81.1063,80.7514,80.9092,387708.0
2024-05-01 09:30:00,82.53,82.96,81.66,82.65,65802.0,81.3627,81.7866,80.505,81.481,65802.0
2024-05-01 10:00:00,82.77,83.66,82.62,83.46,86855.0,81.5993,82.4767,81.4514,82.2795,86855.0
2024-05-01 10:30:00,83.5,83.71,82.91,83.48,90224.0,82.3189,82.526,81.7373,82.2992,90224.0
2024-05-01 11:00:00,83.51,83.82,83.35,83.59,44629.0,82.3288,82.6344,82.1711,82.4077,44629.0
2024-05-01 11:30:00,83.57,83.79,82.96,83.63,48250.0,82.388,82.6048,81.7866,82.4471,48250.0
2024-05-01 12:00:00,83.6,83.74,83.39,83.66,27464.0,82.4175,82.5556,82.2105,82.4767,27464.0
2024-05-01 12:30:00,83.66,83.74,82.92,83.05,35895.0,82.4767,82.5556,81.7472,81.8753,35895.0
2024-05-01 13:00:00,83.02,83.25,82.76,83.2,48475.0,81.8457,82.0725,81.5894,82.0232,48475.0
2024-05-01 13:30:00,83.19,83.33,82.98,82.99,129417.0,82.0133,82.1514,81.8063,81.8162,129417.0
2024-05-01 14:00:00,83.0,83.56,82.96,83.56,84987.0,81.826,82.3781,81.7866,82.3781,84987.0
2024-05-01 14:30:00,83.59,84.38,83.21,84.19,94845.0,82.4077,83.1865,82.033,82.9992,94845.0
2024-05-01 15:00:00,84.2,84.33,83.56,83.72,78959.0,83.009,83.1372,82.3781,82.5358,78959.0
2024-05-01 15:30:00,83.72,83.74,82.98,83.01,263609.0,82.5358,82.5556,81.8063,81.8359,263609.0
2024-05-02 09:30:00,83.65,83.82,82.33,82.65,17193.0,82.4668,82.6344,81.1655,81.481,17193.0
2024-05-02 10:00:00,82.7,82.83,82.37,82.62,40554.0,81.5303,81.6584,81.2049,81.4514,40554.0
2024-05-02 10:30:00,82.63,82.8,82.31,82.71,29341.0,81.4613,81.6288,81.1458,81.5401,29341.0
2024-05-02 11:00:00,82.66,82.85,82.61,82.74,25975.0,81.4908,81.6781,81.4415,81.5697,25975.0
2024-05-02 11:30:00,82.74,82.82,82.63,82.78,26637.0,81.5697,81.6486,81.4613,81.6091,26637.0
2024-05-02 12:00:00,82.78,82.88,82.48,82.81,41259.0,81.6091,81.7077,81.3134,81.6387,41259.0
2024-05-02 12:30:00,82.76,83.0,82.63,82.77,26562.0,81.5894,81.826,81.4613,81.5993,26562.0
2024-05-02 13:00:00,82.77,83.0,82.77,82.85,22192.0,81.5993,81.826,81.5993,81.6781,22192.0
2024-05-02 13:30:00,82.85,82.91,82.66,82.78,22170.0,81.6781,81.7373,81.4908,81.6091,22170.0
2024-05-02 14:00:00,82.78,82.98,82.73,82.78,25456.0,81.6091,81.8063,81.5598,81.6091,25456.0
2024-05-02 14:30:00,82.77,83.07,82.77,82.98,29025.0,81.5993,81.895,81.5993,81.8063,29025.0
2024-05-02 15:00:00,83.01,83.02,82.73,82.79,47479.0,81.8359,81.8457,81.5598,81.619,47479.0
2024-05-02 15:30:00,82.72,82.8,82.36,82.37,141663.0,81.55,81.6288,81.1951,81.2049,141663.0
2024-05-03 09:30:00,83.15,83.39,82.09,83.08,30107.0,81.9739,82.2105,80.9289,81.9049,30107.0
2024-05-03 10:00:00,83.09,83.29,82.43,82.62,38723.0,81.9147,82.1119,81.2641,81.4514,38723.0
2024-05-03 10:30:00,82.63,82.73,82.46,82.62,15210.0,81.4613,81.5598,81.2937,81.4514,15210.0
2024-05-03 11:00:00,82.6,82.68,82.41,82.51,19036.0,81.4317,81.5105,81.2444,81.343,19036.0
2024-05-03 11:30:00,82.5,82.95,82.39,82.83,37616.0,81.3331,81.7767,81.2246,81.6584,37616.0
2024-05-03 12:00:00,82.84,82.97,82.73,82.77,20646.0,81.6683,81.7964,81.5598,81.5993,20646.0
2024-05-03 12:30:00,82.77,82.88,82.64,82.76,19520.0,81.5993,81.7077,81.4711,81.5894,19520.0
2024-05-03 13:00:00,82.77,83.25,82.77,83.1,21530.0,81.5993,82.0725,81.5993,81.9246,21530.0
2024-05-03 13:30:00,83.11,83.19,82.89,83.11,23872.0,81.9345,82.0133,81.7176,81.9345,23872.0
2024-05-03 14:00:00,83.08,83.11,82.92,83.02,23347.0,81.9049,81.9345,81.7472,81.8457,23347.0
2024-05-03 14:30:00,83.03,83.1,82.84,82.84,22887.0,81.8556,81.9246,81.6683,81.6683,22887.0
2024-05-03 15:00:00,82.79,82.88,82.71,82.72,33515.0,81.619,81.7077,81.5401,81.55,33515.0
2024-05-03 15:30:00,82.7,82.75,82.42,82.46,119049.0,81.5303,81.5796,81.2542,81.2937,119049.0
2024-05-06 09:30:00,83.01,83.68,82.82,83.51,29653.0,81.8359,82.4964,81.6486,82.3288,29653.0
2024-05-06 10:00:00,83.52,83.8,83.41,83.62,28340.0,82.3387,82.6147,82.2302,82.4373,28340.0
2024-05-06 10:30:00,83.65,83.79,83.56,83.76,17941.0,82.4668,82.6048,82.3781,82.5753,17941.0
2024-05-06 11:00:00,83.75,83.75,83.13,83.14,18247.0,82.5654,82.5654,81.9542,81.964,18247.0
2024-05-06 11:30:00,83.15,83.4,83.12,83.33,10181.0,81.9739,82.2204,81.9443,82.1514,10181.0
2024-05-06 12:00:00,83.27,83.45,83.19,83.44,15180.0,82.0922,82.2697,82.0133,82.2598,15180.0
2024-05-06 12:30:00,83.43,83.66,83.41,83.51,23400.0,82.2499,82.4767,82.2302,82.3288,23400.0
2024-05-06 13:00:00,83.51,83.6,83.35,83.4,13739.0,82.3288,82.4175,82.1711,82.2204,13739.0
2024-05-06 13:30:00,83.41,83.53,83.23,83.31,20563.0,82.2302,82.3485,82.0528,82.1316,20563.0
2024-05-06 14:00:00,83.32,83.48,83.32,83.44,17375.0,82.1415,82.2992,82.1415,82.2598,17375.0
2024-05-06 14:30:00,83.48,83.48,83.2,83.21,24730.0,82.2992,82.2992,82.0232,82.033,24730.0
2024-05-06 15:00:00,83.2,83.25,83.08,83.18,24994.0,82.0232,82.0725,81.9049,82.0035,24994.0
2024-05-06 15:30:00,83.15,83.35,83.05,83.28,102094.0,81.9739,82.1711,81.8753,82.1021,102094.0
2024-05-07 09:30:00,83.52,84.19,83.35,83.98,35102.0,82.3387,82.9992,82.1711,82.7922,35102.0
2024-05-07 10:00:00,83.95,84.13,83.64,83.76,22935.0,82.7626,82.94,82.457,82.5753,22935.0
2024-05-07 10:30:00,83.75,83.8,83.4,83.41,21399.0,82.5654,82.6147,82.2204,82.2302,21399.0
2024-05-07 11:00:00,83.38,83.57,83.33,83.41,14404.0,82.2006,82.388,82.1514,82.2302,14404.0
2024-05-07 11:30:00,83.45,83.5,83.32,83.39,20917.0,82.2697,82.3189,82.1415,82.2105,20917.0
2024-05-07 12:00:00,83.34,83.51,83.33,83.41,15097.0,82.1612,82.3288,82.1514,82.2302,15097.0
2024-05-07 12:30:00,83.42,83.45,83.24,83.37,24954.0,82.2401,82.2697,82.0626,82.1908,24954.0
2024-05-07 13:00:00,83.36,83.68,83.31,83.56,35196.0,82.1809,82.4964,82.1316,82.3781,35196.0
2024-05-07 13:30:00,83.56,83.75,83.37,83.46,34493.0,82.3781,82.5654,82.1908,82.2795,34493.0
2024-05-07 14:00:00,83.49,83.91,83.46,83.85,78500.0,82.3091,82.7231,82.2795,82.664,78500.0
2024-05-07 14:30:00,83.85,84.04,83.85,84.0,28654.0,82.664,82.8513,82.664,82.8119,28654.0
2024-05-07 15:00:00,84.0,84.09,83.92,84.02,41462.0,82.8119,82.9006,82.733,82.8316,41462.0
2024-05-07 15:30:00,84.02,84.03,83.76,83.85,140179.0,82.8316,82.8415,82.5753,82.664,140179.0
2024-05-08 09:30:00,83.5,83.73,83.32,83.32,15693.0,82.3189,82.5457,82.1415,82.1415,15693.0
2024-05-08 10:00:00,83.31,83.48,83.19,83.24,27990.0,82.1316,82.2992,82.0133,82.0626,27990.0
2024-05-08 10:30:00,83.26,83.78,83.06,83.4,42541.0,82.0823,82.595,81.8852,82.2204,42541.0
2024-05-08 11:00:00,83.42,83.71,83.3,83.65,14330.0,82.2401,82.526,82.1218,82.4668,14330.0
2024-05-08 11:30:00,83.65,83.78,83.61,83.67,18412.0,82.4668,82.595,82.4274,82.4865,18412.0
2024-05-08 12:00:00,83.68,83.87,83.66,83.85,15774.0,82.4964,82.6837,82.4767,82.664,15774.0
2024-05-08 12:30:00,83.88,83.89,83.66,83.66,16504.0,82.6936,82.7034,82.4767,82.4767,16504.0
2024-05-08 13:00:00,83.66,83.94,83.63,83.87,15260.0,82.4767,82.7527,82.4471,82.6837,15260.0
2024-05-08 13:30:00,83.85,84.01,83.83,83.89,24669.0,82.664,82.8217,82.6443,82.7034,24669.0
2024-05-08 14:00:00,83.91,84.05,83.79,84.04,70711.0,82.7231,82.8612,82.6048,82.8513,70711.0
2024-05-08 14:30:00,84.07,84.07,83.89,83.9,28589.0,82.8809,82.8809,82.7034,82.7133,28589.0
2024-05-08 15:00:00,83.9,84.07,83.88,84.04,39640.0,82.7133,82.8809,82.6936,82.8513,39640.0
2024-05-08 15:30:00,84.03,84.14,83.94,84.03,204121.0,82.8415,82.9499,82.7527,82.8415,204121.0
2024-05-09 09:30:00,84.23,84.57,84.1,84.54,9489.0,83.0386,83.3738,82.9105,83.3442,9489.0
2024-05-09 10:00:00,84.6,84.62,84.08,84.3,46011.0,83.4034,83.4231,82.8907,83.1076,46011.0
2024-05-09 10:30:00,84.27,84.27,83.78,84.01,19591.0,83.0781,83.0781,82.595,82.8217,19591.0
2024-05-09 11:00:00,83.99,84.02,83.85,83.98,11809.0,82.802,82.8316,82.664,82.7922,11809.0
2024-05-09 11:30:00,83.99,84.08,83.92,84.01,12711.0,82.802,82.8907,82.733,82.8217,12711.0
2024-05-09 12:00:00,84.0,84.08,83.9,83.94,9898.0,82.8119,82.8907,82.7133,82.7527,9898.0
2024-05-09 12:30:00,83.96,84.04,83.82,83.94,13421.0,82.7724,82.8513,82.6344,82.7527,13421.0
2024-05-09 13:00:00,83.97,84.05,83.75,83.75,12372.0,82.7823,82.8612,82.5654,82.5654,12372.0
2024-05-09 13:30:00,83.73,83.95,83.72,83.94,7914.0,82.5457,82.7626,82.5358,82.7527,7914.0
2024-05-09 14:00:00,83.94,83.96,83.81,83.84,12024.0,82.7527,82.7724,82.6246,82.6541,12024.0
2024-05-09 14:30:00,83.86,83.9,83.74,83.78,11587.0,82.6739,82.7133,82.5556,82.595,11587.0
2024-05-09 15:00:00,83.76,83.91,83.72,83.88,14334.0,82.5753,82.7231,82.5358,82.6936,14334.0
2024-05-09 15:30:00,83.88,84.05,83.71,83.78,97487.0,82.6936,82.8612,82.526,82.595,97487.0
2024-05-10 09:30:00,84.15,84.22,83.5,83.83,12425.0,82.9598,83.0288,82.3189,82.6443,12425.0
2024-05-10 10:00:00,83.78,83.88,83.46,83.87,15991.0,82.595,82.6936,82.2795,82.6837,15991.0
2024-05-10 10:30:00,83.8,83.93,83.62,83.64,9011.0,82.6147,82.7429,82.4373,82.457,9011.0
2024-05-10 11:00:00,83.65,83.84,83.5,83.84,10098.0,82.4668,82.6541,82.3189,82.6541,10098.0
2024-05-10 11:30:00,83.84,84.31,83.83,84.22,37024.0,82.6541,83.1175,82.6443,83.0288,37024.0
2024-05-10 12:00:00,84.19,84.22,83.97,83.98,8552.0,82.9992,83.0288,82.7823,82.7922,8552.0
2024-05-10 12:30:00,83.96,84.1,83.94,84.05,8453.0,82.7724,82.9105,82.7527,82.8612,8453.0
2024-05-10 13:00:00,84.05,84.13,83.84,83.94,10420.0,82.8612,82.94,82.6541,82.7527,10420.0
2024-05-10 13:30:00,83.96,84.04,83.89,84.04,10935.0,82.7724,82.8513,82.7034,82.8513,10935.0
2024-05-10 14:00:00,84.0,84.15,83.96,84.08,15362.0,82.8119,82.9598,82.7724,82.8907,15362.0
2024-05-10 14:30:00,84.09,84.15,83.99,84.08,16258.0,82.9006,82.9598,82.802,82.8907,16258.0
2024-05-10 15:00:00,84.08,84.14,84.03,84.06,19847.0,82.8907,82.9499,82.8415,82.871,19847.0
2024-05-10 15:30:00,84.04,84.18,83.97,84.01,72269.0,82.8513,82.9893,82.7823,82.8217,72269.0
2024-05-13 09:30:00,84.56,84.62,83.99,84.38,23803.0,83.364,83.4231,82.802,83.1865,23803.0
2024-05-13 10:00:00,84.35,84.63,84.33,84.39,20469.0,83.1569,83.433,83.1372,83.1964,20469.0
2024-05-13 10:30:00,84.4,84.41,84.23,84.37,10830.0,83.2062,83.2161,83.0386,83.1766,10830.0
2024-05-13 11:00:00,84.38,84.49,84.3,84.45,9213.0,83.1865,83.2949,83.1076,83.2555,9213.0
2024-05-13 11:30:00,84.41,84.41,84.24,84.32,7974.0,83.2161,83.2161,83.0485,83.1273,7974.0
2024-05-13 12:00:00,84.34,84.34,83.67,83.94,50836.0,83.1471,83.1471,82.4865,82.7527,50836.0
2024-05-13 12:30:00,83.93,84.03,83.82,83.83,14231.0,82.7429,82.8415,82.6344,82.6443,14231.0
2024-05-13 13:00:00,83.83,83.9,83.63,83.9,12404.0,82.6443,82.7133,82.4471,82.7133,12404.0
2024-05-13 13:30:00,83.87,84.06,83.85,83.96,6095.0,82.6837,82.871,82.664,82.7724,6095.0
2024-05-13 14:00:00,83.94,84.08,83.78,83.81,31515.0,82.7527,82.8907,82.595,82.6246,31515.0
2024-05-13 14:30:00,83.82,83.84,83.48,83.65,49827.0,82.6344,82.6541,82.2992,82.4668,49827.0
2024-05-13 15:00:00,83.65,83.92,83.65,83.86,16587.0,82.4668,82.733,82.4668,82.6739,16587.0
2024-05-13 15:30:00,83.87,84.15,83.86,84.15,116946.0,82.6837,82.9598,82.6739,82.9598,116946.0
2024-05-14 09:30:00,84.5,84.82,84.33,84.42,68990.0,83.3048,83.6203,83.1372,83.2259,68990.0
2024-05-14 10:00:00,84.45,84.61,84.34,84.36,9657.0,83.2555,83.4132,83.1471,83.1668,9657.0
2024-05-14 10:30:00,84.39,84.5,84.24,84.29,22696.0,83.1964,83.3048,83.0485,83.0978,22696.0
2024-05-14 11:00:00,84.28,84.44,84.18,84.3,23485.0,83.0879,83.2457,82.9893,83.1076,23485.0
2024-05-14 11:30:00,84.29,84.4,84.21,84.22,18674.0,83.0978,83.2062,83.0189,83.0288,18674.0
2024-05-14 12:00:00,84.23,84.33,84.15,84.24,21460.0,83.0386,83.1372,82.9598,83.0485,21460.0
2024-05-14 12:30:00,84.21,84.29,84.12,84.15,21795.0,83.0189,83.0978,82.9302,82.9598,21795.0
2024-05-14 13:00:00,84.14,84.27,84.1,84.17,15214.0,82.9499,83.0781,82.9105,82.9795,15214.0
2024-05-14 13:30:00,84.15,84.39,84.14,84.33,9431.0,82.9598,83.1964,82.9499,83.1372,9431.0
2024-05-14 14:00:00,84.32,84.41,84.27,84.38,11499.0,83.1273,83.2161,83.0781,83.1865,11499.0
2024-05-14 14:30:00,84.38,84.51,84.37,84.48,12493.0,83.1865,83.3147,83.1766,83.2851,12493.0
2024-05-14 15:00:00,84.48,84.55,84.43,84.47,22863.0,83.2851,83.3541,83.2358,83.2752,22863.0
2024-05-14 15:30:00,84.46,84.87,84.4,84.71,149233.0,83.2654,83.6696,83.2062,83.5118,149233.0
2024-05-15 09:30:00,85.0,85.0,84.17,84.37,60041.0,83.7977,83.7977,82.9795,83.1766,60041.0
2024-05-15 10:00:00,84.21,84.6,84.21,84.5,11822.0,83.0189,83.4034,83.0189,83.3048,11822.0
2024-05-15 10:30:00,84.5,84.87,84.45,84.75,26529.0,83.3048,83.6696,83.2555,83.5513,26529.0
2024-05-15 11:00:00,84.75,84.85,84.64,84.85,12569.0,83.5513,83.6499,83.4428,83.6499,12569.0
2024-05-15 11:30:00,84.87,85.11,84.84,84.96,38173.0,83.6696,83.9062,83.64,83.7583,38173.0
2024-05-15 12:00:00,85.0,85.03,84.65,84.71,15344.0,83.7977,83.8273,83.4527,83.5118,15344.0
2024-05-15 12:30:00,84.7,84.84,84.67,84.74,11098.0,83.502,83.64,83.4724,83.5414,11098.0
2024-05-15 13:00:00,84.75,84.78,84.39,84.4,14060.0,83.5513,83.5808,83.1964,83.2062,14060.0
2024-05-15 13:30:00,84.43,84.49,84.25,84.34,16657.0,83.2358,83.2949,83.0583,83.1471,16657.0
2024-05-15 14:00:00,84.32,84.35,84.17,84.3,7466.0,83.1273,83.1569,82.9795,83.1076,7466.0
2024-05-15 14:30:00,84.29,84.53,84.21,84.47,24971.0,83.0978,83.3344,83.0189,83.2752,24971.0
2024-05-15 15:00:00,84.47,84.48,84.25,84.33,13000.0,83.2752,83.2851,83.0583,83.1372,13000.0
2024-05-15 15:30:00,84.33,84.48,84.19,84.22,89145.0,83.1372,83.2851,82.9992,83.0288,89145.0
2024-05-16 09:30:00,84.33,84.62,84.07,84.27,23047.0,83.1372,83.4231,82.8809,83.0781,23047.0
2024-05-16 10:00:00,84.32,84.73,84.29,84.49,28201.0,83.1273,83.5316,83.0978,83.2949,28201.0
2024-05-16 10:30:00,84.49,84.77,84.41,84.7,15918.0,83.2949,83.571,83.2161,83.502,15918.0
2024-05-16 11:00:00,84.68,84.81,84.57,84.76,42368.0,83.4823,83.6104,83.3738,83.5611,42368.0
2024-05-16 11:30:00,84.7,85.0,84.61,84.9,27797.0,83.502,83.7977,83.4132,83.6991,27797.0
2024-05-16 12:00:00,84.93,85.1,84.89,85.02,22969.0,83.7287,83.8963,83.6893,83.8174,22969.0
2024-05-16 12:30:00,85.01,85.11,84.98,85.09,17431.0,83.8076,83.9062,83.778,83.8865,17431.0
2024-05-16 13:00:00,85.08,85.17,85.01,85.16,32559.0,83.8766,83.9653,83.8076,83.9555,32559.0
2024-05-16 13:30:00,85.17,85.2,85.07,85.1,29835.0,83.9653,83.9949,83.8667,83.8963,29835.0
2024-05-16 14:00:00,85.13,85.22,84.89,85.08,40567.0,83.9259,84.0146,83.6893,83.8766,40567.0
2024-05-16 14:30:00,85.09,85.13,85.01,85.08,23066.0,83.8865,83.9259,83.8076,83.8766,23066.0
2024-05-16 15:00:00,85.05,85.25,85.0,85.13,42371.0,83.847,84.0442,83.7977,83.9259,42371.0
2024-05-16 15:30:00,85.14,85.49,85.14,85.25,163980.0,83.9358,84.2808,83.9358,84.0442,163980.0
2024-05-17 09:30:00,85.38,85.4,84.94,85.12,12309.0,84.1724,84.1921,83.7386,83.916,12309.0
2024-05-17 10:00:00,85.17,85.18,84.82,85.14,19088.0,83.9653,83.9752,83.6203,83.9358,19088.0
2024-05-17 10:30:00,85.11,85.13,84.95,85.08,17585.0,83.9062,83.9259,83.7484,83.8766,17585.0
2024-05-17 11:00:00,85.08,85.14,85.0,85.14,9695.0,83.8766,83.9358,83.7977,83.9358,9695.0
2024-05-17 11:30:00,85.12,85.33,85.07,85.21,23601.0,83.916,84.1231,83.8667,84.0048,23601.0
2024-05-17 12:00:00,85.2,85.22,84.76,84.76,7704.0,83.9949,84.0146,83.5611,83.5611,7704.0
2024-05-17 12:30:00,84.68,84.86,84.62,84.83,4992.0,83.4823,83.6597,83.4231,83.6301,4992.0
2024-05-17 13:00:00,84.83,84.97,84.73,84.96,13754.0,83.6301,83.7682,83.5316,83.7583,13754.0
2024-05-17 13:30:00,84.97,85.11,84.92,85.06,22379.0,83.7682,83.9062,83.7189,83.8569,22379.0
2024-05-17 14:00:00,85.03,85.09,84.99,85.05,13682.0,83.8273,83.8865,83.7879,83.847,13682.0
2024-05-17 14:30:00,85.05,85.13,84.99,85.03,11559.0,83.847,83.9259,83.7879,83.8273,11559.0
2024-05-17 15:00:00,85.02,85.17,84.96,85.04,21342.0,83.8174,83.9653,83.7583,83.8372,21342.0
2024-05-17 15:30:00,85.03,85.03,84.88,84.91,77012.0,83.8273,83.8273,83.6794,83.709,77012.0
2024-05-20 09:30:00,84.66,85.31,84.66,85.31,12393.0,83.4625,84.1033,83.4625,84.1033,12393.0
2024-05-20 10:00:00,85.24,85.39,85.09,85.17,26641.0,84.0343,84.1822,83.8865,83.9653,26641.0
2024-05-20 10:30:00,85.17,85.37,85.13,85.36,14182.0,83.9653,84.1625,83.9259,84.1526,14182.0
2024-05-20 11:00:00,85.39,85.52,85.23,85.41,17755.0,84.1822,84.3104,84.0245,84.2019,17755.0
2024-05-20 11:30:00,85.39,85.39,85.11,85.21,9477.0,84.1822,84.1822,83.9062,84.0048,9477.0
2024-05-20 12:00:00,85.21,85.25,85.15,85.16,10431.0,84.0048,84.0442,83.9456,83.9555,10431.0
2024-05-20 12:30:00,85.16,85.18,85.07,85.11,6333.0,83.9555,83.9752,83.8667,83.9062,6333.0
2024-05-20 13:00:00,85.13,85.13,84.92,84.96,8583.0,83.9259,83.9259,83.7189,83.7583,8583.0
2024-05-20 13:30:00,84.96,84.98,84.85,84.85,4202.0,83.7583,83.778,83.6499,83.6499,4202.0
2024-05-20 14:00:00,84.8,84.81,84.62,84.65,9559.0,83.6006,83.6104,83.4231,83.4527,9559.0
2024-05-20 14:30:00,84.69,84.73,84.53,84.53,10800.0,83.4921,83.5316,83.3344,83.3344,10800.0
2024-05-20 15:00:00,84.54,84.84,84.54,84.82,13053.0,83.3442,83.64,83.3442,83.6203,13053.0
2024-05-20 15:30:00,84.83,85.18,84.74,85.18,102405.0,83.6301,83.9752,83.5414,83.9752,102405.0
2024-05-21 09:30:00,85.14,85.63,85.14,85.51,15672.0,83.9358,84.4188,83.9358,84.3005,15672.0
2024-05-21 10:00:00,85.51,85.51,85.28,85.28,9288.0,84.3005,84.3005,84.0738,84.0738,9288.0
2024-05-21 10:30:00,85.28,85.32,85.09,85.15,39942.0,84.0738,84.1132,83.8865,83.9456,39942.0
2024-05-21 11:00:00,85.09,85.31,84.92,85.22,18180.0,83.8865,84.1033,83.7189,84.0146,18180.0
2024-05-21 11:30:00,85.28,85.3,85.06,85.12,19934.0,84.0738,84.0935,83.8569,83.916,19934.0
2024-05-21 12:00:00,85.09,85.27,85.09,85.24,9307.0,83.8865,84.0639,83.8865,84.0343,9307.0
2024-05-21 12:30:00,85.24,85.36,85.24,85.34,4714.0,84.0343,84.1526,84.0343,84.1329,4714.0
2024-05-21 13:00:00,85.34,85.39,85.24,85.27,6485.0,84.1329,84.1822,84.0343,84.0639,6485.0
2024-05-21 13:30:00,85.28,85.39,85.19,85.3,34969.0,84.0738,84.1822,83.985,84.0935,34969.0
2024-05-21 14:00:00,85.28,85.4,85.27,85.28,8852.0,84.0738,84.1921,84.0639,84.0738,8852.0
2024-05-21 14:30:00,85.33,85.43,85.3,85.42,10350.0,84.1231,84.2216,84.0935,84.2118,10350.0
2024-05-21 15:00:00,85.44,85.57,85.43,85.53,25032.0,84.2315,84.3597,84.2216,84.3202,25032.0
2024-05-21 15:30:00,85.55,85.85,85.41,85.73,75341.0,84.34,84.6357,84.2019,84.5174,75341.0
2024-05-22 09:30:00,85.39,85.44,84.94,85.28,6336.0,84.1822,84.2315,83.7386,84.0738,6336.0
2024-05-22 10:00:00,85.31,85.45,85.02,85.04,20769.0,84.1033,84.2414,83.8174,83.8372,20769.0
2024-05-22 10:30:00,85.08,85.09,84.97,85.02,13001.0,83.8766,83.8865,83.7682,83.8174,13001.0
2024-05-22 11:00:00,85.03,85.19,85.03,85.11,9272.0,83.8273,83.985,83.8273,83.9062,9272.0
2024-05-22 11:30:00,85.11,85.31,85.08,85.14,6463.0,83.9062,84.1033,83.8766,83.9358,6463.0
2024-05-22 12:00:00,85.17,85.27,85.14,85.27,7181.0,83.9653,84.0639,83.9358,84.0639,7181.0
2024-05-22 12:30:00,85.25,85.34,85.22,85.3,5356.0,84.0442,84.1329,84.0146,84.0935,5356.0
2024-05-22 13:00:00,85.33,85.36,85.14,85.14,8541.0,84.1231,84.1526,83.9358,83.9358,8541.0
2024-05-22 13:30:00,85.14,85.28,85.01,85.28,14428.0,83.9358,84.0738,83.8076,84.0738,14428.0
2024-05-22 14:00:00,85.28,85.3,84.85,84.85,12970.0,84.0738,84.0935,83.6499,83.6499,12970.0
2024-05-22 14:30:00,84.84,84.91,84.73,84.78,17956.0,83.64,83.709,83.5316,83.5808,17956.0
2024-05-22 15:00:00,84.75,84.84,84.68,84.77,14756.0,83.5513,83.64,83.4823,83.571,14756.0
2024-05-22 15:30:00,84.77,84.91,84.42,84.78,87108.0,83.571,83.709,83.2259,83.5808,87108.0
2024-05-23 09:30:00,84.73,84.82,84.03,84.13,57254.0,83.5316,83.6203,82.8415,82.94,57254.0
2024-05-23 10:00:00,84.13,84.34,83.95,83.99,11858.0,82.94,83.1471,82.7626,82.802,11858.0
2024-05-23 10:30:00,84.01,84.01,83.5,83.68,8940.0,82.8217,82.8217,82.3189,82.4964,8940.0
2024-05-23 11:00:00,83.71,83.91,83.67,83.68,15507.0,82.526,82.7231,82.4865,82.4964,15507.0
2024-05-23 11:30:00,83.63,83.63,83.42,83.5,9865.0,82.4471,82.4471,82.2401,82.3189,9865.0
2024-05-23 12:00:00,83.45,83.5,83.1,83.31,15234.0,82.2697,82.3189,81.9246,82.1316,15234.0
2024-05-23 12:30:00,83.31,83.54,83.3,83.3,12253.0,82.1316,82.3584,82.1218,82.1218,12253.0
2024-05-23 13:00:00,83.31,83.34,83.13,83.3,7365.0,82.1316,82.1612,81.9542,82.1218,7365.0
2024-05-23 13:30:00,83.28,83.28,82.95,82.98,5984.0,82.1021,82.1021,81.7767,81.8063,5984.0
2024-05-23 14:00:00,82.87,82.96,82.82,82.89,5498.0,81.6979,81.7866,81.6486,81.7176,5498.0
2024-05-23 14:30:00,82.9,83.23,82.9,83.15,7543.0,81.7274,82.0528,81.7274,81.9739,7543.0
2024-05-23 15:00:00,83.18,83.33,83.17,83.31,11188.0,82.0035,82.1514,81.9936,82.1316,11188.0
2024-05-23 15:30:00,83.33,83.56,83.29,83.37,64599.0,82.1514,82.3781,82.1119,82.1908,64599.0
2024-05-24 09:30:00,83.87,84.03,83.44,83.82,28607.0,82.6837,82.8415,82.2598,82.6344,28607.0
2024-05-24 10:00:00,83.83,84.12,83.58,83.67,24029.0,82.6443,82.9302,82.3978,82.4865,24029.0
2024-05-24 10:30:00,83.64,83.79,83.44,83.79,25757.0,82.457,82.6048,82.2598,82.6048,25757.0
2024-05-24 11:00:00,83.78,83.89,83.74,83.76,8913.0,82.595,82.7034,82.5556,82.5753,8913.0
2024-05-24 11:30:00,83.74,83.78,83.5,83.51,15273.0,82.5556,82.595,82.3189,82.3288,15273.0
2024-05-24 12:00:00,83.55,83.69,83.42,83.43,6875.0,82.3682,82.5063,82.2401,82.2499,6875.0
2024-05-24 12:30:00,83.43,83.64,83.35,83.64,10280.0,82.2499,82.457,82.1711,82.457,10280.0
2024-05-24 13:00:00,83.66,83.7,83.46,83.58,11309.0,82.4767,82.5161,82.2795,82.3978,11309.0
2024-05-24 13:30:00,83.58,83.73,83.56,83.73,11813.0,82.3978,82.5457,82.3781,82.5457,11813.0
2024-05-24 14:00:00,83.69,83.69,83.44,83.46,17014.0,82.5063,82.5063,82.2598,82.2795,17014.0
2024-05-24 14:30:00,83.47,83.73,83.46,83.7,7333.0,82.2894,82.5457,82.2795,82.5161,7333.0
2024-05-24 15:00:00,83.69,83.69,83.5,83.5,11695.0,82.5063,82.5063,82.3189,82.3189,11695.0
2024-05-24 15:30:00,83.48,83.75,83.4,83.68,61596.0,82.2992,82.5654,82.2204,82.4964,61596.0
2024-05-28 09:30:00,83.75,83.75,83.12,83.25,23340.0,82.5654,82.5654,81.9443,82.0725,23340.0
2024-05-28 10:00:00,83.28,83.5,83.05,83.12,12272.0,82.1021,82.3189,81.8753,81.9443,12272.0
2024-05-28 10:30:00,83.11,83.3,83.01,83.17,39452.0,81.9345,82.1218,81.8359,81.9936,39452.0
2024-05-28 11:00:00,83.17,83.35,83.15,83.25,15969.0,81.9936,82.1711,81.9739,82.0725,15969.0
2024-05-28 11:30:00,83.25,83.26,83.0,83.11,32624.0,82.0725,82.0823,81.826,81.9345,32624.0
2024-05-28 12:00:00,83.1,83.13,82.83,82.88,42143.0,81.9246,81.9542,81.6584,81.7077,42143.0
2024-05-28 12:30:00,82.87,82.97,82.71,82.72,26054.0,81.6979,81.7964,81.5401,81.55,26054.0
2024-05-28 13:00:00,82.72,82.75,82.53,82.61,40543.0,81.55,81.5796,81.3627,81.4415,40543.0
2024-05-28 13:30:00,82.63,82.79,82.33,82.46,40218.0,81.4613,81.619,81.1655,81.2937,40218.0
2024-05-28 14:00:00,82.47,82.59,82.28,82.29,14956.0,81.3035,81.4218,81.1162,81.1261,14956.0
2024-05-28 14:30:00,82.29,82.3,82.09,82.11,21281.0,81.1261,81.1359,80.9289,80.9486,21281.0
2024-05-28 15:00:00,82.14,82.21,82.06,82.16,24614.0,80.9782,81.0472,80.8993,80.9979,24614.0
2024-05-28 15:30:00,82.17,82.68,82.08,82.57,135933.0,81.0078,81.5105,80.919,81.4021,135933.0
2024-05-29 09:30:00,81.83,82.33,81.58,82.23,24250.0,80.6726,81.1655,80.4261,81.0669,24250.0
2024-05-29 10:00:00,82.28,82.48,81.88,82.06,24637.0,81.1162,81.3134,80.7219,80.8993,24637.0
2024-05-29 10:30:00,82.08,82.24,81.91,81.97,16914.0,80.919,81.0768,80.7514,80.8106,16914.0
2024-05-29 11:00:00,81.93,82.04,81.81,81.97,19174.0,80.7712,80.8796,80.6529,80.8106,19174.0
2024-05-29 11:30:00,81.94,81.97,81.67,81.81,16992.0,80.781,80.8106,80.5148,80.6529,16992.0
2024-05-29 12:00:00,81.76,82.04,81.69,81.97,11134.0,80.6036,80.8796,80.5345,80.8106,11134.0
2024-05-29 12:30:00,81.94,81.95,81.82,81.89,12106.0,80.781,80.7909,80.6627,80.7317,12106.0
2024-05-29 13:00:00,81.89,82.09,81.85,82.08,19118.0,80.7317,80.9289,80.6923,80.919,19118.0
2024-05-29 13:30:00,82.09,82.22,82.02,82.22,17123.0,80.9289,81.0571,80.8599,81.0571,17123.0
2024-05-29 14:00:00,82.22,82.32,82.04,82.08,18167.0,81.0571,81.1556,80.8796,80.919,18167.0
2024-05-29 14:30:00,82.08,82.09,81.88,81.98,17003.0,80.919,80.9289,80.7219,80.8204,17003.0
2024-05-29 15:00:00,82.02,82.14,81.9,82.11,27513.0,80.8599,80.9782,80.7416,80.9486,27513.0
2024-05-29 15:30:00,82.12,82.44,82.09,82.28,111505.0,80.9585,81.2739,80.9289,81.1162,111505.0
2024-05-30 09:30:00,82.49,82.77,81.74,82.68,12976.0,81.3232,81.5993,80.5838,81.5105,12976.0
2024-05-30 10:00:00,82.73,83.08,82.63,83.02,23101.0,81.5598,81.9049,81.4613,81.8457,23101.0
2024-05-30 10:30:00,83.02,83.31,82.94,83.31,10373.0,81.8457,82.1316,81.7669,82.1316,10373.0
2024-05-30 11:00:00,83.31,83.31,83.01,83.24,6928.0,82.1316,82.1316,81.8359,82.0626,6928.0
2024-05-30 11:30:00,83.2,83.46,83.2,83.31,9571.0,82.0232,82.2795,82.0232,82.1316,9571.0
2024-05-30 12:00:00,83.38,83.38,83.03,83.22,31016.0,82.2006,82.2006,81.8556,82.0429,31016.0
2024-05-30 12:30:00,83.22,83.29,83.09,83.16,19782.0,82.0429,82.1119,81.9147,81.9838,19782.0
2024-05-30 13:00:00,83.18,83.25,83.05,83.13,24349.0,82.0035,82.0725,81.8753,81.9542,24349.0
2024-05-30 13:30:00,83.13,83.37,83.1,83.2,18624.0,81.9542,82.1908,81.9246,82.0232,18624.0
2024-05-30 14:00:00,83.22,83.22,83.03,83.14,26241.0,82.0429,82.0429,81.8556,81.964,26241.0
2024-05-30 14:30:00,83.16,83.4,83.12,83.27,15146.0,81.9838,82.2204,81.9443,82.0922,15146.0
2024-05-30 15:00:00,83.3,83.32,83.08,83.09,30641.0,82.1218,82.1415,81.9049,81.9147,30641.0
2024-05-30 15:30:00,83.13,83.46,83.07,83.46,77596.0,81.9542,82.2795,81.895,82.2795,77596.0
2024-05-31 09:30:00,83.46,84.24,83.46,83.47,10308.0,82.2795,83.0485,82.2795,82.2894,10308.0
2024-05-31 10:00:00,83.6,83.62,82.95,83.15,23135.0,82.4175,82.4373,81.7767,81.9739,23135.0
2024-05-31 10:30:00,83.11,83.38,83.05,83.32,22189.0,81.9345,82.2006,81.8753,82.1415,22189.0
2024-05-31 11:00:00,83.32,83.32,82.99,83.11,17995.0,82.1415,82.1415,81.8162,81.9345,17995.0
2024-05-31 11:30:00,83.08,83.21,83.02,83.07,6238.0,81.9049,82.033,81.8457,81.895,6238.0
2024-05-31 12:00:00,83.05,83.18,82.98,83.11,13005.0,81.8753,82.0035,81.8063,81.9345,13005.0
2024-05-31 12:30:00,83.13,83.15,82.98,83.05,7250.0,81.9542,81.9739,81.8063,81.8753,7250.0
2024-05-31 13:00:00,83.07,83.4,83.07,83.38,3342.0,81.895,82.2204,81.895,82.2006,3342.0
2024-05-31 13:30:00,83.36,83.36,83.22,83.36,11726.0,82.1809,82.1809,82.0429,82.1809,11726.0
2024-05-31 14:00:00,83.36,83.4,83.29,83.38,12649.0,82.1809,82.2204,82.1119,82.2006,12649.0
2024-05-31 14:30:00,83.39,83.42,83.24,83.41,24947.0,82.2105,82.2401,82.0626,82.2302,24947.0
2024-05-31 15:00:00,83.41,83.71,83.4,83.6,28095.0,82.2302,82.526,82.2204,82.4175,28095.0
2024-05-31 15:30:00,83.63,84.25,83.63,84.24,101814.0,82.4471,83.0583,82.4471,83.0485,101814.0
2024-06-03 09:30:00,84.38,84.38,83.3,83.54,38148.0,83.1865,83.1865,82.1218,82.3584,38148.0
2024-06-03 10:00:00,83.64,83.89,83.05,83.13,27850.0,82.457,82.7034,81.8753,81.9542,27850.0
2024-06-03 10:30:00,83.14,83.32,83.0,83.29,13774.0,81.964,82.1415,81.826,82.1119,13774.0
2024-06-03 11:00:00,83.3,83.71,83.15,83.69,6167.0,82.1218,82.526,81.9739,82.5063,6167.0
2024-06-03 11:30:00,83.8,83.8,83.51,83.52,3554.0,82.6147,82.6147,82.3288,82.3387,3554.0
2024-06-03 12:00:00,83.58,83.58,83.24,83.37,11325.0,82.3978,82.3978,82.0626,82.1908,11325.0
2024-06-03 12:30:00,83.32,83.54,83.25,83.35,8235.0,82.1415,82.3584,82.0725,82.1711,8235.0
2024-06-03 13:00:00,83.41,83.67,83.28,83.62,12062.0,82.2302,82.4865,82.1021,82.4373,12062.0
2024-06-03 13:30:00,83.63,83.63,83.46,83.49,17124.0,82.4471,82.4471,82.2795,82.3091,17124.0
2024-06-03 14:00:00,83.51,83.66,83.49,83.6,18430.0,82.3288,82.4767,82.3091,82.4175,18430.0
2024-06-03 14:30:00,83.61,83.68,83.55,83.63,20152.0,82.4274,82.4964,82.3682,82.4471,20152.0
2024-06-03 15:00:00,83.63,83.71,83.52,83.63,17619.0,82.4471,82.526,82.3387,82.4471,17619.0
2024-06-03 15:30:00,83.61,83.85,83.42,83.47,84894.0,82.4274,82.664,82.2401,82.2894,84894.0
2024-06-04 09:30:00,83.06,83.17,82.48,82.67,20643.0,81.8852,81.9936,81.3134,81.5007,20643.0
2024-06-04 10:00:00,82.67,83.27,82.67,83.27,14654.0,81.5007,82.0922,81.5007,82.0922,14654.0
2024-06-04 10:30:00,83.33,83.38,82.87,82.93,18114.0,82.1514,82.2006,81.6979,81.757,18114.0
2024-06-04 11:00:00,82.97,83.2,82.8,83.04,16868.0,81.7964,82.0232,81.6288,81.8655,16868.0
2024-06-04 11:30:00,83.05,83.05,82.6,82.6,7678.0,81.8753,81.8753,81.4317,81.4317,7678.0
2024-06-04 12:00:00,82.54,82.76,82.53,82.58,10462.0,81.3725,81.5894,81.3627,81.412,10462.0
2024-06-04 12:30:00,82.56,82.64,82.46,82.56,11887.0,81.3922,81.4711,81.2937,81.3922,11887.0
2024-06-04 13:00:00,82.61,82.67,82.48,82.55,26623.0,81.4415,81.5007,81.3134,81.3824,26623.0
2024-06-04 13:30:00,82.56,82.6,82.45,82.59,11036.0,81.3922,81.4317,81.2838,81.4218,11036.0
2024-06-04 14:00:00,82.61,82.63,82.46,82.55,76049.0,81.4415,81.4613,81.2937,81.3824,76049.0
2024-06-04 14:30:00,82.54,82.6,82.4,82.47,30911.0,81.3725,81.4317,81.2345,81.3035,30911.0
2024-06-04 15:00:00,82.47,82.48,82.33,82.34,23985.0,81.3035,81.3134,81.1655,81.1754,23985.0
2024-06-04 15:30:00,82.33,82.46,82.25,82.37,94530.0,81.1655,81.2937,81.0866,81.2049,94530.0
2024-06-05 09:30:00,82.23,82.23,81.71,81.89,14310.0,81.0669,81.0669,80.5543,80.7317,14310.0
2024-06-05 10:00:00,81.72,82.01,81.42,81.78,27537.0,80.5641,80.85,80.2684,80.6233,27537.0
2024-06-05 10:30:00,81.79,82.16,81.79,82.06,19383.0,80.6331,80.9979,80.6331,80.8993,19383.0
2024-06-05 11:00:00,82.12,82.14,81.73,81.73,17772.0,80.9585,80.9782,80.574,80.574,17772.0
2024-06-05 11:30:00,81.75,82.01,81.73,81.96,17938.0,80.5937,80.85,80.574,80.8007,17938.0
2024-06-05 12:00:00,81.96,82.03,81.83,81.87,17135.0,80.8007,80.8697,80.6726,80.712,17135.0
2024-06-05 12:30:00,81.85,82.3,81.82,82.08,14180.0,80.6923,81.1359,80.6627,80.919,14180.0
2024-06-05 13:00:00,82.08,82.18,81.96,82.01,9235.0,80.919,81.0176,80.8007,80.85,9235.0
2024-06-05 13:30:00,82.03,82.07,81.84,82.0,12123.0,80.8697,80.9092,80.6824,80.8402,12123.0
2024-06-05 14:00:00,82.02,82.35,82.02,82.35,12999.0,80.8599,81.1852,80.8599,81.1852,12999.0
2024-06-05 14:30:00,82.34,82.58,82.32,82.33,21683.0,81.1754,81.412,81.1556,81.1655,21683.0
2024-06-05 15:00:00,82.32,82.42,82.19,82.3,26981.0,81.1556,81.2542,81.0275,81.1359,26981.0
2024-06-05 15:30:00,82.26,82.47,82.18,82.34,108996.0,81.0965,81.3035,81.0176,81.1754,108996.0
2024-06-06 09:30:00,82.41,82.67,82.14,82.66,15427.0,81.2444,81.5007,80.9782,81.4908,15427.0
2024-06-06 10:00:00,82.69,82.76,82.35,82.48,14421.0,81.5204,81.5894,81.1852,81.3134,14421.0
2024-06-06 10:30:00,82.6,82.75,82.45,82.7,9291.0,81.4317,81.5796,81.2838,81.5303,9291.0
2024-06-06 11:00:00,82.73,82.82,82.56,82.82,20796.0,81.5598,81.6486,81.3922,81.6486,20796.0
2024-06-06 11:30:00,82.76,82.78,82.63,82.65,16917.0,81.5894,81.6091,81.4613,81.481,16917.0
2024-06-06 12:00:00,82.64,82.73,82.55,82.68,11532.0,81.4711,81.5598,81.3824,81.5105,11532.0
2024-06-06 12:30:00,82.67,82.77,82.61,82.7,9948.0,81.5007,81.5993,81.4415,81.5303,9948.0
2024-06-06 13:00:00,82.7,82.72,82.56,82.62,8961.0,81.5303,81.55,81.3922,81.4514,8961.0
2024-06-06 13:30:00,82.59,82.64,82.48,82.5,8218.0,81.4218,81.4711,81.3134,81.3331,8218.0
2024-06-06 14:00:00,82.49,82.6,82.36,82.6,12591.0,81.3232,81.4317,81.1951,81.4317,12591.0
2024-06-06 14:30:00,82.56,82.64,82.53,82.53,9354.0,81.3922,81.4711,81.3627,81.3627,9354.0
2024-06-06 15:00:00,82.56,82.56,82.32,82.32,8731.0,81.3922,81.3922,81.1556,81.1556,8731.0
2024-06-06 15:30:00,82.28,82.5,82.21,82.28,56315.0,81.1162,81.3331,81.0472,81.1162,56315.0
2024-06-07 09:30:00,81.98,82.3,81.6,82.18,9813.0,80.8204,81.1359,80.4458,81.0176,9813.0
2024-06-07 10:00:00,82.13,82.27,82.12,82.27,10283.0,80.9683,81.1063,80.9585,81.1063,10283.0
2024-06-07 10:30:00,82.2,82.42,82.09,82.11,11614.0,81.0373,81.2542,80.9289,80.9486,11614.0
2024-06-07 11:00:00,81.96,82.13,81.78,81.86,23638.0,80.8007,80.9683,80.6233,80.7021,23638.0
2024-06-07 11:30:00,81.94,82.0,81.88,81.99,9431.0,80.781,80.8402,80.7219,80.8303,9431.0
2024-06-07 12:00:00,81.96,81.99,81.84,81.94,6941.0,80.8007,80.8303,80.6824,80.781,6941.0
2024-06-07 12:30:00,81.9,81.91,81.7,81.88,6103.0,80.7416,80.7514,80.5444,80.7219,6103.0
2024-06-07 13:00:00,81.88,82.02,81.81,81.84,6429.0,80.7219,80.8599,80.6529,80.6824,6429.0
2024-06-07 13:30:00,81.82,81.87,81.78,81.81,3151.0,80.6627,80.712,80.6233,80.6529,3151.0
2024-06-07 14:00:00,81.81,81.87,81.66,81.83,6306.0,80.6529,80.712,80.505,80.6726,6306.0
2024-06-07 14:30:00,81.81,81.96,81.81,81.92,5090.0,80.6529,80.8007,80.6529,80.7613,5090.0
2024-06-07 15:00:00,81.92,82.02,81.8,81.89,13559.0,80.7613,80.8599,80.643,80.7317,13559.0
2024-06-07 15:30:00,81.9,82.25,81.83,82.22,125388.0,80.7416,81.0866,80.6726,81.0571,125388.0
2024-06-10 09:30:00,81.52,82.16,81.01,81.6,40911.0,80.367,80.9979,79.8642,80.4458,40911.0
2024-06-10 10:00:00,81.59,82.02,81.39,81.5,86473.0,80.436,80.8599,80.2388,80.3472,86473.0
2024-06-10 10:30:00,81.5,81.58,81.35,81.5,9886.0,80.3472,80.4261,80.1994,80.3472,9886.0
2024-06-10 11:00:00,81.41,81.54,81.14,81.14,18481.0,80.2585,80.3867,79.9923,79.9923,18481.0
2024-06-10 11:30:00,81.14,81.53,81.14,81.38,32312.0,79.9923,80.3768,79.9923,80.2289,32312.0
2024-06-10 12:00:00,81.41,81.94,81.31,81.91,39825.0,80.2585,80.781,80.1599,80.7514,39825.0
2024-06-10 12:30:00,81.85,82.33,81.85,82.31,26348.0,80.6923,81.1655,80.6923,81.1458,26348.0
2024-06-10 13:00:00,82.31,82.33,81.87,82.18,24661.0,81.1458,81.1655,80.712,81.0176,24661.0
2024-06-10 13:30:00,82.14,82.62,82.1,82.54,21132.0,80.9782,81.4514,80.9388,81.3725,21132.0
2024-06-10 14:00:00,82.54,82.72,82.53,82.58,15977.0,81.3725,81.55,81.3627,81.412,15977.0
2024-06-10 14:30:00,82.59,82.67,82.43,82.65,16875.0,81.4218,81.5007,81.2641,81.481,16875.0
2024-06-10 15:00:00,82.66,82.73,82.38,82.52,21929.0,81.4908,81.5598,81.2148,81.3528,21929.0
2024-06-10 15:30:00,82.51,82.74,82.42,82.67,125767.0,81.343,81.5697,81.2542,81.5007,125767.0
2024-06-11 09:30:00,82.37,82.37,81.41,81.62,10165.0,81.2049,81.2049,80.2585,80.4655,10165.0
2024-06-11 10:00:00,81.59,81.65,81.25,81.45,16197.0,80.436,80.4951,80.1008,80.2979,16197.0
2024-06-11 10:30:00,81.43,81.44,81.12,81.27,19585.0,80.2782,80.2881,79.9726,80.1205,19585.0
2024-06-11 11:00:00,81.27,81.32,80.92,81.08,32663.0,80.1205,80.1698,79.7754,79.9332,32663.0
2024-06-11 11:30:00,81.18,81.2,81.03,81.11,18745.0,80.0318,80.0515,79.8839,79.9628,18745.0
2024-06-11 12:00:00,81.09,81.12,80.86,80.99,22348.0,79.943,79.9726,79.7163,79.8445,22348.0
2024-06-11 12:30:00,80.99,81.23,80.96,81.23,8587.0,79.8445,80.0811,79.8149,80.0811,8587.0
2024-06-11 13:00:00,81.21,81.33,81.0,81.0,6810.0,80.0613,80.1796,79.8543,79.8543,6810.0
2024-06-11 13:30:00,80.98,81.14,80.96,81.01,10591.0,79.8346,79.9923,79.8149,79.8642,10591.0
2024-06-11 14:00:00,80.99,81.02,80.86,81.01,13696.0,79.8445,79.874,79.7163,79.8642,13696.0
2024-06-11 14:30:00,81.01,81.03,80.6,80.62,25488.0,79.8642,79.8839,79.46,79.4797,25488.0
2024-06-11 15:00:00,80.61,80.81,80.51,80.57,18549.0,79.4698,79.667,79.3712,79.4304,18549.0
2024-06-11 15:30:00,80.55,80.55,80.18,80.34,127847.0,79.4107,79.4107,79.0459,79.2036,127847.0
2024-06-12 09:30:00,81.17,81.56,80.79,81.36,29609.0,80.0219,80.4064,79.6473,80.2092,29609.0
2024-06-12 10:00:00,81.32,81.65,81.11,81.34,35732.0,80.1698,80.4951,79.9628,80.1895,35732.0
2024-06-12 10:30:00,81.23,81.26,80.74,80.79,21211.0,80.0811,80.1106,79.598,79.6473,21211.0
2024-06-12 11:00:00,80.79,80.79,80.36,80.48,20592.0,79.6473,79.6473,79.2234,79.3417,20592.0
2024-06-12 11:30:00,80.5,80.76,80.31,80.49,53281.0,79.3614,79.6177,79.1741,79.3515,53281.0
2024-06-12 12:00:00,80.5,80.6,80.43,80.52,22885.0,79.3614,79.46,79.2924,79.3811,22885.0
2024-06-12 12:30:00,80.52,80.67,80.5,80.5,15835.0,79.3811,79.529,79.3614,79.3614,15835.0
2024-06-12 13:00:00,80.52,80.55,80.29,80.36,13741.0,79.3811,79.4107,79.1544,79.2234,13741.0
2024-06-12 13:30:00,80.3,80.3,79.9,80.24,53261.0,79.1642,79.1642,78.7699,79.1051,53261.0
2024-06-12 14:00:00,80.13,80.25,79.85,80.1,11155.0,78.9966,79.1149,78.7206,78.967,11155.0
2024-06-12 14:30:00,80.1,80.13,79.72,79.88,42198.0,78.967,78.9966,78.5924,78.7502,42198.0
2024-06-12 15:00:00,79.88,80.05,79.51,79.54,29526.0,78.7502,78.9177,78.3854,78.415,29526.0
2024-06-12 15:30:00,79.56,80.02,79.48,79.99,202107.0,78.4347,78.8882,78.3558,78.8586,202107.0
2024-06-13 09:30:00,79.83,80.56,79.28,79.34,29890.0,78.9494,79.6714,78.4055,78.4648,29890.0
2024-06-13 10:00:00,79.33,79.6,79.06,79.15,71569.0,78.455,78.722,78.1879,78.2769,71569.0
2024-06-13 10:30:00,79.09,79.5,78.97,79.39,85341.0,78.2176,78.6231,78.0989,78.5143,85341.0
2024-06-13 11:00:00,79.44,79.53,79.35,79.48,49806.0,78.5637,78.6527,78.4747,78.6033,49806.0
2024-06-13 11:30:00,79.48,79.63,79.39,79.39,17516.0,78.6033,78.7516,78.5143,78.5143,17516.0
2024-06-13 12:00:00,79.36,79.42,79.19,79.41,15905.0,78.4846,78.544,78.3165,78.5341,15905.0
2024-06-13 12:30:00,79.41,79.42,79.17,79.24,14983.0,78.5341,78.544,78.2967,78.3659,14983.0
2024-06-13 13:00:00,79.25,79.36,79.18,79.27,16146.0,78.3758,78.4846,78.3066,78.3956,16146.0
2024-06-13 13:30:00,79.28,79.28,79.07,79.11,10675.0,78.4055,78.4055,78.1978,78.2374,10675.0
2024-06-13 14:00:00,79.12,79.12,78.97,78.97,32638.0,78.2473,78.2473,78.0989,78.0989,32638.0
2024-06-13 14:30:00,78.96,79.12,78.84,79.12,33375.0,78.089,78.2473,77.9704,78.2473,33375.0
2024-06-13 15:00:00,79.11,79.14,78.92,78.92,100867.0,78.2374,78.2671,78.0495,78.0495,100867.0
2024-06-13 15:30:00,78.9,79.41,78.9,79.09,166936.0,78.0297,78.5341,78.0297,78.2176,166936.0
2024-06-14 09:30:00,78.51,78.96,77.99,78.15,38040.0,77.644,78.089,77.1297,77.288,38040.0
2024-06-14 10:00:00,78.12,78.13,77.77,77.94,26419.0,77.2583,77.2682,76.9122,77.0803,26419.0
2024-06-14 10:30:00,77.91,77.95,77.57,77.72,27376.0,77.0506,77.0902,76.7144,76.8627,27376.0
2024-06-14 11:00:00,77.73,78.1,77.73,78.09,42542.0,76.8726,77.2385,76.8726,77.2286,42542.0
2024-06-14 11:30:00,78.1,78.15,77.88,78.01,26796.0,77.2385,77.288,77.0209,77.1495,26796.0
2024-06-14 12:00:00,78.04,78.29,77.9,78.09,38077.0,77.1792,77.4264,77.0407,77.2286,38077.0
2024-06-14 12:30:00,78.11,78.52,78.11,78.48,16628.0,77.2484,77.6539,77.2484,77.6143,16628.0
2024-06-14 13:00:00,78.45,78.49,78.18,78.25,17756.0,77.5847,77.6242,77.3176,77.3869,17756.0
2024-06-14 13:30:00,78.3,78.3,78.01,78.05,13841.0,77.4363,77.4363,77.1495,77.1891,13841.0
2024-06-14 14:00:00,78.06,78.18,77.94,77.94,17551.0,77.199,77.3176,77.0803,77.0803,17551.0
2024-06-14 14:30:00,77.94,78.11,77.94,78.11,17115.0,77.0803,77.2484,77.0803,77.2484,17115.0
2024-06-14 15:00:00,78.09,78.13,77.93,78.13,73179.0,77.2286,77.2682,77.0704,77.2682,73179.0
2024-06-14 15:30:00,78.13,78.35,78.06,78.19,243561.0,77.2682,77.4858,77.199,77.3275,243561.0
2024-06-17 09:30:00,77.87,78.34,77.87,78.04,11824.0,77.0111,77.4759,77.0111,77.1792,11824.0
2024-06-17 10:00:00,78.02,78.47,77.83,78.03,28045.0,77.1594,77.6044,76.9715,77.1693,28045.0
2024-06-17 10:30:00,78.0,78.05,77.76,77.95,13975.0,77.1396,77.1891,76.9023,77.0902,13975.0
2024-06-17 11:00:00,78.01,78.16,77.87,78.06,28973.0,77.1495,77.2979,77.0111,77.199,28973.0
2024-06-17 11:30:00,78.1,78.1,77.88,78.0,12630.0,77.2385,77.2385,77.0209,77.1396,12630.0
2024-06-17 12:00:00,78.01,78.36,78.0,78.36,25455.0,77.1495,77.4957,77.1396,77.4957,25455.0
2024-06-17 12:30:00,78.37,78.49,78.17,78.33,19134.0,77.5055,77.6242,77.3077,77.466,19134.0
2024-06-17 13:00:00,78.33,78.49,78.18,78.27,45137.0,77.466,77.6242,77.3176,77.4066,45137.0
2024-06-17 13:30:00,78.31,78.43,78.3,78.32,12673.0,77.4462,77.5649,77.4363,77.4561,12673.0
2024-06-17 14:00:00,78.32,78.48,78.27,78.37,92143.0,77.4561,77.6143,77.4066,77.5055,92143.0
2024-06-17 14:30:00,78.39,78.4,78.19,78.27,32164.0,77.5253,77.5352,77.3275,77.4066,32164.0
2024-06-17 15:00:00,78.24,78.32,77.95,78.04,30275.0,77.377,77.4561,77.0902,77.1792,30275.0
2024-06-17 15:30:00,78.05,78.17,77.96,78.0,144288.0,77.1891,77.3077,77.1001,77.1396,144288.0
2024-06-18 09:30:00,77.9,78.62,77.9,78.38,39720.0,77.0407,77.7528,77.0407,77.5154,39720.0
2024-06-18 10:00:00,78.29,78.57,78.15,78.47,32419.0,77.4264,77.7033,77.288,77.6044,32419.0
2024-06-18 10:30:00,78.45,78.53,77.97,77.97,42584.0,77.5847,77.6638,77.11,77.11,42584.0
2024-06-18 11:00:00,78.03,78.1,77.72,77.77,11522.0,77.1693,77.2385,76.8627,76.9122,11522.0
2024-06-18 11:30:00,77.78,78.09,77.77,78.01,20722.0,76.9221,77.2286,76.9122,77.1495,20722.0
2024-06-18 12:00:00,78.02,78.35,77.93,78.25,23726.0,77.1594,77.4858,77.0704,77.3869,23726.0
2024-06-18 12:30:00,78.2,78.21,76.94,76.96,29173.0,77.3374,77.3473,76.0913,76.1111,29173.0
2024-06-18 13:00:00,76.93,77.45,76.7,77.31,38419.0,76.0814,76.5957,75.854,76.4572,38419.0
2024-06-18 13:30:00,77.29,77.45,76.96,77.06,78975.0,76.4375,76.5957,76.1111,76.21,78975.0
2024-06-18 14:00:00,77.03,77.09,76.74,76.95,64103.0,76.1803,76.2397,75.8935,76.1012,64103.0
2024-06-18 14:30:00,76.98,77.21,76.79,76.98,135770.0,76.1309,76.3583,75.943,76.1309,135770.0
2024-06-18 15:00:00,77.03,77.03,76.58,76.64,56784.0,76.1803,76.1803,75.7353,75.7946,56784.0
2024-06-18 15:30:00,76.63,76.67,76.27,76.45,198498.0,75.7847,75.8243,75.4287,75.6067,198498.0
2024-06-20 09:30:00,76.4,77.62,76.3,77.54,76721.0,75.5573,76.7638,75.4584,76.6847,76721.0
2024-06-20 10:00:00,77.44,77.92,77.38,77.89,65234.0,76.5858,77.0605,76.5265,77.0308,65234.0
2024-06-20 10:30:00,77.93,78.03,77.72,77.85,57680.0,77.0704,77.1693,76.8627,76.9913,57680.0
2024-06-20 11:00:00,77.87,78.14,77.84,77.95,58325.0,77.0111,77.2781,76.9814,77.0902,58325.0
2024-06-20 11:30:00,77.97,78.13,77.83,77.89,52144.0,77.11,77.2682,76.9715,77.0308,52144.0
2024-06-20 12:00:00,77.86,78.04,77.61,77.7,56990.0,77.0012,77.1792,76.7539,76.8429,56990.0
2024-06-20 12:30:00,77.7,77.87,77.64,77.7,42471.0,76.8429,77.0111,76.7836,76.8429,42471.0
2024-06-20 13:00:00,77.68,77.75,77.36,77.42,41802.0,76.8232,76.8924,76.5067,76.566,41802.0
2024-06-20 13:30:00,77.38,77.38,77.05,77.07,20740.0,76.5265,76.5265,76.2001,76.2199,20740.0
2024-06-20 14:00:00,77.09,77.19,76.96,77.13,19762.0,76.2397,76.3386,76.1111,76.2792,19762.0
2024-06-20 14:30:00,77.1,77.12,77.02,77.1,23909.0,76.2496,76.2693,76.1704,76.2496,23909.0
2024-06-20 15:00:00,77.13,77.28,76.97,77.12,27474.0,76.2792,76.4276,76.121,76.2693,27474.0
2024-06-20 15:30:00,77.12,77.27,76.92,77.26,125579.0,76.2693,76.4177,76.0715,76.4078,125579.0
2024-06-21 09:30:00,77.07,77.77,77.07,77.67,69174.0,76.2199,76.9122,76.2199,76.8133,69174.0
2024-06-21 10:00:00,77.67,78.51,77.66,78.17,71092.0,76.8133,77.644,76.8034,77.3077,71092.0
2024-06-21 10:30:00,78.19,78.25,77.77,77.92,20852.0,77.3275,77.3869,76.9122,77.0605,20852.0
2024-06-21 11:00:00,77.91,78.06,77.63,77.64,26141.0,77.0506,77.199,76.7737,76.7836,26141.0
2024-06-21 11:30:00,77.59,77.59,77.36,77.4,13360.0,76.7341,76.7341,76.5067,76.5462,13360.0
2024-06-21 12:00:00,77.4,77.4,77.2,77.35,13389.0,76.5462,76.5462,76.3484,76.4968,13389.0
2024-06-21 12:30:00,77.38,77.42,77.28,77.36,29434.0,76.5265,76.566,76.4276,76.5067,29434.0
2024-06-21 13:00:00,77.4,77.43,77.23,77.27,32421.0,76.5462,76.5759,76.3781,76.4177,32421.0
2024-06-21 13:30:00,77.28,77.47,77.25,77.47,26171.0,76.4276,76.6155,76.3979,76.6155,26171.0
2024-06-21 14:00:00,77.47,77.54,77.37,77.41,23625.0,76.6155,76.6847,76.5166,76.5561,23625.0
2024-06-21 14:30:00,77.41,77.49,77.26,77.3,48097.0,76.5561,76.6353,76.4078,76.4473,48097.0
2024-06-21 15:00:00,77.33,77.45,77.27,77.33,38697.0,76.477,76.5957,76.4177,76.477,38697.0
2024-06-21 15:30:00,77.34,77.63,77.24,77.54,256186.0,76.4869,76.7737,76.388,76.6847,256186.0
2024-06-24 09:30:00,77.88,79.2,77.59,79.02,57487.0,77.0209,78.3264,76.7341,78.1484,57487.0
2024-06-24 10:00:00,79.01,79.44,79.0,79.13,38501.0,78.1385,78.5637,78.1286,78.2572,38501.0
2024-06-24 10:30:00,79.17,79.78,79.06,79.61,29445.0,78.2967,78.9,78.1879,78.7319,29445.0
2024-06-24 11:00:00,79.57,79.61,79.3,79.56,49191.0,78.6923,78.7319,78.4253,78.6824,49191.0
2024-06-24 11:30:00,79.55,79.58,79.09,79.12,20250.0,78.6725,78.7022,78.2176,78.2473,20250.0
2024-06-24 12:00:00,79.11,79.34,78.9,79.1,18519.0,78.2374,78.4648,78.0297,78.2275,18519.0
2024-06-24 12:30:00,79.07,79.2,78.92,79.04,26184.0,78.1978,78.3264,78.0495,78.1682,26184.0
2024-06-24 13:00:00,78.98,79.04,78.72,78.85,17890.0,78.1088,78.1682,77.8517,77.9802,17890.0
2024-06-24 13:30:00,78.77,78.85,78.71,78.8,19703.0,77.9011,77.9802,77.8418,77.9308,19703.0
2024-06-24 14:00:00,78.8,79.01,78.8,78.89,16564.0,77.9308,78.1385,77.9308,78.0198,16564.0
2024-06-24 14:30:00,78.89,79.33,78.88,79.33,35092.0,78.0198,78.455,78.0099,78.455,35092.0
2024-06-24 15:00:00,79.36,79.47,79.19,79.36,48517.0,78.4846,78.5934,78.3165,78.4846,48517.0
2024-06-24 15:30:00,79.34,79.34,79.12,79.24,143107.0,78.4648,78.4648,78.2473,78.3659,143107.0
2024-06-25 09:30:00,79.18,79.55,78.66,79.01,23326.0,78.3066,78.6725,77.7923,78.1385,23326.0
2024-06-25 10:00:00,79.03,79.11,78.71,78.85,20775.0,78.1583,78.2374,77.8418,77.9802,20775.0
2024-06-25 10:30:00,78.9,78.92,78.28,78.43,18537.0,78.0297,78.0495,77.4165,77.5649,18537.0
2024-06-25 11:00:00,78.37,78.43,78.14,78.21,8034.0,77.5055,77.5649,77.2781,77.3473,8034.0
2024-06-25 11:30:00,78.2,78.2,77.94,78.11,12566.0,77.3374,77.3374,77.0803,77.2484,12566.0
2024-06-25 12:00:00,78.07,78.07,77.82,77.83,19804.0,77.2089,77.2089,76.9616,76.9715,19804.0
2024-06-25 12:30:00,77.74,77.88,77.69,77.73,13171.0,76.8825,77.0209,76.833,76.8726,13171.0
2024-06-25 13:00:00,77.73,77.87,77.67,77.78,23514.0,76.8726,77.0111,76.8133,76.9221,23514.0
2024-06-25 13:30:00,77.76,78.17,77.75,78.17,8956.0,76.9023,77.3077,76.8924,77.3077,8956.0
2024-06-25 14:00:00,78.1,78.38,78.07,78.37,15904.0,77.2385,77.5154,77.2089,77.5055,15904.0
2024-06-25 14:30:00,78.36,78.47,78.32,78.38,13955.0,77.4957,77.6044,77.4561,77.5154,13955.0
2024-06-25 15:00:00,78.39,78.55,78.33,78.53,28458.0,77.5253,77.6836,77.466,77.6638,28458.0
2024-06-25 15:30:00,78.52,78.81,78.46,78.6,113357.0,77.6539,77.9407,77.5946,77.733,113357.0
2024-06-26 09:30:00,78.11,78.11,77.43,77.54,12667.0,77.2484,77.2484,76.5759,76.6847,12667.0
2024-06-26 10:00:00,77.58,77.62,77.08,77.55,14718.0,76.7243,76.7638,76.2298,76.6946,14718.0
2024-06-26 10:30:00,77.58,77.72,77.35,77.63,19690.0,76.7243,76.8627,76.4968,76.7737,19690.0
2024-06-26 11:00:00,77.55,77.64,77.41,77.57,13155.0,76.6946,76.7836,76.5561,76.7144,13155.0
2024-06-26 11:30:00,77.59,77.65,77.39,77.52,16827.0,76.7341,76.7935,76.5364,76.6649,16827.0
2024-06-26 12:00:00,77.52,77.63,77.51,77.62,7065.0,76.6649,76.7737,76.655,76.7638,7065.0
2024-06-26 12:30:00,77.59,77.6,77.33,77.44,12131.0,76.7341,76.744,76.477,76.5858,12131.0
2024-06-26 13:00:00,77.45,77.46,77.27,77.34,12060.0,76.5957,76.6056,76.4177,76.4869,12060.0
2024-06-26 13:30:00,77.35,77.35,77.06,77.15,24104.0,76.4968,76.4968,76.21,76.299,24104.0
2024-06-26 14:00:00,77.16,77.24,77.08,77.13,16845.0,76.3089,76.388,76.2298,76.2792,16845.0
2024-06-26 14:30:00,77.13,77.2,77.07,77.18,10626.0,76.2792,76.3484,76.2199,76.3287,10626.0
2024-06-26 15:00:00,77.17,77.26,77.11,77.21,26078.0,76.3188,76.4078,76.2594,76.3583,26078.0
2024-06-26 15:30:00,77.21,77.49,77.14,77.43,97963.0,76.3583,76.6353,76.2891,76.5759,97963.0
2024-06-27 09:30:00,77.2,77.2,76.56,76.76,22657.0,76.3484,76.3484,75.7155,75.9133,22657.0
2024-06-27 10:00:00,76.76,76.99,76.29,76.52,26939.0,75.9133,76.1408,75.4485,75.6759,26939.0
2024-06-27 10:30:00,76.5,76.87,76.5,76.73,24236.0,75.6562,76.0221,75.6562,75.8836,24236.0
2024-06-27 11:00:00,76.74,76.78,76.2,76.34,17702.0,75.8935,75.9331,75.3595,75.4979,17702.0
2024-06-27 11:30:00,76.34,76.81,76.34,76.52,19673.0,75.4979,75.9628,75.4979,75.6759,19673.0
2024-06-27 12:00:00,76.57,76.59,76.36,76.39,7821.0,75.7254,75.7452,75.5177,75.5474,7821.0
2024-06-27 12:30:00,76.3,76.3,75.96,76.17,11791.0,75.4584,75.4584,75.1221,75.3298,11791.0
2024-06-27 13:00:00,76.17,76.27,75.9,76.0,11303.0,75.3298,75.4287,75.0628,75.1617,11303.0
2024-06-27 13:30:00,75.98,76.02,75.86,75.95,7264.0,75.1419,75.1815,75.0232,75.1122,7264.0
2024-06-27 14:00:00,75.91,76.04,75.8,76.02,12636.0,75.0727,75.2012,74.9639,75.1815,12636.0
2024-06-27 14:30:00,76.0,76.26,75.98,76.25,12978.0,75.1617,75.4188,75.1419,75.4089,12978.0
2024-06-27 15:00:00,76.25,76.38,76.23,76.31,13800.0,75.4089,75.5375,75.3891,75.4683,13800.0
2024-06-27 15:30:00,76.32,76.69,76.31,76.49,81041.0,75.4782,75.8441,75.4683,75.6463,81041.0
2024-06-28 09:30:00,76.52,76.7,75.64,75.67,47239.0,75.6759,75.854,74.8057,74.8353,47239.0
2024-06-28 10:00:00,75.78,75.94,75.38,75.72,125975.0,74.9441,75.1023,74.5485,74.8848,125975.0
2024-06-28 10:30:00,75.79,76.05,75.68,75.78,30725.0,74.954,75.2111,74.8452,74.9441,30725.0
2024-06-28 11:00:00,75.81,75.81,75.22,75.44,44401.0,74.9738,74.9738,74.3903,74.6079,44401.0
2024-06-28 11:30:00,75.42,75.46,75.13,75.28,46446.0,74.5881,74.6276,74.3013,74.4496,46446.0
2024-06-28 12:00:00,75.28,75.28,74.95,75.19,37378.0,74.4496,74.4496,74.1233,74.3606,37378.0
2024-06-28 12:30:00,75.23,75.32,74.94,75.03,68185.0,74.4002,74.4892,74.1134,74.2024,68185.0
2024-06-28 13:00:00,75.02,75.16,75.0,75.0,28377.0,74.1925,74.331,74.1727,74.1727,28377.0
2024-06-28 13:30:00,75.01,75.01,74.63,74.93,35237.0,74.1826,74.1826,73.8068,74.1035,35237.0
2024-06-28 14:00:00,74.94,74.94,74.58,74.63,26990.0,74.1134,74.1134,73.7573,73.8068,26990.0
2024-06-28 14:30:00,74.6,74.72,74.16,74.17,63988.0,73.7771,73.8958,73.342,73.3519,63988.0
2024-06-28 15:00:00,74.17,74.3,73.98,74.16,48232.0,73.3519,73.4804,73.164,73.342,48232.0
2024-06-28 15:30:00,74.16,74.47,74.01,74.42,175445.0,73.342,73.6486,73.1936,73.5991,175445.0
2024-07-01 09:30:00,74.83,74.83,74.08,74.34,16025.0,74.0046,74.0046,73.2629,73.52,16025.0
2024-07-01 10:00:00,74.41,74.43,73.52,73.77,34608.0,73.5892,73.609,72.709,72.9563,34608.0
2024-07-01 10:30:00,73.7,73.76,73.23,73.4,16113.0,72.8871,72.9464,72.4222,72.5904,16113.0
2024-07-01 11:00:00,73.37,73.52,73.08,73.17,19347.0,72.5607,72.709,72.2739,72.3629,19347.0
2024-07-01 11:30:00,73.2,73.29,72.96,72.99,20664.0,72.3926,72.4816,72.1552,72.1849,20664.0
2024-07-01 12:00:00,73.0,73.02,72.79,72.87,16767.0,72.1948,72.2146,71.9871,72.0662,16767.0
2024-07-01 12:30:00,72.85,73.07,72.72,72.84,21249.0,72.0464,72.264,71.9179,72.0365,21249.0
2024-07-01 13:00:00,72.86,73.2,72.86,73.04,27084.0,72.0563,72.3926,72.0563,72.2343,27084.0
2024-07-01 13:30:00,73.05,73.12,73.0,73.03,36191.0,72.2442,72.3135,72.1948,72.2244,36191.0
2024-07-01 14:00:00,73.01,73.12,72.89,73.02,29963.0,72.2047,72.3135,72.086,72.2146,29963.0
2024-07-01 14:30:00,73.02,73.12,72.95,72.98,29211.0,72.2146,72.3135,72.1453,72.175,29211.0
2024-07-01 15:00:00,72.98,73.04,72.79,73.03,40288.0,72.175,72.2343,71.9871,72.2244,40288.0
2024-07-01 15:30:00,73.03,73.38,73.03,73.25,179099.0,72.2244,72.5706,72.2244,72.442,179099.0
2024-07-02 09:30:00,73.02,73.34,72.7,73.05,22820.0,72.2146,72.531,71.8981,72.2442,22820.0
2024-07-02 10:00:00,72.98,73.05,72.76,72.93,18714.0,72.175,72.2442,71.9574,72.1255,18714.0
2024-07-02 10:30:00,72.89,72.95,72.46,72.53,17400.0,72.086,72.1453,71.6607,71.73,17400.0
2024-07-02 11:00:00,72.57,72.72,72.35,72.69,10789.0,71.7695,71.9179,71.5519,71.8882,10789.0
2024-07-02 11:30:00,72.64,72.68,72.32,72.32,17645.0,71.8387,71.8783,71.5223,71.5223,17645.0
2024-07-02 12:00:00,72.38,72.43,72.2,72.4,21681.0,71.5816,71.6311,71.4036,71.6014,21681.0
2024-07-02 12:30:00,72.36,72.49,72.24,72.4,12095.0,71.5618,71.6904,71.4432,71.6014,12095.0
2024-07-02 13:00:00,72.34,72.59,72.34,72.57,12323.0,71.5421,71.7893,71.5421,71.7695,12323.0
2024-07-02 13:30:00,72.59,72.73,72.42,72.69,11118.0,71.7893,71.9278,71.6212,71.8882,11118.0
2024-07-02 14:00:00,72.65,72.78,72.63,72.73,13310.0,71.8486,71.9772,71.8289,71.9278,13310.0
2024-07-02 14:30:00,72.72,72.76,72.64,72.67,10801.0,71.9179,71.9574,71.8387,71.8684,10801.0
2024-07-02 15:00:00,72.67,72.86,72.61,72.84,19550.0,71.8684,72.0563,71.8091,72.0365,19550.0
2024-07-02 15:30:00,72.8,73.28,72.75,73.2,153890.0,71.997,72.4717,71.9475,72.3926,153890.0
2024-07-03 09:30:00,73.42,73.95,73.14,73.62,30723.0,72.6101,73.1343,72.3332,72.8079,30723.0
2024-07-03 10:00:00,73.74,73.98,73.56,73.56,33445.0,72.9266,73.164,72.7486,72.7486,33445.0
2024-07-03 10:30:00,73.52,73.58,73.04,73.04,15047.0,72.709,72.7684,72.2343,72.2343,15047.0
2024-07-03 11:00:00,73.02,73.22,72.74,72.75,21614.0,72.2146,72.4124,71.9376,71.9475,21614.0
2024-07-03 11:30:00,72.75,72.85,72.64,72.76,18711.0,71.9475,72.0464,71.8387,71.9574,18711.0
2024-07-03 12:00:00,72.69,72.85,72.67,72.69,13380.0,71.8882,72.0464,71.8684,71.8882,13380.0
2024-07-03 12:30:00,72.67,72.78,72.53,72.56,56224.0,71.8684,71.9772,71.73,71.7596,56224.0
2024-07-05 09:30:00,72.42,72.42,71.79,71.87,13746.0,71.6212,71.6212,70.9981,71.0772,13746.0
2024-07-05 10:00:00,71.88,72.01,71.42,71.52,48930.0,71.0871,71.2157,70.6322,70.7311,48930.0
2024-07-05 10:30:00,71.56,71.7,71.52,71.55,45134.0,70.7707,70.9091,70.7311,70.7608,45134.0
2024-07-05 11:00:00,71.53,71.88,71.49,71.6,40890.0,70.741,71.0871,70.7014,70.8102,40890.0
2024-07-05 11:30:00,71.64,71.81,71.43,71.73,32693.0,70.8498,71.0179,70.6421,70.9388,32693.0
2024-07-05 12:00:00,71.72,71.74,71.51,71.57,53120.0,70.9289,70.9487,70.7212,70.7806,53120.0
2024-07-05 12:30:00,71.59,71.62,71.46,71.52,19840.0,70.8003,70.83,70.6718,70.7311,19840.0
2024-07-05 13:00:00,71.53,71.56,71.32,71.33,19944.0,70.741,70.7707,70.5333,70.5432,19944.0
2024-07-05 13:30:00,71.3,71.45,71.26,71.35,27170.0,70.5135,70.6619,70.474,70.563,27170.0
2024-07-05 14:00:00,71.33,71.35,71.15,71.19,15827.0,70.5432,70.563,70.3652,70.4047,15827.0
2024-07-05 14:30:00,71.17,71.2,71.0,71.08,62757.0,70.385,70.4146,70.2168,70.296,62757.0
2024-07-05 15:00:00,71.06,71.07,70.84,70.89,60093.0,70.2762,70.2861,70.0586,70.1081,60093.0
2024-07-05 15:30:00,70.89,71.84,70.85,71.52,228727.0,70.1081,71.0476,70.0685,70.7311,228727.0
2024-07-08 09:30:00,71.97,72.82,71.77,72.82,21248.0,71.1761,72.0168,70.9783,72.0168,21248.0
2024-07-08 10:00:00,72.83,73.05,72.34,72.43,31687.0,72.0267,72.2442,71.5421,71.6311,31687.0
2024-07-08 10:30:00,72.4,72.67,72.37,72.51,20941.0,71.6014,71.8684,71.5717,71.7102,20941.0
2024-07-08 11:00:00,72.51,72.83,72.45,72.67,29482.0,71.7102,72.0267,71.6508,71.8684,29482.0
2024-07-08 11:30:00,72.68,72.68,72.28,72.29,28546.0,71.8783,71.8783,71.4827,71.4926,28546.0
2024-07-08 12:00:00,72.3,72.45,72.26,72.42,33167.0,71.5025,71.6508,71.4629,71.6212,33167.0
2024-07-08 12:30:00,72.42,72.85,72.41,72.8,24532.0,71.6212,72.0464,71.6113,71.997,24532.0
2024-07-08 13:00:00,72.82,73.05,72.82,72.98,39632.0,72.0168,72.2442,72.0168,72.175,39632.0
2024-07-08 13:30:00,72.98,73.36,72.96,73.31,46486.0,72.175,72.5508,72.1552,72.5014,46486.0
2024-07-08 14:00:00,73.29,73.31,73.16,73.2,20928.0,72.4816,72.5014,72.353,72.3926,20928.0
2024-07-08 14:30:00,73.18,73.27,73.13,73.26,32993.0,72.3728,72.4618,72.3233,72.4519,32993.0
2024-07-08 15:00:00,73.26,73.4,73.16,73.19,43188.0,72.4519,72.5904,72.353,72.3827,43188.0
2024-07-08 15:30:00,73.19,73.21,72.95,72.97,191637.0,72.3827,72.4025,72.1453,72.1651,191637.0
2024-07-09 09:30:00,72.36,72.5,71.8,72.09,27995.0,71.5618,71.7003,71.008,71.2948,27995.0
2024-07-09 10:00:00,72.1,72.1,71.83,72.06,15659.0,71.3047,71.3047,71.0377,71.2651,15659.0
2024-07-09 10:30:00,72.06,72.09,71.91,71.96,17362.0,71.2651,71.2948,71.1168,71.1662,17362.0
2024-07-09 11:00:00,71.96,72.41,71.93,72.37,29052.0,71.1662,71.6113,71.1366,71.5717,29052.0
2024-07-09 11:30:00,72.38,72.7,72.38,72.5,30475.0,71.5816,71.8981,71.5816,71.7003,30475.0
2024-07-09 12:00:00,72.56,72.67,72.51,72.64,11377.0,71.7596,71.8684,71.7102,71.8387,11377.0
2024-07-09 12:30:00,72.63,72.7,72.45,72.57,14529.0,71.8289,71.8981,71.6508,71.7695,14529.0
2024-07-09 13:00:00,72.63,72.73,72.45,72.67,12445.0,71.8289,71.9278,71.6508,71.8684,12445.0
2024-07-09 13:30:00,72.65,72.69,72.43,72.47,14238.0,71.8486,71.8882,71.6311,71.6706,14238.0
2024-07-09 14:00:00,72.46,72.48,72.09,72.09,19362.0,71.6607,71.6805,71.2948,71.2948,19362.0
2024-07-09 14:30:00,72.07,72.1,71.75,71.77,16495.0,71.275,71.3047,70.9586,70.9783,16495.0
2024-07-09 15:00:00,71.78,71.81,71.61,71.81,22446.0,70.9882,71.0179,70.8201,71.0179,22446.0
2024-07-09 15:30:00,71.81,72.22,71.73,71.9,174008.0,71.0179,71.4234,70.9388,71.1069,174008.0
2024-07-10 09:30:00,72.41,73.25,72.21,72.79,41396.0,71.6113,72.442,71.4135,71.9871,41396.0
2024-07-10 10:00:00,72.94,73.01,72.32,72.34,29341.0,72.1354,72.2047,71.5223,71.5421,29341.0
2024-07-10 10:30:00,72.34,72.49,71.87,72.03,105913.0,71.5421,71.6904,71.0772,71.2355,105913.0
2024-07-10 11:00:00,72.06,72.17,71.92,71.99,26395.0,71.2651,71.3739,71.1267,71.1959,26395.0
2024-07-10 11:30:00,71.97,72.13,71.84,72.08,21524.0,71.1761,71.3344,71.0476,71.2849,21524.0
2024-07-10 12:00:00,72.09,72.31,72.07,72.17,13589.0,71.2948,71.5124,71.275,71.3739,13589.0
2024-07-10 12:30:00,72.14,72.14,71.89,71.94,16502.0,71.3443,71.3443,71.097,71.1465,16502.0
2024-07-10 13:00:00,72.0,72.03,71.82,71.86,14851.0,71.2058,71.2355,71.0278,71.0674,14851.0
2024-07-10 13:30:00,71.84,71.85,71.71,71.78,11784.0,71.0476,71.0575,70.919,70.9882,11784.0
2024-07-10 14:00:00,71.76,71.8,71.62,71.64,13390.0,70.9685,71.008,70.83,70.8498,13390.0
2024-07-10 14:30:00,71.64,71.77,71.62,71.77,20722.0,70.8498,70.9783,70.83,70.9783,20722.0
2024-07-10 15:00:00,71.77,72.19,71.77,72.15,32336.0,70.9783,71.3937,70.9783,71.3542,32336.0
2024-07-10 15:30:00,72.18,72.5,71.99,72.48,113224.0,71.3838,71.7003,71.1959,71.6805,113224.0
2024-07-11 09:30:00,73.49,75.27,73.22,74.83,95216.0,72.6794,74.4397,72.4124,74.0046,95216.0
2024-07-11 10:00:00,74.97,75.4,74.9,75.14,47792.0,74.143,74.5683,74.0738,74.3112,47792.0
2024-07-11 10:30:00,75.14,75.24,74.88,75.22,47362.0,74.3112,74.4101,74.054,74.3903,47362.0
2024-07-11 11:00:00,75.25,75.46,75.04,75.17,28358.0,74.42,74.6276,74.2123,74.3408,28358.0
2024-07-11 11:30:00,75.18,75.31,75.02,75.06,39629.0,74.3507,74.4793,74.1925,74.2321,39629.0
2024-07-11 12:00:00,75.04,75.04,74.32,74.34,29609.0,74.2123,74.2123,73.5002,73.52,29609.0
2024-07-11 12:30:00,74.38,74.46,74.18,74.39,26577.0,73.5596,73.6387,73.3618,73.5694,26577.0
2024-07-11 13:00:00,74.39,74.44,74.18,74.24,28246.0,73.5694,73.6189,73.3618,73.4211,28246.0
2024-07-11 13:30:00,74.27,74.46,74.23,74.33,24786.0,73.4508,73.6387,73.4112,73.5101,24786.0
2024-07-11 14:00:00,74.37,74.37,74.17,74.26,23721.0,73.5497,73.5497,73.3519,73.4409,23721.0
2024-07-11 14:30:00,74.28,74.6,74.12,74.6,60145.0,73.4607,73.7771,73.3024,73.7771,60145.0
2024-07-11 15:00:00,74.62,74.71,74.53,74.54,51085.0,73.7969,73.8859,73.7079,73.7178,51085.0
2024-07-11 15:30:00,74.54,74.61,74.37,74.6,266603.0,73.7178,73.787,73.5497,73.7771,266603.0
2024-07-12 09:30:00,75.54,76.2,75.41,75.43,34816.0,74.7068,75.3595,74.5782,74.598,34816.0
2024-07-12 10:00:00,75.49,75.8,75.33,75.66,44891.0,74.6573,74.9639,74.4991,74.8254,44891.0
2024-07-12 10:30:00,75.72,75.79,75.58,75.73,32157.0,74.8848,74.954,74.7463,74.8947,32157.0
2024-07-12 11:00:00,75.73,76.01,75.7,75.92,30449.0,74.8947,75.1716,74.865,75.0826,30449.0
2024-07-12 11:30:00,75.95,76.2,75.87,76.15,23730.0,75.1122,75.3595,75.0331,75.31,23730.0
2024-07-12 12:00:00,76.13,76.3,76.12,76.19,20597.0,75.2903,75.4584,75.2804,75.3496,20597.0
2024-07-12 12:30:00,76.21,76.24,76.05,76.19,15973.0,75.3694,75.399,75.2111,75.3496,15973.0
2024-07-12 13:00:00,76.19,76.3,76.13,76.21,17716.0,75.3496,75.4584,75.2903,75.3694,17716.0
2024-07-12 13:30:00,76.22,76.32,76.11,76.28,20904.0,75.3793,75.4782,75.2705,75.4386,20904.0
2024-07-12 14:00:00,76.29,76.37,76.25,76.31,32892.0,75.4485,75.5276,75.4089,75.4683,32892.0
2024-07-12 14:30:00,76.31,76.38,76.26,76.32,21221.0,75.4683,75.5375,75.4188,75.4782,21221.0
2024-07-12 15:00:00,76.32,76.41,76.23,76.31,30587.0,75.4782,75.5672,75.3891,75.4683,30587.0
2024-07-12 15:30:00,76.3,76.51,75.96,75.99,210632.0,75.4584,75.6661,75.1221,75.1518,210632.0
2024-07-15 09:30:00,75.98,76.78,75.93,76.73,20185.0,75.1419,75.9331,75.0925,75.8836,20185.0
2024-07-15 10:00:00,76.66,76.98,76.53,76.7,30300.0,75.8144,76.1309,75.6858,75.854,30300.0
2024-07-15 10:30:00,76.7,76.71,76.43,76.49,34813.0,75.854,75.8639,75.5869,75.6463,34813.0
2024-07-15 11:00:00,76.53,77.02,76.53,76.95,22093.0,75.6858,76.1704,75.6858,76.1012,22093.0
2024-07-15 11:30:00,76.92,77.25,76.84,76.95,26220.0,76.0715,76.3979,75.9924,76.1012,26220.0
2024-07-15 12:00:00,76.92,76.94,76.74,76.93,24292.0,76.0715,76.0913,75.8935,76.0814,24292.0
2024-07-15 12:30:00,76.88,76.9,76.66,76.66,23469.0,76.032,76.0518,75.8144,75.8144,23469.0
2024-07-15 13:00:00,76.66,76.72,76.54,76.55,18783.0,75.8144,75.8737,75.6957,75.7056,18783.0
2024-07-15 13:30:00,76.55,76.58,76.31,76.41,47159.0,75.7056,75.7353,75.4683,75.5672,47159.0
2024-07-15 14:00:00,76.4,76.44,76.16,76.16,17507.0,75.5573,75.5968,75.3199,75.3199,17507.0
2024-07-15 14:30:00,76.15,76.29,75.99,76.1,27931.0,75.31,75.4485,75.1518,75.2606,27931.0
2024-07-15 15:00:00,76.09,76.31,75.99,76.0,42936.0,75.2507,75.4683,75.1518,75.1617,42936.0
2024-07-15 15:30:00,76.0,76.34,75.95,76.09,181227.0,75.1617,75.4979,75.1122,75.2507,181227.0
2024-07-16 09:30:00,75.94,76.62,75.78,76.62,15990.0,75.1023,75.7748,74.9441,75.7748,15990.0
2024-07-16 10:00:00,76.52,76.94,76.3,76.41,17597.0,75.6759,76.0913,75.4584,75.5672,17597.0
2024-07-16 10:30:00,76.42,76.44,76.2,76.23,16922.0,75.5771,75.5968,75.3595,75.3891,16922.0
2024-07-16 11:00:00,76.17,76.47,76.1,76.45,26879.0,75.3298,75.6265,75.2606,75.6067,26879.0
2024-07-16 11:30:00,76.43,76.58,76.24,76.45,22928.0,75.5869,75.7353,75.399,75.6067,22928.0
2024-07-16 12:00:00,76.49,76.66,76.38,76.64,19085.0,75.6463,75.8144,75.5375,75.7946,19085.0
2024-07-16 12:30:00,76.64,76.69,76.52,76.59,22325.0,75.7946,75.8441,75.6759,75.7452,22325.0
2024-07-16 13:00:00,76.61,76.67,76.54,76.62,12965.0,75.765,75.8243,75.6957,75.7748,12965.0
2024-07-16 13:30:00,76.59,76.83,76.59,76.82,14926.0,75.7452,75.9825,75.7452,75.9726,14926.0
2024-07-16 14:00:00,76.81,77.02,76.76,77.02,18840.0,75.9628,76.1704,75.9133,76.1704,18840.0
2024-07-16 14:30:00,77.01,77.37,77.0,77.26,41149.0,76.1605,76.5166,76.1507,76.4078,41149.0
2024-07-16 15:00:00,77.28,77.61,77.22,77.59,55915.0,76.4276,76.7539,76.3682,76.7341,55915.0
2024-07-16 15:30:00,77.59,77.59,77.23,77.34,139147.0,76.7341,76.7341,76.3781,76.4869,139147.0
2024-07-17 09:30:00,76.98,77.95,76.95,77.58,53651.0,76.1309,77.0902,76.1012,76.7243,53651.0
2024-07-17 10:00:00,77.55,77.89,77.4,77.56,44864.0,76.6946,77.0308,76.5462,76.7045,44864.0
2024-07-17 10:30:00,77.55,77.95,77.5,77.73,50729.0,76.6946,77.0902,76.6451,76.8726,50729.0
2024-07-17 11:00:00,77.72,78.18,77.63,78.05,77001.0,76.8627,77.3176,76.7737,77.1891,77001.0
2024-07-17 11:30:00,78.02,78.23,77.85,78.01,62993.0,77.1594,77.3671,76.9913,77.1495,62993.0
2024-07-17 12:00:00,78.05,78.13,77.79,78.0,68235.0,77.1891,77.2682,76.9319,77.1396,68235.0
2024-07-17 12:30:00,77.99,78.25,77.84,77.9,75804.0,77.1297,77.3869,76.9814,77.0407,75804.0
2024-07-17 13:00:00,77.93,78.15,77.9,78.12,17786.0,77.0704,77.288,77.0407,77.2583,17786.0
2024-07-17 13:30:00,78.14,78.32,78.08,78.29,20818.0,77.2781,77.4561,77.2187,77.4264,20818.0
2024-07-17 14:00:00,78.29,78.57,78.25,78.57,39324.0,77.4264,77.7033,77.3869,77.7033,39324.0
2024-07-17 14:30:00,78.58,78.63,78.39,78.58,27802.0,77.7132,77.7627,77.5253,77.7132,27802.0
2024-07-17 15:00:00,78.59,78.68,78.5,78.52,45786.0,77.7231,77.8121,77.6341,77.6539,45786.0
2024-07-17 15:30:00,78.52,78.62,78.01,78.01,152289.0,77.6539,77.7528,77.1495,77.1495,152289.0
2024-07-18 09:30:00,77.44,78.86,77.22,78.86,21066.0,76.5858,77.9901,76.3682,77.9901,21066.0
2024-07-18 10:00:00,78.87,79.11,78.71,79.08,47451.0,78.0,78.2374,77.8418,78.2077,47451.0
2024-07-18 10:30:00,79.08,79.12,78.61,79.0,46083.0,78.2077,78.2473,77.7429,78.1286,46083.0
2024-07-18 11:00:00,79.03,79.28,78.84,78.91,30510.0,78.1583,78.4055,77.9704,78.0396,30510.0
2024-07-18 11:30:00,78.92,78.98,78.7,78.76,35990.0,78.0495,78.1088,77.8319,77.8912,35990.0
2024-07-18 12:00:00,78.79,78.89,78.41,78.41,29964.0,77.9209,78.0198,77.5451,77.5451,29964.0
2024-07-18 12:30:00,78.41,78.51,78.23,78.39,83244.0,77.5451,77.644,77.3671,77.5253,83244.0
2024-07-18 13:00:00,78.42,78.51,78.26,78.33,34140.0,77.555,77.644,77.3968,77.466,34140.0
2024-07-18 13:30:00,78.33,78.41,78.04,78.04,24208.0,77.466,77.5451,77.1792,77.1792,24208.0
2024-07-18 14:00:00,78.04,78.04,77.7,77.7,23228.0,77.1792,77.1792,76.8429,76.8429,23228.0
2024-07-18 14:30:00,77.7,77.81,77.59,77.69,28573.0,76.8429,76.9517,76.7341,76.833,28573.0
2024-07-18 15:00:00,77.74,77.79,77.52,77.77,29054.0,76.8825,76.9319,76.6649,76.9122,29054.0
2024-07-18 15:30:00,77.78,77.89,77.69,77.84,160745.0,76.9221,77.0308,76.833,76.9814,160745.0
2024-07-19 09:30:00,77.7,78.04,76.42,76.76,29492.0,76.8429,77.1792,75.5771,75.9133,29492.0
2024-07-19 10:00:00,76.78,76.99,76.57,76.73,26187.0,75.9331,76.1408,75.7254,75.8836,26187.0
2024-07-19 10:30:00,76.73,77.14,76.65,76.79,21171.0,75.8836,76.2891,75.8045,75.943,21171.0
2024-07-19 11:00:00,76.77,77.14,76.68,77.14,23265.0,75.9232,76.2891,75.8342,76.2891,23265.0
2024-07-19 11:30:00,77.15,77.19,76.88,77.18,29487.0,76.299,76.3386,76.032,76.3287,29487.0
2024-07-19 12:00:00,77.19,77.4,77.09,77.21,30363.0,76.3386,76.5462,76.2397,76.3583,30363.0
2024-07-19 12:30:00,77.23,77.49,77.22,77.33,23503.0,76.3781,76.6353,76.3682,76.477,23503.0
2024-07-19 13:00:00,77.33,77.54,77.18,77.54,38679.0,76.477,76.6847,76.3287,76.6847,38679.0
2024-07-19 13:30:00,77.54,77.73,77.44,77.61,33736.0,76.6847,76.8726,76.5858,76.7539,33736.0
2024-07-19 14:00:00,77.61,77.65,77.27,77.33,27270.0,76.7539,76.7935,76.4177,76.477,27270.0
2024-07-19 14:30:00,77.32,77.47,77.23,77.36,27336.0,76.4671,76.6155,76.3781,76.5067,27336.0
2024-07-19 15:00:00,77.34,77.53,77.3,77.38,40015.0,76.4869,76.6748,76.4473,76.5265,40015.0
2024-07-19 15:30:00,77.38,77.76,77.35,77.58,163813.0,76.5265,76.9023,76.4968,76.7243,163813.0
2024-07-22 09:30:00,77.65,77.65,76.15,76.24,64085.0,76.7935,76.7935,75.31,75.399,64085.0
2024-07-22 10:00:00,76.16,77.47,76.03,77.18,32609.0,75.3199,76.6155,75.1914,76.3287,32609.0
2024-07-22 10:30:00,77.28,77.71,76.89,77.63,73136.0,76.4276,76.8528,76.0419,76.7737,73136.0
2024-07-22 11:00:00,77.67,77.89,77.47,77.48,50492.0,76.8133,77.0308,76.6155,76.6254,50492.0
2024-07-22 11:30:00,77.52,77.52,77.17,77.24,42223.0,76.6649,76.6649,76.3188,76.388,42223.0
2024-07-22 12:00:00,77.24,77.52,77.24,77.34,36563.0,76.388,76.6649,76.388,76.4869,36563.0
2024-07-22 12:30:00,77.34,77.76,77.22,77.72,50510.0,76.4869,76.9023,76.3682,76.8627,50510.0
2024-07-22 13:00:00,77.63,77.72,77.46,77.5,51709.0,76.7737,76.8627,76.6056,76.6451,51709.0
2024-07-22 13:30:00,77.53,77.66,77.39,77.62,48280.0,76.6748,76.8034,76.5364,76.7638,48280.0
2024-07-22 14:00:00,77.62,77.69,77.1,77.17,29943.0,76.7638,76.833,76.2496,76.3188,29943.0
2024-07-22 14:30:00,77.18,77.44,77.14,77.36,30837.0,76.3287,76.5858,76.2891,76.5067,30837.0
2024-07-22 15:00:00,77.35,77.72,77.27,77.59,81504.0,76.4968,76.8627,76.4177,76.7341,81504.0
2024-07-22 15:30:00,77.59,77.65,77.34,77.43,244050.0,76.7341,76.7935,76.4869,76.5759,244050.0
2024-07-23 09:30:00,84.8,86.11,84.13,84.76,318207.0,83.8646,85.1602,83.202,83.8251,318207.0
2024-07-23 10:00:00,84.72,85.18,84.01,84.16,224151.0,83.7855,84.2404,83.0833,83.2317,224151.0
2024-07-23 10:30:00,84.13,84.43,83.73,84.23,194984.0,83.202,83.4987,82.8064,83.3009,194984.0
2024-07-23 11:00:00,84.13,84.77,83.89,84.34,163375.0,83.202,83.8349,82.9647,83.4097,163375.0
2024-07-23 11:30:00,84.37,85.0,84.04,84.45,150066.0,83.4394,84.0624,83.113,83.5185,150066.0
2024-07-23 12:00:00,84.48,84.75,83.99,84.13,163037.0,83.5481,83.8152,83.0636,83.202,163037.0
2024-07-23 12:30:00,84.14,84.34,83.85,84.03,148873.0,83.2119,83.4097,82.9251,83.1031,148873.0
2024-07-23 13:00:00,84.05,84.14,83.85,83.99,112612.0,83.1229,83.2119,82.9251,83.0636,112612.0
2024-07-23 13:30:00,83.99,84.57,83.79,84.36,115819.0,83.0636,83.6372,82.8658,83.4295,115819.0
2024-07-23 14:00:00,84.36,84.56,84.2,84.37,139692.0,83.4295,83.6273,83.2712,83.4394,139692.0
2024-07-23 14:30:00,84.36,84.51,84.23,84.38,93651.0,83.4295,83.5778,83.3009,83.4493,93651.0
2024-07-23 15:00:00,84.37,84.68,84.32,84.6,177754.0,83.4394,83.7459,83.3899,83.6668,177754.0
2024-07-23 15:30:00,84.62,84.62,83.99,84.36,827164.0,83.6866,83.6866,83.0636,83.4295,827164.0
2024-07-24 09:30:00,84.93,85.21,84.0,84.17,105723.0,83.9932,84.2701,83.0734,83.2416,105723.0
2024-07-24 10:00:00,84.25,84.89,84.15,84.41,119678.0,83.3207,83.9536,83.2218,83.4789,119678.0
2024-07-24 10:30:00,84.37,84.75,83.83,84.47,177039.0,83.4394,83.8152,82.9053,83.5383,177039.0
2024-07-24 11:00:00,84.38,84.72,84.31,84.66,103378.0,83.4493,83.7855,83.38,83.7262,103378.0
2024-07-24 11:30:00,84.67,84.99,84.51,84.64,214170.0,83.7361,84.0525,83.5778,83.7064,214170.0
2024-07-24 12:00:00,84.64,84.76,84.54,84.62,153962.0,83.7064,83.8251,83.6075,83.6866,153962.0
2024-07-24 12:30:00,84.61,84.61,84.19,84.22,44818.0,83.6767,83.6767,83.2613,83.291,44818.0
2024-07-24 13:00:00,84.23,84.27,83.85,84.03,48070.0,83.3009,83.3405,82.9251,83.1031,48070.0
2024-07-24 13:30:00,83.99,84.17,83.8,84.08,88357.0,83.0636,83.2416,82.8756,83.1526,88357.0
2024-07-24 14:00:00,84.08,84.44,84.04,84.32,59736.0,83.1526,83.5086,83.113,83.3899,59736.0
2024-07-24 14:30:00,84.34,84.52,84.09,84.48,126930.0,83.4097,83.5877,83.1624,83.5481,126930.0
2024-07-24 15:00:00,84.48,84.82,84.46,84.82,85906.0,83.5481,83.8844,83.5284,83.8844,85906.0
2024-07-24 15:30:00,84.82,85.43,84.79,85.04,335147.0,83.8844,84.4877,83.8547,84.102,335147.0
2024-07-25 09:30:00,85.48,86.72,85.11,86.28,106786.0,84.5371,85.7634,84.1712,85.3283,106786.0
2024-07-25 10:00:00,86.26,86.28,85.71,86.03,165484.0,85.3085,85.3283,84.7646,85.0811,165484.0
2024-07-25 10:30:00,86.0,86.1,85.58,86.0,72135.0,85.0514,85.1503,84.636,85.0514,72135.0
2024-07-25 11:00:00,86.03,86.08,85.57,85.58,76267.0,85.0811,85.1305,84.6261,84.636,76267.0
2024-07-25 11:30:00,85.58,85.85,85.48,85.52,47362.0,84.636,84.903,84.5371,84.5767,47362.0
2024-07-25 12:00:00,85.52,85.69,85.44,85.53,132172.0,84.5767,84.7448,84.4976,84.5866,132172.0
2024-07-25 12:30:00,85.5,85.77,85.45,85.69,62361.0,84.5569,84.8239,84.5074,84.7448,62361.0
2024-07-25 13:00:00,85.7,85.77,85.26,85.29,83756.0,84.7547,84.8239,84.3195,84.3492,83756.0
2024-07-25 13:30:00,85.31,85.37,84.9,85.01,73241.0,84.369,84.4283,83.9635,84.0723,73241.0
2024-07-25 14:00:00,85.01,85.1,84.96,85.0,61234.0,84.0723,84.1613,84.0229,84.0624,61234.0
2024-07-25 14:30:00,84.99,85.25,84.92,85.12,77314.0,84.0525,84.3097,83.9833,84.1811,77314.0
2024-07-25 15:00:00,85.12,85.23,84.93,85.13,57321.0,84.1811,84.2899,83.9932,84.191,57321.0
2024-07-25 15:30:00,85.13,85.14,84.77,84.9,361577.0,84.191,84.2009,83.8349,83.9635,361577.0
2024-07-26 09:30:00,85.71,86.62,85.03,86.33,54437.0,84.7646,85.6645,84.0921,85.3777,54437.0
2024-07-26 10:00:00,86.25,86.82,86.22,86.45,43147.0,85.2986,85.8623,85.269,85.4964,43147.0
2024-07-26 10:30:00,86.45,86.51,86.08,86.23,121759.0,85.4964,85.5558,85.1305,85.2788,121759.0
2024-07-26 11:00:00,86.23,86.33,85.91,86.09,41228.0,85.2788,85.3777,84.9624,85.1404,41228.0
2024-07-26 11:30:00,86.03,86.53,85.83,86.5,61208.0,85.0811,85.5755,84.8833,85.5459,61208.0
2024-07-26 12:00:00,86.51,86.53,86.07,86.16,41343.0,85.5558,85.5755,85.1206,85.2096,41343.0
2024-07-26 12:30:00,86.16,86.69,86.12,86.68,51379.0,85.2096,85.7338,85.1701,85.7239,51379.0
2024-07-26 13:00:00,86.64,86.86,86.64,86.8,44237.0,85.6843,85.9019,85.6843,85.8426,44237.0
2024-07-26 13:30:00,86.8,86.82,86.44,86.52,28268.0,85.8426,85.8623,85.4865,85.5656,28268.0
2024-07-26 14:00:00,86.51,86.55,86.27,86.27,29663.0,85.5558,85.5953,85.3184,85.3184,29663.0
2024-07-26 14:30:00,86.27,86.29,86.05,86.13,32562.0,85.3184,85.3382,85.1008,85.1799,32562.0
2024-07-26 15:00:00,86.11,86.15,85.84,86.04,63219.0,85.1602,85.1997,84.8931,85.0909,63219.0
2024-07-26 15:30:00,86.04,86.22,85.65,85.66,384618.0,85.0909,85.269,84.7052,84.7151,384618.0
2024-07-29 09:30:00,87.5,87.95,86.33,86.54,86420.0,86.5348,86.9799,85.3777,85.5854,86420.0
2024-07-29 10:00:00,86.72,87.23,86.26,86.56,32910.0,85.7634,86.2678,85.3085,85.6052,32910.0
2024-07-29 10:30:00,86.52,86.7,86.16,86.69,18648.0,85.5656,85.7437,85.2096,85.7338,18648.0
2024-07-29 11:00:00,86.66,86.84,86.61,86.72,19257.0,85.7041,85.8821,85.6547,85.7634,19257.0
2024-07-29 11:30:00,86.72,86.99,86.63,86.92,18443.0,85.7634,86.0305,85.6744,85.9612,18443.0
2024-07-29 12:00:00,86.98,87.11,86.89,86.95,30965.0,86.0206,86.1491,85.9316,85.9909,30965.0
2024-07-29 12:30:00,86.95,87.07,86.82,86.83,18838.0,85.9909,86.1096,85.8623,85.8722,18838.0
2024-07-29 13:00:00,86.84,87.03,86.8,86.85,25820.0,85.8821,86.07,85.8426,85.892,25820.0
2024-07-29 13:30:00,86.82,86.88,86.63,86.82,30500.0,85.8623,85.9217,85.6744,85.8623,30500.0
2024-07-29 14:00:00,86.8,86.88,86.75,86.87,24794.0,85.8426,85.9217,85.7931,85.9118,24794.0
2024-07-29 14:30:00,86.88,86.97,86.86,86.92,32211.0,85.9217,86.0107,85.9019,85.9612,32211.0
2024-07-29 15:00:00,86.91,86.95,86.84,86.9,41594.0,85.9513,85.9909,85.8821,85.9415,41594.0
2024-07-29 15:30:00,86.88,87.0,86.6,86.78,193165.0,85.9217,86.0404,85.6448,85.8228,193165.0
2024-07-30 09:30:00,86.6,86.86,86.47,86.81,61052.0,85.6448,85.9019,85.5162,85.8524,61052.0
2024-07-30 10:00:00,86.87,87.01,86.3,86.48,72132.0,85.9118,86.0502,85.3481,85.5261,72132.0
2024-07-30 10:30:00,86.48,87.18,86.47,87.18,58251.0,85.5261,86.2184,85.5162,86.2184,58251.0
2024-07-30 11:00:00,87.11,87.23,87.03,87.12,52341.0,86.1491,86.2678,86.07,86.159,52341.0
2024-07-30 11:30:00,87.13,87.19,87.0,87.11,33550.0,86.1689,86.2283,86.0404,86.1491,33550.0
2024-07-30 12:00:00,87.11,87.14,86.82,86.92,68053.0,86.1491,86.1788,85.8623,85.9612,68053.0
2024-07-30 12:30:00,86.92,87.14,86.92,86.95,32386.0,85.9612,86.1788,85.9612,85.9909,32386.0
2024-07-30 13:00:00,86.94,87.15,86.88,87.03,43198.0,85.981,86.1887,85.9217,86.07,43198.0
2024-07-30 13:30:00,87.03,87.27,87.0,87.25,54079.0,86.07,86.3074,86.0404,86.2876,54079.0
2024-07-30 14:00:00,87.25,87.43,87.25,87.31,48973.0,86.2876,86.4656,86.2876,86.3469,48973.0
2024-07-30 14:30:00,87.29,87.29,87.08,87.17,60757.0,86.3272,86.3272,86.1195,86.2085,60757.0
2024-07-30 15:00:00,87.12,87.47,87.11,87.42,80485.0,86.159,86.5052,86.1491,86.4557,80485.0
2024-07-30 15:30:00,87.42,87.62,87.33,87.37,238066.0,86.4557,86.6535,86.3667,86.4063,238066.0
2024-07-31 09:30:00,87.49,87.78,86.39,87.63,103301.0,86.5249,86.8117,85.4371,86.6634,103301.0
2024-07-31 10:00:00,87.64,88.37,87.55,88.19,49480.0,86.6733,87.3952,86.5843,87.2172,49480.0
2024-07-31 10:30:00,88.23,88.65,88.1,88.61,108293.0,87.2568,87.6722,87.1282,87.6326,108293.0
2024-07-31 11:00:00,88.58,88.66,88.35,88.45,38948.0,87.6029,87.682,87.3755,87.4744,38948.0
2024-07-31 11:30:00,88.49,88.93,88.35,88.85,58483.0,87.5139,87.9491,87.3755,87.8699,58483.0
2024-07-31 12:00:00,88.85,89.21,88.8,89.12,28988.0,87.8699,88.226,87.8205,88.137,28988.0
2024-07-31 12:30:00,89.14,89.25,88.98,89.12,28156.0,88.1567,88.2655,87.9985,88.137,28156.0
2024-07-31 13:00:00,89.11,89.23,88.97,89.09,23243.0,88.1271,88.2458,87.9886,88.1073,23243.0
2024-07-31 13:30:00,89.09,89.09,88.83,89.01,27175.0,88.1073,88.1073,87.8502,88.0282,27175.0
2024-07-31 14:00:00,88.98,89.27,88.71,89.19,40461.0,87.9985,88.2853,87.7315,88.2062,40461.0
2024-07-31 14:30:00,89.2,89.97,89.18,89.95,46436.0,88.2161,88.9776,88.1963,88.9578,46436.0
2024-07-31 15:00:00,89.95,89.95,89.19,89.26,96598.0,88.9578,88.9578,88.2062,88.2754,96598.0
2024-07-31 15:30:00,89.24,89.31,88.65,88.68,204750.0,88.2556,88.3249,87.6722,87.7018,204750.0
2024-08-01 09:30:00,88.65,89.68,87.83,87.83,39230.0,87.6722,88.6908,86.8612,86.8612,39230.0
2024-08-01 10:00:00,87.77,88.56,87.75,88.08,51627.0,86.8019,87.5831,86.7821,87.1084,51627.0
2024-08-01 10:30:00,88.02,88.28,87.17,87.17,58117.0,87.0491,87.3062,86.2085,86.2085,58117.0
2024-08-01 11:00:00,87.2,87.26,86.43,86.67,89977.0,86.2381,86.2975,85.4766,85.714,89977.0
2024-08-01 11:30:00,86.69,87.11,86.57,87.02,57699.0,85.7338,86.1491,85.6151,86.0601,57699.0
2024-08-01 12:00:00,87.0,87.13,86.85,87.13,72896.0,86.0404,86.1689,85.892,86.1689,72896.0
2024-08-01 12:30:00,87.14,87.37,87.02,87.27,39754.0,86.1788,86.4063,86.0601,86.3074,39754.0
2024-08-01 13:00:00,87.25,87.3,87.12,87.24,45550.0,86.2876,86.337,86.159,86.2777,45550.0
2024-08-01 13:30:00,87.22,87.31,87.04,87.18,71528.0,86.2579,86.3469,86.0799,86.2184,71528.0
2024-08-01 14:00:00,87.18,87.56,87.18,87.36,53885.0,86.2184,86.5942,86.2184,86.3964,53885.0
2024-08-01 14:30:00,87.33,87.5,87.29,87.46,36390.0,86.3667,86.5348,86.3272,86.4953,36390.0
2024-08-01 15:00:00,87.46,87.69,87.43,87.68,38158.0,86.4953,86.7227,86.4656,86.7129,38158.0
2024-08-01 15:30:00,87.68,88.15,87.64,88.11,191159.0,86.7129,87.1777,86.6733,87.1381,191159.0
2024-08-02 09:30:00,87.46,87.46,86.0,86.35,55425.0,86.4953,86.4953,85.0514,85.3975,55425.0
2024-08-02 10:00:00,86.34,86.78,85.61,86.06,74195.0,85.3876,85.8228,84.6657,85.1107,74195.0
2024-08-02 10:30:00,86.17,86.29,85.85,86.1,31306.0,85.2195,85.3382,84.903,85.1503,31306.0
2024-08-02 11:00:00,85.95,86.21,85.81,86.2,52755.0,85.0019,85.2591,84.8635,85.2492,52755.0
2024-08-02 11:30:00,86.17,86.87,86.17,86.5,185276.0,85.2195,85.9118,85.2195,85.5459,185276.0
2024-08-02 12:00:00,86.5,86.63,86.14,86.31,86814.0,85.5459,85.6744,85.1898,85.358,86814.0
2024-08-02 12:30:00,86.32,87.55,86.32,87.01,199362.0,85.3679,86.5843,85.3679,86.0502,199362.0
2024-08-02 13:00:00,86.94,87.55,86.85,87.53,29026.0,85.981,86.5843,85.892,86.5645,29026.0
2024-08-02 13:30:00,87.52,87.52,86.83,86.94,46029.0,86.5546,86.5546,85.8722,85.981,46029.0
2024-08-02 14:00:00,86.9,87.87,86.9,87.84,25110.0,85.9415,86.9008,85.9415,86.8711,25110.0
2024-08-02 14:30:00,87.85,87.93,87.54,87.84,109921.0,86.881,86.9601,86.5744,86.8711,109921.0
2024-08-02 15:00:00,87.83,88.05,87.81,87.93,26516.0,86.8612,87.0788,86.8414,86.9601,26516.0
2024-08-02 15:30:00,87.96,88.24,87.65,88.19,161060.0,86.9898,87.2667,86.6832,87.2172,161060.0
2024-08-05 09:30:00,84.66,84.83,83.36,83.9,130483.0,83.7262,83.8943,82.4405,82.9745,130483.0
2024-08-05 10:00:00,84.04,84.73,84.0,84.26,56225.0,83.113,83.7954,83.0734,83.3306,56225.0
2024-08-05 10:30:00,84.28,84.55,83.3,83.79,71111.0,83.3504,83.6174,82.3812,82.8658,71111.0
2024-08-05 11:00:00,83.78,84.12,83.62,84.11,64521.0,82.8559,83.1921,82.6976,83.1822,64521.0
2024-08-05 11:30:00,84.04,85.07,84.02,84.88,71598.0,83.113,84.1316,83.0932,83.9437,71598.0
2024-08-05 12:00:00,84.88,85.32,84.58,85.25,37320.0,83.9437,84.3789,83.647,84.3097,37320.0
2024-08-05 12:30:00,85.2,85.28,84.98,85.26,28263.0,84.2602,84.3393,84.0426,84.3195,28263.0
2024-08-05 13:00:00,85.21,85.63,85.15,85.58,46350.0,84.2701,84.6855,84.2108,84.636,46350.0
2024-08-05 13:30:00,85.58,85.77,85.35,85.45,68818.0,84.636,84.8239,84.4086,84.5074,68818.0
2024-08-05 14:00:00,85.42,85.63,85.3,85.61,48010.0,84.4778,84.6855,84.3591,84.6657,48010.0
2024-08-05 14:30:00,85.58,85.83,85.37,85.69,75368.0,84.636,84.8833,84.4283,84.7448,75368.0
2024-08-05 15:00:00,85.7,85.81,85.46,85.62,61836.0,84.7547,84.8635,84.5173,84.6756,61836.0
2024-08-05 15:30:00,85.64,85.7,85.33,85.38,251198.0,84.6954,84.7547,84.3888,84.4382,251198.0
2024-08-06 09:30:00,85.24,86.95,85.05,86.95,37257.0,84.2998,85.9909,84.1119,85.9909,37257.0
2024-08-06 10:00:00,86.8,87.47,86.68,86.68,28042.0,85.8426,86.5052,85.7239,85.7239,28042.0
2024-08-06 10:30:00,86.68,87.07,86.35,86.6,46473.0,85.7239,86.1096,85.3975,85.6448,46473.0
2024-08-06 11:00:00,86.42,86.51,85.63,85.64,69658.0,85.4667,85.5558,84.6855,84.6954,69658.0
2024-08-06 11:30:00,85.63,86.44,85.59,86.13,36279.0,84.6855,85.4865,84.6459,85.1799,36279.0
2024-08-06 12:00:00,86.16,86.42,86.12,86.27,18778.0,85.2096,85.4667,85.1701,85.3184,18778.0
2024-08-06 12:30:00,86.27,86.27,85.97,86.06,24917.0,85.3184,85.3184,85.0217,85.1107,24917.0
2024-08-06 13:00:00,86.06,86.23,85.94,86.01,35338.0,85.1107,85.2788,84.992,85.0613,35338.0
2024-08-06 13:30:00,86.05,86.15,85.98,86.01,20733.0,85.1008,85.1997,85.0316,85.0613,20733.0
2024-08-06 14:00:00,86.05,86.39,85.91,86.39,28401.0,85.1008,85.4371,84.9624,85.4371,28401.0
2024-08-06 14:30:00,86.41,86.61,86.14,86.16,39143.0,85.4569,85.6547,85.1898,85.2096,39143.0
2024-08-06 15:00:00,86.16,86.18,85.85,86.03,64175.0,85.2096,85.2294,84.903,85.0811,64175.0
2024-08-06 15:30:00,86.03,86.18,85.19,85.28,228757.0,85.0811,85.2294,84.2503,84.3393,228757.0
2024-08-07 09:30:00,85.85,86.91,85.85,86.77,25219.0,84.903,85.9513,84.903,85.8129,25219.0
2024-08-07 10:00:00,86.81,87.01,86.55,86.64,63058.0,85.8524,86.0502,85.5953,85.6843,63058.0
2024-08-07 10:30:00,86.61,86.88,86.46,86.69,54818.0,85.6547,85.9217,85.5063,85.7338,54818.0
2024-08-07 11:00:00,86.75,87.03,86.65,87.03,49487.0,85.7931,86.07,85.6942,86.07,49487.0
2024-08-07 11:30:00,87.04,87.06,86.7,86.73,25867.0,86.0799,86.0997,85.7437,85.7733,25867.0
2024-08-07 12:00:00,86.75,87.0,86.75,86.95,29083.0,85.7931,86.0404,85.7931,85.9909,29083.0
2024-08-07 12:30:00,86.94,86.97,86.6,86.81,48194.0,85.981,86.0107,85.6448,85.8524,48194.0
2024-08-07 13:00:00,86.8,86.91,86.46,86.79,61133.0,85.8426,85.9513,85.5063,85.8327,61133.0
2024-08-07 13:30:00,86.74,86.96,86.57,86.57,29275.0,85.7832,86.0008,85.6151,85.6151,29275.0
2024-08-07 14:00:00,86.64,86.64,85.98,86.1,38993.0,85.6843,85.6843,85.0316,85.1503,38993.0
2024-08-07 14:30:00,86.05,86.25,85.98,86.09,31488.0,85.1008,85.2986,85.0316,85.1404,31488.0
2024-08-07 15:00:00,86.05,86.46,86.05,86.29,40068.0,85.1008,85.5063,85.1008,85.3382,40068.0
2024-08-07 15:30:00,86.27,86.35,85.77,85.95,130385.0,85.3184,85.3975,84.8239,85.0019,130385.0
2024-08-08 09:30:00,86.17,86.8,85.62,86.05,66995.0,85.2195,85.8426,84.6756,85.1008,66995.0
2024-08-08 10:00:00,85.93,86.64,85.85,86.08,38661.0,84.9822,85.6843,84.903,85.1305,38661.0
2024-08-08 10:30:00,86.07,86.09,85.53,85.81,20139.0,85.1206,85.1404,84.5866,84.8635,20139.0
2024-08-08 11:00:00,85.8,86.21,85.73,86.12,28608.0,84.8536,85.2591,84.7844,85.1701,28608.0
2024-08-08 11:30:00,86.11,86.13,85.87,86.02,15381.0,85.1602,85.1799,84.9228,85.0712,15381.0
2024-08-08 12:00:00,85.98,86.28,85.86,86.04,36890.0,85.0316,85.3283,84.9129,85.0909,36890.0
2024-08-08 12:30:00,86.05,86.05,85.69,85.88,10155.0,85.1008,85.1008,84.7448,84.9327,10155.0
2024-08-08 13:00:00,85.81,86.54,85.76,86.52,16900.0,84.8635,85.5854,84.814,85.5656,16900.0
2024-08-08 13:30:00,86.51,86.54,86.26,86.32,12155.0,85.5558,85.5854,85.3085,85.3679,12155.0
2024-08-08 14:00:00,86.33,86.71,86.23,86.57,25682.0,85.3777,85.7535,85.2788,85.6151,25682.0
2024-08-08 14:30:00,86.57,86.69,86.26,86.38,14091.0,85.6151,85.7338,85.3085,85.4272,14091.0
2024-08-08 15:00:00,86.39,86.57,86.31,86.35,28797.0,85.4371,85.6151,85.358,85.3975,28797.0
2024-08-08 15:30:00,86.37,86.51,86.03,86.14,136833.0,85.4173,85.5558,85.0811,85.1898,136833.0
2024-08-09 09:30:00,85.99,85.99,84.85,85.31,7122.0,85.0415,85.0415,83.9141,84.369,7122.0
2024-08-09 10:00:00,85.37,85.5,85.13,85.23,8110.0,84.4283,84.5569,84.191,84.2899,8110.0
2024-08-09 10:30:00,85.33,85.78,85.15,85.59,7806.0,84.3888,84.8338,84.2108,84.6459,7806.0
2024-08-09 11:00:00,85.62,86.14,85.6,85.76,18189.0,84.6756,85.1898,84.6558,84.814,18189.0
2024-08-09 11:30:00,85.74,85.87,85.36,85.4,11967.0,84.7942,84.9228,84.4184,84.458,11967.0
2024-08-09 12:00:00,85.37,85.45,85.22,85.45,11550.0,84.4283,84.5074,84.28,84.5074,11550.0
2024-08-09 12:30:00,85.44,85.57,85.28,85.56,11092.0,84.4976,84.6261,84.3393,84.6162,11092.0
2024-08-09 13:00:00,85.56,85.93,85.45,85.93,22654.0,84.6162,84.9822,84.5074,84.9822,22654.0
2024-08-09 13:30:00,85.93,86.05,85.59,85.63,15720.0,84.9822,85.1008,84.6459,84.6855,15720.0
2024-08-09 14:00:00,85.61,85.63,85.39,85.54,22393.0,84.6657,84.6855,84.4481,84.5965,22393.0
2024-08-09 14:30:00,85.52,85.54,85.34,85.53,18859.0,84.5767,84.5965,84.3987,84.5866,18859.0
2024-08-09 15:00:00,85.55,85.6,85.37,85.58,28752.0,84.6063,84.6558,84.4283,84.636,28752.0
2024-08-09 15:30:00,85.58,85.86,85.58,85.82,149792.0,84.636,84.9129,84.636,84.8734,149792.0
2024-08-12 09:30:00,85.63,85.75,85.02,85.17,18264.0,84.6855,84.8041,84.0822,84.2305,18264.0
2024-08-12 10:00:00,85.06,85.5,85.06,85.35,25092.0,84.1217,84.5569,84.1217,84.4086,25092.0
2024-08-12 10:30:00,85.3,85.81,85.3,85.77,22852.0,84.3591,84.8635,84.3591,84.8239,22852.0
2024-08-12 11:00:00,85.71,85.81,85.62,85.72,42093.0,84.7646,84.8635,84.6756,84.7745,42093.0
2024-08-12 11:30:00,85.72,85.92,85.6,85.9,41180.0,84.7745,84.9723,84.6558,84.9525,41180.0
2024-08-12 12:00:00,85.91,85.94,85.71,85.81,16455.0,84.9624,84.992,84.7646,84.8635,16455.0
2024-08-12 12:30:00,85.82,85.82,85.43,85.51,26962.0,84.8734,84.8734,84.4877,84.5668,26962.0
2024-08-12 13:00:00,85.5,85.55,85.2,85.28,16951.0,84.5569,84.6063,84.2602,84.3393,16951.0
2024-08-12 13:30:00,85.29,85.38,84.97,85.14,88477.0,84.3492,84.4382,84.0327,84.2009,88477.0
2024-08-12 14:00:00,85.19,85.52,85.12,85.48,41605.0,84.2503,84.5767,84.1811,84.5371,41605.0
2024-08-12 14:30:00,85.48,85.63,85.3,85.59,65077.0,84.5371,84.6855,84.3591,84.6459,65077.0
2024-08-12 15:00:00,85.57,85.82,85.55,85.67,38456.0,84.6261,84.8734,84.6063,84.725,38456.0
2024-08-12 15:30:00,85.69,85.8,85.35,85.64,137901.0,84.7448,84.8536,84.4086,84.6954,137901.0
2024-08-13 09:30:00,85.99,86.72,85.99,86.15,18153.0,85.0415,85.7634,85.0415,85.1997,18153.0
2024-08-13 10:00:00,86.15,86.26,85.42,85.56,21760.0,85.1997,85.3085,84.4778,84.6162,21760.0
2024-08-13 10:30:00,85.58,86.35,85.5,86.25,24022.0,84.636,85.3975,84.5569,85.2986,24022.0
2024-08-13 11:00:00,86.35,86.55,86.21,86.4,17823.0,85.3975,85.5953,85.2591,85.447,17823.0
2024-08-13 11:30:00,86.49,86.6,86.41,86.5,11629.0,85.536,85.6448,85.4569,85.5459,11629.0
2024-08-13 12:00:00,86.52,86.77,86.49,86.49,33243.0,85.5656,85.8129,85.536,85.536,33243.0
2024-08-13 12:30:00,86.42,86.54,86.24,86.53,8634.0,85.4667,85.5854,85.2887,85.5755,8634.0
2024-08-13 13:00:00,86.5,86.77,86.48,86.77,18024.0,85.5459,85.8129,85.5261,85.8129,18024.0
2024-08-13 13:30:00,86.78,86.86,86.53,86.7,19766.0,85.8228,85.9019,85.5755,85.7437,19766.0
2024-08-13 14:00:00,86.72,86.8,86.04,86.05,145801.0,85.7634,85.8426,85.0909,85.1008,145801.0
2024-08-13 14:30:00,86.03,86.21,85.9,86.13,11883.0,85.0811,85.2591,84.9525,85.1799,11883.0
2024-08-13 15:00:00,86.11,86.13,85.94,86.07,24709.0,85.1602,85.1799,84.992,85.1206,24709.0
2024-08-13 15:30:00,86.07,86.35,85.94,86.18,101335.0,85.1206,85.3975,84.992,85.2294,101335.0
2024-08-14 09:30:00,86.31,86.98,86.31,86.64,14454.0,85.358,86.0206,85.358,85.6843,14454.0
2024-08-14 10:00:00,86.45,86.51,86.03,86.28,15379.0,85.4964,85.5558,85.0811,85.3283,15379.0
2024-08-14 10:30:00,86.44,86.5,86.14,86.29,13554.0,85.4865,85.5459,85.1898,85.3382,13554.0
2024-08-14 11:00:00,86.37,86.45,86.3,86.37,10335.0,85.4173,85.4964,85.3481,85.4173,10335.0
2024-08-14 11:30:00,86.42,86.57,86.15,86.38,15760.0,85.4667,85.6151,85.1997,85.4272,15760.0
2024-08-14 12:00:00,86.38,86.44,86.13,86.23,11425.0,85.4272,85.4865,85.1799,85.2788,11425.0
2024-08-14 12:30:00,86.2,86.45,86.14,86.42,13284.0,85.2492,85.4964,85.1898,85.4667,13284.0
2024-08-14 13:00:00,86.36,86.43,86.29,86.39,9245.0,85.4074,85.4766,85.3382,85.4371,9245.0
2024-08-14 13:30:00,86.37,86.74,86.32,86.59,220353.0,85.4173,85.7832,85.3679,85.6349,220353.0
2024-08-14 14:00:00,86.58,86.8,86.56,86.7,31962.0,85.625,85.8426,85.6052,85.7437,31962.0
2024-08-14 14:30:00,86.7,86.8,86.58,86.8,12613.0,85.7437,85.8426,85.625,85.8426,12613.0
2024-08-14 15:00:00,86.77,86.78,86.6,86.66,30041.0,85.8129,85.8228,85.6448,85.7041,30041.0
2024-08-14 15:30:00,86.62,86.75,86.51,86.67,92433.0,85.6645,85.7931,85.5558,85.714,92433.0
2024-08-15 09:30:00,87.31,87.7,86.43,86.44,54061.0,86.5926,86.9794,85.7198,85.7297,54061.0
2024-08-15 10:00:00,86.55,86.78,86.25,86.78,10398.0,85.8388,86.0669,85.5413,86.0669,10398.0
2024-08-15 10:30:00,86.81,87.07,86.75,87.0,108816.0,86.0967,86.3545,86.0372,86.2851,108816.0
2024-08-15 11:00:00,87.0,87.52,86.98,87.52,159692.0,86.2851,86.8008,86.2653,86.8008,159692.0
2024-08-15 11:30:00,87.46,87.93,87.43,87.59,103032.0,86.7413,87.2075,86.7116,86.8703,103032.0
2024-08-15 12:00:00,87.56,88.01,87.54,88.01,9850.0,86.8405,87.2868,86.8207,87.2868,9850.0
2024-08-15 12:30:00,87.98,88.05,87.8,87.98,15837.0,87.2571,87.3265,87.0785,87.2571,15837.0
2024-08-15 13:00:00,87.95,88.18,87.95,88.15,15845.0,87.2273,87.4554,87.2273,87.4257,15845.0
2024-08-15 13:30:00,88.1,88.34,88.04,88.07,28061.0,87.3761,87.6141,87.3166,87.3463,28061.0
2024-08-15 14:00:00,88.05,88.28,87.98,88.18,18190.0,87.3265,87.5546,87.2571,87.4554,18190.0
2024-08-15 14:30:00,88.17,88.4,88.06,88.11,23850.0,87.4455,87.6736,87.3364,87.386,23850.0
2024-08-15 15:00:00,88.11,88.27,87.93,88.25,25060.0,87.386,87.5447,87.2075,87.5248,25060.0
2024-08-15 15:30:00,88.26,88.28,87.74,87.91,120783.0,87.5348,87.5546,87.019,87.1876,120783.0
2024-08-16 09:30:00,87.6,88.09,87.26,87.86,5961.0,86.8802,87.3662,86.543,87.1381,5961.0
2024-08-16 10:00:00,87.89,88.23,87.44,87.58,26393.0,87.1678,87.505,86.7215,86.8604,26393.0
2024-08-16 10:30:00,87.62,87.63,87.39,87.4,13459.0,86.9,86.9099,86.6719,86.6818,13459.0
2024-08-16 11:00:00,87.4,87.8,87.4,87.77,6377.0,86.6818,87.0785,86.6818,87.0488,6377.0
2024-08-16 11:30:00,87.78,88.1,87.77,87.8,8161.0,87.0587,87.3761,87.0488,87.0785,8161.0
2024-08-16 12:00:00,87.79,88.02,87.79,88.01,14645.0,87.0686,87.2967,87.0686,87.2868,14645.0
2024-08-16 12:30:00,88.02,88.03,87.88,88.02,9310.0,87.2967,87.3067,87.1579,87.2967,9310.0
2024-08-16 13:00:00,87.97,88.0,87.69,87.71,4815.0,87.2471,87.2769,86.9694,86.9893,4815.0
2024-08-16 13:30:00,87.7,87.86,87.66,87.84,8129.0,86.9794,87.1381,86.9397,87.1182,8129.0
2024-08-16 14:00:00,87.86,88.01,87.82,87.92,10849.0,87.1381,87.2868,87.0984,87.1976,10849.0
2024-08-16 14:30:00,87.97,88.08,87.91,88.08,10495.0,87.2471,87.3562,87.1876,87.3562,10495.0
2024-08-16 15:00:00,88.06,88.28,87.97,88.17,27052.0,87.3364,87.5546,87.2471,87.4455,27052.0
2024-08-16 15:30:00,88.17,88.33,87.97,87.97,78810.0,87.4455,87.6042,87.2471,87.2471,78810.0
2024-08-19 09:30:00,87.88,88.89,87.88,88.48,99220.0,87.1579,88.1596,87.1579,87.753,99220.0
2024-08-19 10:00:00,88.4,88.57,88.18,88.54,35992.0,87.6736,87.8422,87.4554,87.8125,35992.0
2024-08-19 10:30:00,88.59,88.64,88.42,88.48,12434.0,87.8621,87.9116,87.6934,87.753,12434.0
2024-08-19 11:00:00,88.5,88.54,88.35,88.35,14502.0,87.7728,87.8125,87.624,87.624,14502.0
2024-08-19 11:30:00,88.34,88.8,88.3,88.45,48622.0,87.6141,88.0703,87.5744,87.7232,48622.0
2024-08-19 12:00:00,88.46,88.61,88.46,88.61,10676.0,87.7331,87.8819,87.7331,87.8819,10676.0
2024-08-19 12:30:00,88.54,88.8,88.53,88.8,81370.0,87.8125,88.0703,87.8025,88.0703,81370.0
2024-08-19 13:00:00,88.78,89.21,88.78,89.04,52168.0,88.0505,88.477,88.0505,88.3084,52168.0
2024-08-19 13:30:00,89.05,89.36,89.0,89.22,31586.0,88.3183,88.6257,88.2687,88.4869,31586.0
2024-08-19 14:00:00,89.21,89.29,89.04,89.07,21967.0,88.477,88.5563,88.3084,88.3381,21967.0
2024-08-19 14:30:00,89.05,89.25,88.97,89.05,46108.0,88.3183,88.5166,88.2389,88.3183,46108.0
2024-08-19 15:00:00,89.07,89.07,88.9,88.96,18305.0,88.3381,88.3381,88.1695,88.229,18305.0
2024-08-19 15:30:00,88.93,89.27,88.72,89.13,155940.0,88.1993,88.5365,87.991,88.3976,155940.0
2024-08-20 09:30:00,89.04,89.11,88.59,88.7,10813.0,88.3084,88.3778,87.8621,87.9711,10813.0
2024-08-20 10:00:00,88.7,88.82,88.39,88.58,24904.0,87.9711,88.0902,87.6637,87.8521,24904.0
2024-08-20 10:30:00,88.54,88.58,88.13,88.14,16072.0,87.8125,87.8521,87.4058,87.4157,16072.0
2024-08-20 11:00:00,88.13,88.19,87.56,87.56,15734.0,87.4058,87.4653,86.8405,86.8405,15734.0
2024-08-20 11:30:00,87.7,87.89,87.5,87.89,30082.0,86.9794,87.1678,86.781,87.1678,30082.0
2024-08-20 12:00:00,87.86,87.96,87.71,87.84,13083.0,87.1381,87.2372,86.9893,87.1182,13083.0
2024-08-20 12:30:00,87.84,87.97,87.78,87.94,17941.0,87.1182,87.2471,87.0587,87.2174,17941.0
2024-08-20 13:00:00,87.91,88.04,87.82,87.83,10697.0,87.1876,87.3166,87.0984,87.1083,10697.0
2024-08-20 13:30:00,87.81,87.85,87.6,87.65,16290.0,87.0885,87.1281,86.8802,86.9298,16290.0
2024-08-20 14:00:00,87.65,87.93,87.59,87.87,18692.0,86.9298,87.2075,86.8703,87.148,18692.0
2024-08-20 14:30:00,87.89,87.89,87.66,87.66,40405.0,87.1678,87.1678,86.9397,86.9397,40405.0
2024-08-20 15:00:00,87.69,87.74,87.54,87.63,17010.0,86.9694,87.019,86.8207,86.9099,17010.0
2024-08-20 15:30:00,87.62,87.89,87.56,87.82,110376.0,86.9,87.1678,86.8405,87.0984,110376.0
2024-08-21 09:30:00,87.99,88.8,87.99,88.34,26976.0,87.267,88.0703,87.267,87.6141,26976.0
2024-08-21 10:00:00,88.55,88.64,88.21,88.53,34808.0,87.8224,87.9116,87.4852,87.8025,34808.0
2024-08-21 10:30:00,88.44,88.58,88.02,88.13,13973.0,87.7133,87.8521,87.2967,87.4058,13973.0
2024-08-21 11:00:00,88.12,88.45,88.03,88.4,23132.0,87.3959,87.7232,87.3067,87.6736,23132.0
2024-08-21 11:30:00,88.4,88.47,88.32,88.43,14272.0,87.6736,87.743,87.5943,87.7034,14272.0
2024-08-21 12:00:00,88.38,88.45,88.3,88.42,18804.0,87.6538,87.7232,87.5744,87.6934,18804.0
2024-08-21 12:30:00,88.42,88.92,88.41,88.83,17033.0,87.6934,88.1893,87.6835,88.1001,17033.0
2024-08-21 13:00:00,88.8,88.97,88.8,88.9,16598.0,88.0703,88.2389,88.0703,88.1695,16598.0
2024-08-21 13:30:00,88.94,89.09,88.91,88.96,16198.0,88.2092,88.3579,88.1794,88.229,16198.0
2024-08-21 14:00:00,89.0,89.11,88.97,89.01,22447.0,88.2687,88.3778,88.2389,88.2786,22447.0
2024-08-21 14:30:00,89.03,89.05,88.84,88.87,15629.0,88.2984,88.3183,88.11,88.1398,15629.0
2024-08-21 15:00:00,88.87,89.1,88.8,89.09,25097.0,88.1398,88.3679,88.0703,88.3579,25097.0
2024-08-21 15:30:00,89.09,89.38,89.02,89.33,97546.0,88.3579,88.6456,88.2885,88.596,97546.0
2024-08-22 09:30:00,89.58,89.91,89.19,89.51,16961.0,88.8439,89.1712,88.4571,88.7745,16961.0
2024-08-22 10:00:00,89.5,89.51,88.96,89.14,15444.0,88.7646,88.7745,88.229,88.4075,15444.0
2024-08-22 10:30:00,89.14,89.67,89.09,89.53,105175.0,88.4075,88.9332,88.3579,88.7943,105175.0
2024-08-22 11:00:00,89.54,89.81,89.4,89.48,28965.0,88.8042,89.072,88.6654,88.7447,28965.0
2024-08-22 11:30:00,89.48,89.63,89.41,89.52,9711.0,88.7447,88.8935,88.6753,88.7844,9711.0
2024-08-22 12:00:00,89.45,89.66,89.43,89.64,25447.0,88.715,88.9233,88.6951,88.9034,25447.0
2024-08-22 12:30:00,89.62,89.71,89.58,89.6,14338.0,88.8836,88.9728,88.8439,88.8638,14338.0
2024-08-22 13:00:00,89.57,89.63,89.44,89.54,15054.0,88.834,88.8935,88.7051,88.8042,15054.0
2024-08-22 13:30:00,89.51,89.63,89.38,89.42,19786.0,88.7745,88.8935,88.6456,88.6852,19786.0
2024-08-22 14:00:00,89.47,89.63,89.37,89.63,13141.0,88.7348,88.8935,88.6356,88.8935,13141.0
2024-08-22 14:30:00,89.64,89.74,89.56,89.71,33227.0,88.9034,89.0026,88.8241,88.9728,33227.0
2024-08-22 15:00:00,89.71,89.85,89.6,89.65,38975.0,88.9728,89.1117,88.8638,88.9133,38975.0
2024-08-22 15:30:00,89.62,89.81,89.54,89.79,94281.0,88.8836,89.072,88.8042,89.0522,94281.0
2024-08-23 09:30:00,90.0,90.31,89.87,89.98,12150.0,89.2605,89.5679,89.1315,89.2406,12150.0
2024-08-23 10:00:00,90.05,90.4,89.89,90.38,63621.0,89.3101,89.6572,89.1514,89.6373,63621.0
2024-08-23 10:30:00,90.33,90.44,90.07,90.27,17384.0,89.5878,89.6969,89.3299,89.5282,17384.0
2024-08-23 11:00:00,90.23,90.45,90.14,90.45,20281.0,89.4886,89.7068,89.3993,89.7068,20281.0
2024-08-23 11:30:00,90.4,90.57,90.06,90.1,36008.0,89.6572,89.8258,89.32,89.3596,36008.0
2024-08-23 12:00:00,90.07,90.11,89.55,89.57,15355.0,89.3299,89.3696,88.8142,88.834,15355.0
2024-08-23 12:30:00,89.57,89.62,89.28,89.39,22186.0,88.834,88.8836,88.5464,88.6555,22186.0
2024-08-23 13:00:00,89.39,89.48,89.32,89.44,40441.0,88.6555,88.7447,88.5861,88.7051,40441.0
2024-08-23 13:30:00,89.49,89.49,89.35,89.42,37745.0,88.7547,88.7547,88.6158,88.6852,37745.0
2024-08-23 14:00:00,89.42,89.44,89.16,89.22,107604.0,88.6852,88.7051,88.4274,88.4869,107604.0
2024-08-23 14:30:00,89.22,89.28,89.14,89.16,44011.0,88.4869,88.5464,88.4075,88.4274,44011.0
2024-08-23 15:00:00,89.16,89.35,89.13,89.34,60068.0,88.4274,88.6158,88.3976,88.6059,60068.0
2024-08-23 15:30:00,89.34,89.65,89.29,89.54,238493.0,88.6059,88.9133,88.5563,88.8042,238493.0
2024-08-26 09:30:00,90.21,90.8,89.99,90.15,56778.0,89.4687,90.0539,89.2505,89.4092,56778.0
2024-08-26 10:00:00,90.1,90.28,89.94,90.22,44645.0,89.3596,89.5382,89.201,89.4787,44645.0
2024-08-26 10:30:00,90.31,90.35,89.66,89.66,23064.0,89.5679,89.6076,88.9233,88.9233,23064.0
2024-08-26 11:00:00,89.85,89.87,89.59,89.64,8094.0,89.1117,89.1315,88.8538,88.9034,8094.0
2024-08-26 11:30:00,89.63,89.64,89.41,89.5,15157.0,88.8935,88.9034,88.6753,88.7646,15157.0
2024-08-26 12:00:00,89.44,89.68,89.35,89.6,11303.0,88.7051,88.9431,88.6158,88.8638,11303.0
2024-08-26 12:30:00,89.64,89.85,89.6,89.78,47434.0,88.9034,89.1117,88.8638,89.0423,47434.0
2024-08-26 13:00:00,89.85,90.07,89.82,89.96,20296.0,89.1117,89.3299,89.0819,89.2208,20296.0
2024-08-26 13:30:00,89.94,90.05,89.81,90.01,22586.0,89.201,89.3101,89.072,89.2704,22586.0
2024-08-26 14:00:00,90.0,90.12,89.9,90.02,49705.0,89.2605,89.3795,89.1613,89.2803,49705.0
2024-08-26 14:30:00,89.98,90.13,89.93,90.03,44443.0,89.2406,89.3894,89.191,89.2902,44443.0
2024-08-26 15:00:00,90.05,90.23,89.96,90.19,29759.0,89.3101,89.4886,89.2208,89.4489,29759.0
2024-08-26 15:30:00,90.18,90.32,89.95,90.19,140649.0,89.439,89.5778,89.2109,89.4489,140649.0
2024-08-27 09:30:00,89.51,89.99,89.17,89.81,27145.0,88.7745,89.2505,88.4373,89.072,27145.0
2024-08-27 10:00:00,89.82,89.85,89.39,89.78,18268.0,89.0819,89.1117,88.6555,89.0423,18268.0
2024-08-27 10:30:00,89.72,90.4,89.52,89.81,55721.0,88.9828,89.6572,88.7844,89.072,55721.0
2024-08-27 11:00:00,89.73,89.95,89.72,89.88,5990.0,88.9927,89.2109,88.9828,89.1415,5990.0
2024-08-27 11:30:00,89.81,89.92,89.72,89.79,7238.0,89.072,89.1811,88.9828,89.0522,7238.0
2024-08-27 12:00:00,89.83,90.02,89.71,89.81,44117.0,89.0919,89.2803,88.9728,89.072,44117.0
2024-08-27 12:30:00,89.81,89.94,89.74,89.87,13441.0,89.072,89.201,89.0026,89.1315,13441.0
2024-08-27 13:00:00,89.88,90.02,89.85,90.02,7538.0,89.1415,89.2803,89.1117,89.2803,7538.0
2024-08-27 13:30:00,90.03,90.11,89.96,89.96,6859.0,89.2902,89.3696,89.2208,89.2208,6859.0
2024-08-27 14:00:00,89.99,89.99,89.75,89.81,6964.0,89.2505,89.2505,89.0125,89.072,6964.0
2024-08-27 14:30:00,89.81,89.82,89.59,89.59,13885.0,89.072,89.0819,88.8538,88.8538,13885.0
2024-08-27 15:00:00,89.61,89.78,89.56,89.7,19262.0,88.8737,89.0423,88.8241,88.9629,19262.0
2024-08-27 15:30:00,89.7,89.82,89.53,89.69,139326.0,88.9629,89.0819,88.7943,88.953,139326.0
2024-08-28 09:30:00,89.5,89.79,88.97,89.49,123437.0,88.7646,89.0522,88.2389,88.7547,123437.0
2024-08-28 10:00:00,89.52,90.0,89.34,89.96,165347.0,88.7844,89.2605,88.6059,89.2208,165347.0
2024-08-28 10:30:00,89.96,90.49,89.92,90.06,16849.0,89.2208,89.7464,89.1811,89.32,16849.0
2024-08-28 11:00:00,90.13,90.32,89.85,89.91,18430.0,89.3894,89.5778,89.1117,89.1712,18430.0
2024-08-28 11:30:00,89.85,89.89,89.77,89.84,16784.0,89.1117,89.1514,89.0324,89.1018,16784.0
2024-08-28 12:00:00,89.81,89.85,89.42,89.47,11566.0,89.072,89.1117,88.6852,88.7348,11566.0
2024-08-28 12:30:00,89.43,89.46,89.24,89.31,15349.0,88.6951,88.7249,88.5067,88.5761,15349.0
2024-08-28 13:00:00,89.34,89.63,89.22,89.3,13004.0,88.6059,88.8935,88.4869,88.5662,13004.0
2024-08-28 13:30:00,89.31,89.48,89.26,89.26,27224.0,88.5761,88.7447,88.5265,88.5265,27224.0
2024-08-28 14:00:00,89.26,89.35,89.11,89.24,21501.0,88.5265,88.6158,88.3778,88.5067,21501.0
2024-08-28 14:30:00,89.25,89.47,89.18,89.41,28622.0,88.5166,88.7348,88.4472,88.6753,28622.0
2024-08-28 15:00:00,89.44,89.6,89.19,89.37,34553.0,88.7051,88.8638,88.4571,88.6356,34553.0
2024-08-28 15:30:00,89.34,89.44,89.16,89.33,139943.0,88.6059,88.7051,88.4274,88.596,139943.0
2024-08-29 09:30:00,89.96,89.96,87.88,88.02,47414.0,89.2208,89.2208,87.1579,87.2967,47414.0
2024-08-29 10:00:00,87.99,88.66,87.92,88.66,76740.0,87.267,87.9315,87.1976,87.9315,76740.0
2024-08-29 10:30:00,88.66,88.66,88.1,88.19,41253.0,87.9315,87.9315,87.3761,87.4653,41253.0
2024-08-29 11:00:00,88.24,88.55,88.13,88.52,30194.0,87.5149,87.8224,87.4058,87.7926,30194.0
2024-08-29 11:30:00,88.48,88.61,88.4,88.53,32819.0,87.753,87.8819,87.6736,87.8025,32819.0
2024-08-29 12:00:00,88.53,88.62,88.44,88.57,32984.0,87.8025,87.8918,87.7133,87.8422,32984.0
2024-08-29 12:30:00,88.53,88.77,88.42,88.71,37938.0,87.8025,88.0406,87.6934,87.9811,37938.0
2024-08-29 13:00:00,88.66,88.81,88.56,88.59,43010.0,87.9315,88.0802,87.8323,87.8621,43010.0
2024-08-29 13:30:00,88.58,88.73,88.52,88.61,46636.0,87.8521,88.0009,87.7926,87.8819,46636.0
2024-08-29 14:00:00,88.63,88.7,88.46,88.52,46516.0,87.9017,87.9711,87.7331,87.7926,46516.0
2024-08-29 14:30:00,88.47,88.79,88.41,88.79,22531.0,87.743,88.0604,87.6835,88.0604,22531.0
2024-08-29 15:00:00,88.78,89.04,88.7,89.03,21113.0,88.0505,88.3084,87.9711,88.2984,21113.0
2024-08-29 15:30:00,89.05,89.28,89.01,89.19,116520.0,88.3183,88.5464,88.2786,88.4571,116520.0
2024-08-30 09:30:00,89.7,90.33,89.0,90.25,21723.0,88.9629,89.5878,88.2687,89.5084,21723.0
2024-08-30 10:00:00,90.43,90.57,89.87,89.95,48531.0,89.6869,89.8258,89.1315,89.2109,48531.0
2024-08-30 10:30:00,89.94,89.95,89.56,89.59,5193.0,89.201,89.2109,88.8241,88.8538,5193.0
2024-08-30 11:00:00,89.68,89.74,89.17,89.23,8509.0,88.9431,89.0026,88.4373,88.4968,8509.0
2024-08-30 11:30:00,89.27,89.44,89.1,89.31,7987.0,88.5365,88.7051,88.3679,88.5761,7987.0
2024-08-30 12:00:00,89.3,89.43,89.07,89.07,16048.0,88.5662,88.6951,88.3381,88.3381,16048.0
2024-08-30 12:30:00,89.12,89.25,89.0,89.25,11798.0,88.3877,88.5166,88.2687,88.5166,11798.0
2024-08-30 13:00:00,89.24,89.32,89.1,89.21,5024.0,88.5067,88.5861,88.3679,88.477,5024.0
2024-08-30 13:30:00,89.22,89.36,89.18,89.26,5988.0,88.4869,88.6257,88.4472,88.5265,5988.0
2024-08-30 14:00:00,89.3,89.42,89.2,89.35,14768.0,88.5662,88.6852,88.467,88.6158,14768.0
2024-08-30 14:30:00,89.34,89.73,89.34,89.71,12401.0,88.6059,88.9927,88.6059,88.9728,12401.0
2024-08-30 15:00:00,89.7,89.86,89.64,89.76,15920.0,88.9629,89.1216,88.9034,89.0224,15920.0
2024-08-30 15:30:00,89.76,90.53,89.76,90.4,142655.0,89.0224,89.7861,89.0224,89.6572,142655.0
2024-09-03 09:30:00,89.72,90.42,89.72,90.16,23208.0,88.9828,89.677,88.9828,89.4192,23208.0
2024-09-03 10:00:00,90.15,90.46,89.89,90.19,49702.0,89.4092,89.7167,89.1514,89.4489,49702.0
2024-09-03 10:30:00,90.18,90.3,90.01,90.21,31742.0,89.439,89.558,89.2704,89.4687,31742.0
2024-09-03 11:00:00,90.17,90.45,90.16,90.42,21364.0,89.4291,89.7068,89.4192,89.677,21364.0
2024-09-03 11:30:00,90.41,90.46,90.31,90.42,12683.0,89.6671,89.7167,89.5679,89.677,12683.0
2024-09-03 12:00:00,90.46,90.69,90.46,90.58,16047.0,89.7167,89.9448,89.7167,89.8357,16047.0
2024-09-03 12:30:00,90.61,90.66,90.34,90.42,26277.0,89.8655,89.915,89.5977,89.677,26277.0
2024-09-03 13:00:00,90.4,90.54,90.3,90.36,30620.0,89.6572,89.796,89.558,89.6175,30620.0
2024-09-03 13:30:00,90.36,90.66,90.31,90.66,27341.0,89.6175,89.915,89.5679,89.915,27341.0
2024-09-03 14:00:00,90.67,90.76,90.55,90.58,45024.0,89.925,90.0142,89.8059,89.8357,45024.0
2024-09-03 14:30:00,90.58,90.65,90.3,90.34,27561.0,89.8357,89.9051,89.558,89.5977,27561.0
2024-09-03 15:00:00,90.34,90.55,90.32,90.46,46141.0,89.5977,89.8059,89.5778,89.7167,46141.0
2024-09-03 15:30:00,90.49,90.53,90.08,90.42,261602.0,89.7464,89.7861,89.3398,89.677,261602.0
2024-09-04 09:30:00,90.13,91.15,90.02,90.6,240472.0,89.3894,90.401,89.2803,89.8555,240472.0
2024-09-04 10:00:00,90.6,91.35,90.2,90.96,483362.0,89.8555,90.5994,89.4588,90.2126,483362.0
2024-09-04 10:30:00,90.96,90.98,90.63,90.79,19683.0,90.2126,90.2324,89.8853,90.044,19683.0
2024-09-04 11:00:00,90.85,90.85,90.39,90.63,20328.0,90.1035,90.1035,89.6473,89.8853,20328.0
2024-09-04 11:30:00,90.63,90.93,90.54,90.63,51266.0,89.8853,90.1828,89.796,89.8853,51266.0
2024-09-04 12:00:00,90.63,90.63,90.3,90.4,34418.0,89.8853,89.8853,89.558,89.6572,34418.0
2024-09-04 12:30:00,90.4,90.5,90.1,90.34,389765.0,89.6572,89.7564,89.3596,89.5977,389765.0
2024-09-04 13:00:00,90.41,90.85,90.22,90.55,663530.0,89.6671,90.1035,89.4787,89.8059,663530.0
2024-09-04 13:30:00,90.55,90.55,90.21,90.26,75836.0,89.8059,89.8059,89.4687,89.5183,75836.0
2024-09-04 14:00:00,90.26,90.3,90.07,90.11,162859.0,89.5183,89.558,89.3299,89.3696,162859.0
2024-09-04 14:30:00,90.13,90.15,89.88,90.06,48278.0,89.3894,89.4092,89.1415,89.32,48278.0
2024-09-04 15:00:00,90.02,90.45,89.95,90.24,69728.0,89.2803,89.7068,89.2109,89.4985,69728.0
2024-09-04 15:30:00,90.25,90.52,90.12,90.34,150761.0,89.5084,89.7762,89.3795,89.5977,150761.0
2024-09-05 09:30:00,90.79,91.11,90.39,90.42,83934.0,90.044,90.3613,89.6473,89.677,83934.0
2024-09-05 10:00:00,90.41,90.67,90.3,90.37,560841.0,89.6671,89.925,89.558,89.6274,560841.0
2024-09-05 10:30:00,90.4,90.43,90.06,90.23,34797.0,89.6572,89.6869,89.32,89.4886,34797.0
2024-09-05 11:00:00,90.23,90.47,90.14,90.46,42483.0,89.4886,89.7266,89.3993,89.7167,42483.0
2024-09-05 11:30:00,90.42,90.47,90.1,90.19,17706.0,89.677,89.7266,89.3596,89.4489,17706.0
2024-09-05 12:00:00,90.2,90.2,89.91,90.0,51940.0,89.4588,89.4588,89.1712,89.2605,51940.0
2024-09-05 12:30:00,90.01,90.06,89.76,89.98,17794.0,89.2704,89.32,89.0224,89.2406,17794.0
2024-09-05 13:00:00,89.98,90.05,89.86,89.86,30780.0,89.2406,89.3101,89.1216,89.1216,30780.0
2024-09-05 13:30:00,89.85,90.21,89.67,90.19,37889.0,89.1117,89.4687,88.9332,89.4489,37889.0
2024-09-05 14:00:00,90.2,90.27,90.08,90.14,64122.0,89.4588,89.5282,89.3398,89.3993,64122.0
2024-09-05 14:30:00,90.13,90.72,90.13,90.55,503613.0,89.3894,89.9745,89.3894,89.8059,503613.0
2024-09-05 15:00:00,90.51,90.97,90.5,90.97,20556.0,89.7663,90.2225,89.7564,90.2225,20556.0
2024-09-05 15:30:00,90.95,91.02,90.19,90.38,255951.0,90.2027,90.2721,89.4489,89.6373,255951.0
2024-09-06 09:30:00,90.58,91.98,90.58,91.41,133015.0,89.8357,91.2242,89.8357,90.6589,133015.0
2024-09-06 10:00:00,91.51,92.31,91.22,91.63,181531.0,90.7581,91.5515,90.4704,90.8771,181531.0
2024-09-06 10:30:00,91.66,91.91,90.88,90.98,94617.0,90.9068,91.1548,90.1332,90.2324,94617.0
2024-09-06 11:00:00,90.95,91.57,90.95,91.41,26862.0,90.2027,90.8176,90.2027,90.6589,26862.0
2024-09-06 11:30:00,91.35,91.44,91.17,91.33,21475.0,90.5994,90.6886,90.4209,90.5795,21475.0
2024-09-06 12:00:00,91.32,91.44,91.23,91.44,25690.0,90.5696,90.6886,90.4804,90.6886,25690.0
2024-09-06 12:30:00,91.44,91.57,91.4,91.54,17925.0,90.6886,90.8176,90.649,90.7878,17925.0
2024-09-06 13:00:00,91.54,91.67,91.46,91.62,21704.0,90.7878,90.9167,90.7085,90.8672,21704.0
2024-09-06 13:30:00,91.65,91.8,91.49,91.76,44425.0,90.8969,91.0457,90.7382,91.006,44425.0
2024-09-06 14:00:00,91.73,91.75,91.46,91.51,67961.0,90.9763,90.9961,90.7085,90.7581,67961.0
2024-09-06 14:30:00,91.51,91.56,91.13,91.23,41083.0,90.7581,90.8076,90.3812,90.4804,41083.0
2024-09-06 15:00:00,91.28,91.71,91.27,91.57,74706.0,90.5299,90.9564,90.52,90.8176,74706.0
2024-09-06 15:30:00,91.55,91.64,91.18,91.37,125701.0,90.7977,90.887,90.4308,90.6192,125701.0
2024-09-09 09:30:00,91.27,91.85,91.27,91.52,26173.0,90.52,91.0953,90.52,90.768,26173.0
2024-09-09 10:00:00,91.6,91.93,91.48,91.64,33342.0,90.8473,91.1746,90.7283,90.887,33342.0
2024-09-09 10:30:00,91.61,92.09,91.6,91.95,25973.0,90.8572,91.3333,90.8473,91.1944,25973.0
2024-09-09 11:00:00,91.95,91.95,91.44,91.71,10273.0,91.1944,91.1944,90.6886,90.9564,10273.0
2024-09-09 11:30:00,91.74,92.02,91.74,91.91,11311.0,90.9862,91.2639,90.9862,91.1548,11311.0
2024-09-09 12:00:00,91.86,91.93,91.81,91.91,14807.0,91.1052,91.1746,91.0556,91.1548,14807.0
2024-09-09 12:30:00,91.93,92.13,91.89,91.95,32621.0,91.1746,91.373,91.1349,91.1944,32621.0
2024-09-09 13:00:00,91.92,92.01,91.69,91.7,25352.0,91.1647,91.2539,90.9366,90.9465,25352.0
2024-09-09 13:30:00,91.66,91.66,91.42,91.42,15780.0,90.9068,90.9068,90.6688,90.6688,15780.0
2024-09-09 14:00:00,91.4,91.47,91.25,91.33,25509.0,90.649,90.7184,90.5002,90.5795,25509.0
2024-09-09 14:30:00,91.3,91.35,91.14,91.23,30723.0,90.5498,90.5994,90.3911,90.4804,30723.0
2024-09-09 15:00:00,91.21,91.28,91.12,91.2,28169.0,90.4605,90.5299,90.3713,90.4506,28169.0
2024-09-09 15:30:00,91.2,91.21,90.64,90.9,163828.0,90.4506,90.4605,89.8952,90.1531,163828.0
2024-09-10 09:30:00,90.67,91.11,90.01,90.45,24854.0,89.925,90.3613,89.2704,89.7068,24854.0
2024-09-10 10:00:00,90.59,90.68,90.22,90.44,11323.0,89.8456,89.9349,89.4787,89.6969,11323.0
2024-09-10 10:30:00,90.45,90.71,90.19,90.71,13643.0,89.7068,89.9646,89.4489,89.9646,13643.0
2024-09-10 11:00:00,90.59,90.96,90.52,90.82,17231.0,89.8456,90.2126,89.7762,90.0737,17231.0
2024-09-10 11:30:00,90.84,90.85,90.43,90.43,9876.0,90.0936,90.1035,89.6869,89.6869,9876.0
2024-09-10 12:00:00,90.36,90.38,90.05,90.1,7530.0,89.6175,89.6373,89.3101,89.3596,7530.0
2024-09-10 12:30:00,90.08,90.16,89.94,90.05,14303.0,89.3398,89.4192,89.201,89.3101,14303.0
2024-09-10 13:00:00,90.02,90.1,89.93,90.02,11017.0,89.2803,89.3596,89.191,89.2803,11017.0
2024-09-10 13:30:00,90.04,90.1,89.82,89.83,11409.0,89.3001,89.3596,89.0819,89.0919,11409.0
2024-09-10 14:00:00,89.82,90.06,89.82,90.05,18079.0,89.0819,89.32,89.0819,89.3101,18079.0
2024-09-10 14:30:00,90.02,90.05,89.92,89.98,11797.0,89.2803,89.3101,89.1811,89.2406,11797.0
2024-09-10 15:00:00,89.98,90.11,89.96,90.06,30264.0,89.2406,89.3696,89.2208,89.32,30264.0
2024-09-10 15:30:00,90.06,90.14,89.63,89.87,99665.0,89.32,89.3993,88.8935,89.1315,99665.0
2024-09-11 09:30:00,89.84,89.84,88.43,88.56,8876.0,89.1018,89.1018,87.7034,87.8323,8876.0
2024-09-11 10:00:00,88.56,88.57,87.89,88.07,16166.0,87.8323,87.8422,87.1678,87.3463,16166.0
2024-09-11 10:30:00,88.0,88.45,88.0,88.44,8855.0,87.2769,87.7232,87.2769,87.7133,8855.0
2024-09-11 11:00:00,88.33,88.59,88.24,88.45,5625.0,87.6042,87.8621,87.5149,87.7232,5625.0
2024-09-11 11:30:00,88.53,88.72,88.37,88.49,9718.0,87.8025,87.991,87.6439,87.7629,9718.0
2024-09-11 12:00:00,88.5,88.73,88.5,88.69,8167.0,87.7728,88.0009,87.7728,87.9612,8167.0
2024-09-11 12:30:00,88.72,88.92,88.72,88.8,13747.0,87.991,88.1893,87.991,88.0703,13747.0
2024-09-11 13:00:00,88.87,89.11,88.86,89.04,11379.0,88.1398,88.3778,88.1298,88.3084,11379.0
2024-09-11 13:30:00,89.04,89.22,89.02,89.05,6815.0,88.3084,88.4869,88.2885,88.3183,6815.0
2024-09-11 14:00:00,89.02,89.17,88.97,89.15,12445.0,88.2885,88.4373,88.2389,88.4175,12445.0
2024-09-11 14:30:00,89.19,89.46,89.15,89.42,15029.0,88.4571,88.7249,88.4175,88.6852,15029.0
2024-09-11 15:00:00,89.39,89.55,89.39,89.53,15204.0,88.6555,88.8142,88.6555,88.7943,15204.0
2024-09-11 15:30:00,89.55,89.98,89.43,89.91,97687.0,88.8142,89.2406,88.6951,89.1712,97687.0
2024-09-12 09:30:00,90.04,90.59,90.02,90.25,23008.0,89.3001,89.8456,89.2803,89.5084,23008.0
2024-09-12 10:00:00,90.17,90.44,89.99,90.13,48466.0,89.4291,89.6969,89.2505,89.3894,48466.0
2024-09-12 10:30:00,90.11,90.26,89.98,89.98,24410.0,89.3696,89.5183,89.2406,89.2406,24410.0
2024-09-12 11:00:00,90.02,90.05,89.83,89.9,27240.0,89.2803,89.3101,89.0919,89.1613,27240.0
2024-09-12 11:30:00,89.89,89.9,89.67,89.78,24979.0,89.1514,89.1613,88.9332,89.0423,24979.0
2024-09-12 12:00:00,89.76,89.83,89.43,89.43,34209.0,89.0224,89.0919,88.6951,88.6951,34209.0
2024-09-12 12:30:00,89.45,90.04,89.42,90.04,31927.0,88.715,89.3001,88.6852,89.3001,31927.0
2024-09-12 13:00:00,90.05,90.25,90.05,90.22,11397.0,89.3101,89.5084,89.3101,89.4787,11397.0
2024-09-12 13:30:00,90.21,90.28,90.02,90.15,31783.0,89.4687,89.5382,89.2803,89.4092,31783.0
2024-09-12 14:00:00,90.16,90.24,89.95,90.01,33318.0,89.4192,89.4985,89.2109,89.2704,33318.0
2024-09-12 14:30:00,90.03,90.09,89.73,89.91,34009.0,89.2902,89.3497,88.9927,89.1712,34009.0
2024-09-12 15:00:00,89.91,89.95,89.74,89.91,28756.0,89.1712,89.2109,89.0026,89.1712,28756.0
2024-09-12 15:30:00,89.92,90.32,89.91,90.18,202003.0,89.1811,89.5778,89.1712,89.439,202003.0
2024-09-13 09:30:00,90.63,91.22,90.14,90.96,12751.0,89.8853,90.4704,89.3993,90.2126,12751.0
2024-09-13 10:00:00,90.98,91.31,90.87,91.04,13545.0,90.2324,90.5597,90.1233,90.2919,13545.0
2024-09-13 10:30:00,91.03,91.22,90.88,91.06,38733.0,90.282,90.4704,90.1332,90.3118,38733.0
2024-09-13 11:00:00,91.0,91.28,91.0,91.23,21953.0,90.2522,90.5299,90.2522,90.4804,21953.0
2024-09-13 11:30:00,91.24,91.39,91.21,91.34,13006.0,90.4903,90.639,90.4605,90.5895,13006.0
2024-09-13 12:00:00,91.34,91.42,91.25,91.25,12614.0,90.5895,90.6688,90.5002,90.5002,12614.0
2024-09-13 12:30:00,91.25,91.33,91.12,91.12,11345.0,90.5002,90.5795,90.3713,90.3713,11345.0
2024-09-13 13:00:00,91.12,91.3,91.12,91.27,10805.0,90.3713,90.5498,90.3713,90.52,10805.0
2024-09-13 13:30:00,91.29,91.31,91.08,91.09,19250.0,90.5399,90.5597,90.3316,90.3415,19250.0
2024-09-13 14:00:00,91.09,91.14,90.9,90.9,14833.0,90.3415,90.3911,90.1531,90.1531,14833.0
2024-09-13 14:30:00,90.92,91.06,90.87,90.96,12175.0,90.1729,90.3118,90.1233,90.2126,12175.0
2024-09-13 15:00:00,90.96,91.2,90.96,91.13,18493.0,90.2126,90.4506,90.2126,90.3812,18493.0
2024-09-13 15:30:00,91.13,91.35,90.95,91.35,59002.0,90.3812,90.5994,90.2027,90.5994,59002.0
2024-09-16 09:30:00,91.78,92.18,91.59,92.18,23123.0,91.0258,91.4226,90.8374,91.4226,23123.0
2024-09-16 10:00:00,92.19,92.4,92.07,92.07,10159.0,91.4325,91.6407,91.3135,91.3135,10159.0
2024-09-16 10:30:00,92.1,92.1,91.81,91.87,26307.0,91.3432,91.3432,91.0556,91.1151,26307.0
2024-09-16 11:00:00,91.87,91.88,91.4,91.44,10205.0,91.1151,91.125,90.649,90.6886,10205.0
2024-09-16 11:30:00,91.34,91.8,91.29,91.8,12156.0,90.5895,91.0457,90.5399,91.0457,12156.0
2024-09-16 12:00:00,91.91,92.03,91.74,91.74,9119.0,91.1548,91.2738,90.9862,90.9862,9119.0
2024-09-16 12:30:00,91.69,92.0,91.67,91.96,32972.0,90.9366,91.244,90.9167,91.2044,32972.0
2024-09-16 13:00:00,91.95,92.09,91.87,92.04,17385.0,91.1944,91.3333,91.1151,91.2837,17385.0
2024-09-16 13:30:00,92.06,92.17,92.04,92.11,9009.0,91.3035,91.4126,91.2837,91.3531,9009.0
2024-09-16 14:00:00,92.1,92.27,92.0,92.17,13156.0,91.3432,91.5118,91.244,91.4126,13156.0
2024-09-16 14:30:00,92.2,92.29,92.02,92.29,10716.0,91.4424,91.5316,91.2639,91.5316,10716.0
2024-09-16 15:00:00,92.27,92.27,92.03,92.03,14607.0,91.5118,91.5118,91.2738,91.2738,14607.0
2024-09-16 15:30:00,91.99,92.54,91.93,92.49,105539.0,91.2341,91.7796,91.1746,91.73,105539.0
2024-09-17 09:30:00,92.54,92.82,92.37,92.4,6000.0,91.7796,92.0573,91.611,91.6407,6000.0
2024-09-17 10:00:00,92.27,93.04,92.27,92.77,44469.0,91.5118,92.2755,91.5118,92.0077,44469.0
2024-09-17 10:30:00,92.63,92.81,92.5,92.51,15053.0,91.8689,92.0474,91.7399,91.7498,15053.0
2024-09-17 11:00:00,92.56,92.73,92.48,92.66,23034.0,91.7994,91.968,91.7201,91.8986,23034.0
2024-09-17 11:30:00,92.68,92.72,92.48,92.63,13928.0,91.9184,91.9581,91.7201,91.8689,13928.0
2024-09-17 12:00:00,92.62,92.74,92.59,92.65,12879.0,91.8589,91.978,91.8292,91.8887,12879.0
2024-09-17 12:30:00,92.62,92.64,92.29,92.39,23019.0,91.8589,91.8788,91.5316,91.6308,23019.0
2024-09-17 13:00:00,92.34,92.51,92.34,92.48,10554.0,91.5812,91.7498,91.5812,91.7201,10554.0
2024-09-17 13:30:00,92.47,92.5,92.26,92.47,15072.0,91.7102,91.7399,91.5019,91.7102,15072.0
2024-09-17 14:00:00,92.45,92.5,92.23,92.35,21574.0,91.6903,91.7399,91.4721,91.5912,21574.0
2024-09-17 14:30:00,92.37,92.52,92.32,92.46,20590.0,91.611,91.7598,91.5614,91.7003,20590.0
2024-09-17 15:00:00,92.44,92.52,92.23,92.33,20347.0,91.6804,91.7598,91.4721,91.5713,20347.0
2024-09-17 15:30:00,92.3,92.42,92.2,92.22,72964.0,91.5416,91.6606,91.4424,91.4622,72964.0
2024-09-18 09:30:00,92.55,92.89,92.28,92.61,26840.0,91.7895,92.1267,91.5217,91.849,26840.0
2024-09-18 10:00:00,92.61,92.86,92.42,92.82,16106.0,91.849,92.097,91.6606,92.0573,16106.0
2024-09-18 10:30:00,92.79,92.83,92.5,92.78,9884.0,92.0275,92.0672,91.7399,92.0176,9884.0
2024-09-18 11:00:00,92.83,93.03,92.75,93.02,26788.0,92.0672,92.2656,91.9879,92.2557,26788.0
2024-09-18 11:30:00,93.02,93.07,92.87,92.98,9605.0,92.2557,92.3052,92.1069,92.216,9605.0
2024-09-18 12:00:00,92.96,93.07,92.92,93.06,12806.0,92.1961,92.3052,92.1565,92.2953,12806.0
2024-09-18 12:30:00,93.03,93.09,92.91,93.01,18278.0,92.2656,92.3251,92.1466,92.2457,18278.0
2024-09-18 13:00:00,92.99,93.16,92.98,93.14,19096.0,92.2259,92.3945,92.216,92.3747,19096.0
2024-09-18 13:30:00,93.13,93.17,93.0,93.05,20814.0,92.3647,92.4044,92.2358,92.2854,20814.0
2024-09-18 14:00:00,93.03,93.8,92.95,93.37,32658.0,92.2656,93.0292,92.1862,92.6028,32658.0
2024-09-18 14:30:00,93.4,93.6,93.0,93.2,54336.0,92.6325,92.8309,92.2358,92.4342,54336.0
2024-09-18 15:00:00,93.16,93.74,93.06,93.55,37159.0,92.3945,92.9697,92.2953,92.7813,37159.0
2024-09-18 15:30:00,93.52,93.58,92.82,93.13,114377.0,92.7515,92.811,92.0573,92.3647,114377.0
2024-09-19 09:30:00,94.0,94.43,93.64,94.1,44785.0,93.2276,93.6541,92.8706,93.3268,44785.0
2024-09-19 10:00:00,94.04,94.09,93.15,93.31,19717.0,93.2673,93.3169,92.3846,92.5433,19717.0
2024-09-19 10:30:00,93.38,93.65,93.38,93.52,8822.0,92.6127,92.8805,92.6127,92.7515,8822.0
2024-09-19 11:00:00,93.51,93.85,93.51,93.77,15751.0,92.7416,93.0788,92.7416,92.9995,15751.0
2024-09-19 11:30:00,93.82,93.82,93.56,93.77,8777.0,93.0491,93.0491,92.7912,92.9995,8777.0
2024-09-19 12:00:00,93.74,93.96,93.74,93.91,6412.0,92.9697,93.1879,92.9697,93.1383,6412.0
2024-09-19 12:30:00,93.98,94.04,93.89,93.99,3554.0,93.2078,93.2673,93.1185,93.2177,3554.0
2024-09-19 13:00:00,93.99,94.18,93.96,94.15,34342.0,93.2177,93.4061,93.1879,93.3764,34342.0
2024-09-19 13:30:00,94.2,94.28,94.13,94.16,13043.0,93.426,93.5053,93.3565,93.3863,13043.0
2024-09-19 14:00:00,94.14,94.23,94.06,94.23,12004.0,93.3664,93.4557,93.2871,93.4557,12004.0
2024-09-19 14:30:00,94.23,94.23,93.94,94.09,12523.0,93.4557,93.4557,93.1681,93.3169,12523.0
2024-09-19 15:00:00,94.1,94.2,94.03,94.05,14272.0,93.3268,93.426,93.2574,93.2772,14272.0
2024-09-19 15:30:00,94.05,94.46,93.9,94.44,135405.0,93.2772,93.6838,93.1284,93.664,135405.0
2024-09-20 09:30:00,93.87,94.34,93.26,93.62,69991.0,93.0987,93.5648,92.4937,92.8507,69991.0
2024-09-20 10:00:00,93.61,93.93,93.19,93.78,25157.0,92.8408,93.1582,92.4243,93.0094,25157.0
2024-09-20 10:30:00,93.78,93.88,93.64,93.73,12129.0,93.0094,93.1086,92.8706,92.9598,12129.0
2024-09-20 11:00:00,93.72,93.85,93.62,93.77,10560.0,92.9499,93.0788,92.8507,92.9995,10560.0
2024-09-20 11:30:00,93.77,93.89,93.62,93.62,17372.0,92.9995,93.1185,92.8507,92.8507,17372.0
2024-09-20 12:00:00,93.62,93.63,93.33,93.59,16162.0,92.8507,92.8606,92.5631,92.821,16162.0
2024-09-20 12:30:00,93.49,93.79,93.47,93.67,14963.0,92.7218,93.0193,92.702,92.9003,14963.0
2024-09-20 13:00:00,93.69,93.98,93.67,93.91,13658.0,92.9201,93.2078,92.9003,93.1383,13658.0
2024-09-20 13:30:00,93.9,94.02,93.76,93.76,14743.0,93.1284,93.2474,92.9896,92.9896,14743.0
2024-09-20 14:00:00,93.75,93.76,93.5,93.5,13782.0,92.9797,92.9896,92.7317,92.7317,13782.0
2024-09-20 14:30:00,93.5,93.54,93.38,93.51,12342.0,92.7317,92.7714,92.6127,92.7416,12342.0
2024-09-20 15:00:00,93.5,93.5,93.13,93.31,23165.0,92.7317,92.7317,92.3647,92.5433,23165.0
2024-09-20 15:30:00,93.27,93.72,93.25,93.69,194572.0,92.5036,92.9499,92.4838,92.9201,194572.0
2024-09-23 09:30:00,94.01,94.42,93.24,94.05,41432.0,93.2375,93.6441,92.4738,93.2772,41432.0
2024-09-23 10:00:00,94.07,94.28,93.87,94.12,83390.0,93.297,93.5053,93.0987,93.3466,83390.0
2024-09-23 10:30:00,94.12,94.51,94.04,94.43,60443.0,93.3466,93.7334,93.2673,93.6541,60443.0
2024-09-23 11:00:00,94.42,94.43,94.07,94.21,29611.0,93.6441,93.6541,93.297,93.4359,29611.0
2024-09-23 11:30:00,94.2,94.31,94.12,94.15,24772.0,93.426,93.5351,93.3466,93.3764,24772.0
2024-09-23 12:00:00,94.15,94.91,94.12,94.87,32415.0,93.3764,94.1301,93.3466,94.0904,32415.0
2024-09-23 12:30:00,94.9,94.92,94.57,94.57,48781.0,94.1202,94.14,93.7929,93.7929,48781.0
2024-09-23 13:00:00,94.6,94.91,94.55,94.79,38055.0,93.8227,94.1301,93.7731,94.0111,38055.0
2024-09-23 13:30:00,94.8,95.16,94.79,95.11,30391.0,94.021,94.3781,94.0111,94.3285,30391.0
2024-09-23 14:00:00,95.11,95.2,94.87,94.98,43795.0,94.3285,94.4177,94.0904,94.1995,43795.0
2024-09-23 14:30:00,94.96,95.2,94.95,95.09,71523.0,94.1797,94.4177,94.1698,94.3086,71523.0
2024-09-23 15:00:00,95.11,95.5,95.04,95.48,59208.0,94.3285,94.7153,94.2591,94.6954,59208.0
2024-09-23 15:30:00,95.49,95.72,95.35,95.52,219246.0,94.7054,94.9335,94.5665,94.7351,219246.0
2024-09-24 09:30:00,95.09,96.36,95.09,96.15,19999.0,94.3086,95.5682,94.3086,95.3599,19999.0
2024-09-24 10:00:00,96.15,96.23,95.75,96.16,33803.0,95.3599,95.4393,94.9632,95.3698,33803.0
2024-09-24 10:30:00,96.13,96.2,95.75,96.05,13371.0,95.3401,95.4095,94.9632,95.2608,13371.0
2024-09-24 11:00:00,96.04,96.04,95.8,96.02,12977.0,95.2508,95.2508,95.0128,95.231,12977.0
2024-09-24 11:30:00,96.03,96.21,96.0,96.01,17628.0,95.2409,95.4194,95.2112,95.2211,17628.0
2024-09-24 12:00:00,95.99,96.1,95.51,95.62,52016.0,95.2012,95.3103,94.7252,94.8343,52016.0
2024-09-24 12:30:00,95.53,95.66,95.24,95.38,86336.0,94.745,94.874,94.4574,94.5963,86336.0
2024-09-24 13:00:00,95.29,95.48,95.02,95.3,54822.0,94.507,94.6954,94.2392,94.5169,54822.0
2024-09-24 13:30:00,95.29,95.51,95.23,95.44,21440.0,94.507,94.7252,94.4475,94.6558,21440.0
2024-09-24 14:00:00,95.48,95.89,95.48,95.88,17900.0,94.6954,95.1021,94.6954,95.0921,17900.0
2024-09-24 14:30:00,95.85,96.02,95.75,96.0,20718.0,95.0624,95.231,94.9632,95.2112,20718.0
2024-09-24 15:00:00,95.99,96.21,95.87,95.93,23046.0,95.2012,95.4194,95.0822,95.1417,23046.0
2024-09-24 15:30:00,95.93,95.94,95.5,95.7,105035.0,95.1417,95.1517,94.7153,94.9136,105035.0
2024-09-25 09:30:00,96.0,96.74,95.08,95.29,22116.0,95.2112,95.9451,94.2987,94.507,22116.0
2024-09-25 10:00:00,95.39,95.75,95.39,95.39,12121.0,94.6062,94.9632,94.6062,94.6062,12121.0
2024-09-25 10:30:00,95.31,95.59,95.31,95.58,6256.0,94.5268,94.8045,94.5268,94.7946,6256.0
2024-09-25 11:00:00,95.61,95.61,95.19,95.34,6646.0,94.8244,94.8244,94.4078,94.5566,6646.0
2024-09-25 11:30:00,95.31,95.31,95.1,95.26,7436.0,94.5268,94.5268,94.3186,94.4772,7436.0
2024-09-25 12:00:00,95.22,95.27,94.87,94.95,7737.0,94.4376,94.4872,94.0904,94.1698,7737.0
2024-09-25 12:30:00,94.9,95.1,94.73,95.0,13990.0,94.1202,94.3186,93.9516,94.2194,13990.0
2024-09-25 13:00:00,95.04,95.04,94.77,94.86,12673.0,94.2591,94.2591,93.9913,94.0805,12673.0
2024-09-25 13:30:00,94.84,94.85,94.59,94.72,14100.0,94.0607,94.0706,93.8127,93.9417,14100.0
2024-09-25 14:00:00,94.68,94.75,94.59,94.75,15774.0,93.902,93.9714,93.8127,93.9714,15774.0
2024-09-25 14:30:00,94.75,94.83,94.56,94.56,13965.0,93.9714,94.0508,93.783,93.783,13965.0
2024-09-25 15:00:00,94.55,94.62,94.46,94.51,22098.0,93.7731,93.8425,93.6838,93.7334,22098.0
2024-09-25 15:30:00,94.49,94.78,94.29,94.75,90073.0,93.7136,94.0012,93.5152,93.9714,90073.0
2024-09-26 09:30:00,94.95,95.47,94.94,95.36,18376.0,94.1698,94.6855,94.1599,94.5764,18376.0
2024-09-26 10:00:00,95.49,95.74,95.1,95.12,17479.0,94.7054,94.9533,94.3186,94.3384,17479.0
2024-09-26 10:30:00,95.13,95.36,94.98,95.08,25171.0,94.3483,94.5764,94.1995,94.2987,25171.0
2024-09-26 11:00:00,95.09,95.25,95.02,95.14,16346.0,94.3086,94.4673,94.2392,94.3582,16346.0
2024-09-26 11:30:00,95.11,95.18,95.04,95.08,19231.0,94.3285,94.3979,94.2591,94.2987,19231.0
2024-09-26 12:00:00,95.05,95.22,95.01,95.15,14045.0,94.269,94.4376,94.2293,94.3681,14045.0
2024-09-26 12:30:00,95.09,95.38,95.03,95.34,19542.0,94.3086,94.5963,94.2491,94.5566,19542.0
2024-09-26 13:00:00,95.34,95.42,94.74,95.02,20473.0,94.5566,94.6359,93.9615,94.2392,20473.0
2024-09-26 13:30:00,95.06,95.27,95.05,95.11,24054.0,94.2789,94.4872,94.269,94.3285,24054.0
2024-09-26 14:00:00,95.05,95.11,94.66,94.66,51458.0,94.269,94.3285,93.8822,93.8822,51458.0
2024-09-26 14:30:00,94.65,94.84,94.57,94.75,14745.0,93.8723,94.0607,93.7929,93.9714,14745.0
2024-09-26 15:00:00,94.72,94.91,94.68,94.77,26460.0,93.9417,94.1301,93.902,93.9913,26460.0
2024-09-26 15:30:00,94.79,95.02,94.62,94.97,138399.0,94.0111,94.2392,93.8425,94.1896,138399.0
2024-09-27 09:30:00,95.54,95.68,94.87,95.55,11633.0,94.7549,94.8938,94.0904,94.7649,11633.0
2024-09-27 10:00:00,95.48,96.11,95.14,96.09,45522.0,94.6954,95.3203,94.3582,95.3004,45522.0
2024-09-27 10:30:00,96.11,96.15,95.55,95.6,17285.0,95.3203,95.3599,94.7649,94.8145,17285.0
2024-09-27 11:00:00,95.7,95.72,95.43,95.47,23447.0,94.9136,94.9335,94.6458,94.6855,23447.0
2024-09-27 11:30:00,95.47,95.52,95.11,95.11,30475.0,94.6855,94.7351,94.3285,94.3285,30475.0
2024-09-27 12:00:00,95.1,95.1,94.84,94.84,15327.0,94.3186,94.3186,94.0607,94.0607,15327.0
2024-09-27 12:30:00,94.82,94.89,94.69,94.7,18676.0,94.0409,94.1103,93.9119,93.9218,18676.0
2024-09-27 13:00:00,94.68,94.7,94.39,94.47,28705.0,93.902,93.9218,93.6144,93.6937,28705.0
2024-09-27 13:30:00,94.49,94.55,94.3,94.34,18231.0,93.7136,93.7731,93.5251,93.5648,18231.0
2024-09-27 14:00:00,94.32,94.47,94.23,94.26,19942.0,93.545,93.6937,93.4557,93.4855,19942.0
2024-09-27 14:30:00,94.33,94.65,94.3,94.65,23659.0,93.5549,93.8723,93.5251,93.8723,23659.0
2024-09-27 15:00:00,94.65,94.67,94.4,94.55,22346.0,93.8723,93.8921,93.6243,93.7731,22346.0
2024-09-27 15:30:00,94.54,94.9,94.49,94.74,94578.0,93.7632,94.1202,93.7136,93.9615,94578.0
2024-09-30 09:30:00,94.46,94.5,93.91,94.48,20287.0,93.6838,93.7235,93.1383,93.7037,20287.0
2024-09-30 10:00:00,94.42,95.25,94.42,94.98,135839.0,93.6441,94.4673,93.6441,94.1995,135839.0
2024-09-30 10:30:00,94.98,95.34,94.97,95.09,20290.0,94.1995,94.5566,94.1896,94.3086,20290.0
2024-09-30 11:00:00,95.18,95.21,94.86,94.94,17004.0,94.3979,94.4277,94.0805,94.1599,17004.0
2024-09-30 11:30:00,94.93,95.3,94.91,95.19,16170.0,94.15,94.5169,94.1301,94.4078,16170.0
2024-09-30 12:00:00,95.17,95.36,95.12,95.13,12627.0,94.388,94.5764,94.3384,94.3483,12627.0
2024-09-30 12:30:00,95.13,95.39,95.12,95.3,12080.0,94.3483,94.6062,94.3384,94.5169,12080.0
2024-09-30 13:00:00,95.3,95.48,95.24,95.29,16223.0,94.5169,94.6954,94.4574,94.507,16223.0
2024-09-30 13:30:00,95.3,95.58,95.29,95.4,14919.0,94.5169,94.7946,94.507,94.6161,14919.0
2024-09-30 14:00:00,95.39,95.39,95.04,95.16,21416.0,94.6062,94.6062,94.2591,94.3781,21416.0
2024-09-30 14:30:00,95.19,95.39,95.1,95.23,27319.0,94.4078,94.6062,94.3186,94.4475,27319.0
2024-09-30 15:00:00,95.2,95.35,95.07,95.35,39932.0,94.4177,94.5665,94.2888,94.5665,39932.0
2024-09-30 15:30:00,95.32,95.9,95.26,95.86,177211.0,94.5368,95.112,94.4772,95.0723,177211.0
2024-10-01 09:30:00,96.0,96.0,95.28,95.79,6347.0,95.2112,95.2112,94.4971,95.0029,6347.0
2024-10-01 10:00:00,95.87,96.0,95.51,95.84,14480.0,95.0822,95.2112,94.7252,95.0525,14480.0
2024-10-01 10:30:00,95.84,95.92,95.64,95.89,17149.0,95.0525,95.1318,94.8541,95.1021,17149.0
2024-10-01 11:00:00,95.92,96.09,95.64,96.09,11666.0,95.1318,95.3004,94.8541,95.3004,11666.0
2024-10-01 11:30:00,96.09,96.62,96.07,96.25,34749.0,95.3004,95.8261,95.2806,95.4591,34749.0
2024-10-01 12:00:00,96.21,96.31,96.16,96.16,11681.0,95.4194,95.5186,95.3698,95.3698,11681.0
2024-10-01 12:30:00,96.14,96.37,95.97,96.3,14182.0,95.35,95.5781,95.1814,95.5087,14182.0
2024-10-01 13:00:00,96.31,96.35,96.08,96.13,9231.0,95.5186,95.5583,95.2905,95.3401,9231.0
2024-10-01 13:30:00,96.1,96.22,96.02,96.18,6837.0,95.3103,95.4294,95.231,95.3897,6837.0
2024-10-01 14:00:00,96.21,96.34,96.18,96.25,10734.0,95.4194,95.5484,95.3897,95.4591,10734.0
2024-10-01 14:30:00,96.23,96.38,96.17,96.22,11925.0,95.4393,95.588,95.3798,95.4294,11925.0
2024-10-01 15:00:00,96.21,96.22,95.94,96.13,14036.0,95.4194,95.4294,95.1517,95.3401,14036.0
2024-10-01 15:30:00,96.13,96.16,95.68,95.75,84269.0,95.3401,95.3698,94.8938,94.9632,84269.0
2024-10-02 09:30:00,95.77,96.16,95.33,95.96,21562.0,94.9831,95.3698,94.5467,95.1715,21562.0
2024-10-02 10:00:00,95.93,96.19,95.13,95.22,15763.0,95.1417,95.3996,94.3483,94.4376,15763.0
2024-10-02 10:30:00,95.17,95.52,95.12,95.35,11231.0,94.388,94.7351,94.3384,94.5665,11231.0
2024-10-02 11:00:00,95.27,95.43,95.23,95.35,5960.0,94.4872,94.6458,94.4475,94.5665,5960.0
2024-10-02 11:30:00,95.32,95.4,95.24,95.38,5901.0,94.5368,94.6161,94.4574,94.5963,5901.0
2024-10-02 12:00:00,95.31,95.31,94.99,95.05,8346.0,94.5268,94.5268,94.2095,94.269,8346.0
2024-10-02 12:30:00,95.0,95.0,94.85,94.95,10288.0,94.2194,94.2194,94.0706,94.1698,10288.0
2024-10-02 13:00:00,94.91,94.96,94.78,94.79,10222.0,94.1301,94.1797,94.0012,94.0111,10222.0
2024-10-02 13:30:00,94.79,94.98,94.75,94.94,8432.0,94.0111,94.1995,93.9714,94.1599,8432.0
2024-10-02 14:00:00,94.96,94.96,94.55,94.64,15105.0,94.1797,94.1797,93.7731,93.8623,15105.0
2024-10-02 14:30:00,94.62,94.79,94.5,94.52,51371.0,93.8425,94.0111,93.7235,93.7433,51371.0
2024-10-02 15:00:00,94.53,94.75,94.32,94.32,42170.0,93.7532,93.9714,93.545,93.545,42170.0
2024-10-02 15:30:00,94.34,94.4,94.1,94.17,176824.0,93.5648,93.6243,93.3268,93.3962,176824.0
2024-10-03 09:30:00,93.83,93.83,93.17,93.7,35365.0,93.059,93.059,92.4044,92.9301,35365.0
2024-10-03 10:00:00,93.66,94.11,93.63,93.78,13234.0,92.8904,93.3367,92.8606,93.0094,13234.0
2024-10-03 10:30:00,93.8,93.97,93.69,93.73,8244.0,93.0292,93.1978,92.9201,92.9598,8244.0
2024-10-03 11:00:00,93.7,93.9,93.66,93.73,7373.0,92.9301,93.1284,92.8904,92.9598,7373.0
2024-10-03 11:30:00,93.79,94.03,93.79,94.01,5362.0,93.0193,93.2574,93.0193,93.2375,5362.0
2024-10-03 12:00:00,94.0,94.12,93.99,94.05,14167.0,93.2276,93.3466,93.2177,93.2772,14167.0
2024-10-03 12:30:00,94.04,94.07,93.44,93.64,14685.0,93.2673,93.297,92.6722,92.8706,14685.0
2024-10-03 13:00:00,93.58,93.61,93.29,93.29,6687.0,92.811,92.8408,92.5234,92.5234,6687.0
2024-10-03 13:30:00,93.37,93.43,93.29,93.34,9910.0,92.6028,92.6623,92.5234,92.573,9910.0
2024-10-03 14:00:00,93.35,93.58,93.35,93.52,12220.0,92.5829,92.811,92.5829,92.7515,12220.0
2024-10-03 14:30:00,93.51,93.54,93.31,93.31,10673.0,92.7416,92.7714,92.5433,92.5433,10673.0
2024-10-03 15:00:00,93.33,93.38,93.25,93.3,14085.0,92.5631,92.6127,92.4838,92.5333,14085.0
2024-10-03 15:30:00,93.28,93.33,93.11,93.25,115609.0,92.5135,92.5631,92.3449,92.4838,115609.0
2024-10-04 09:30:00,93.69,94.29,93.69,94.0,19454.0,92.9201,93.5152,92.9201,93.2276,19454.0
2024-10-04 10:00:00,94.01,94.15,93.6,93.6,26701.0,93.2375,93.3764,92.8309,92.8309,26701.0
2024-10-04 10:30:00,93.64,93.78,93.31,93.59,6175.0,92.8706,93.0094,92.5433,92.821,6175.0
2024-10-04 11:00:00,93.59,93.67,93.35,93.42,10580.0,92.821,92.9003,92.5829,92.6524,10580.0
2024-10-04 11:30:00,93.34,93.64,93.24,93.56,6016.0,92.573,92.8706,92.4738,92.7912,6016.0
2024-10-04 12:00:00,93.56,93.62,93.28,93.33,7966.0,92.7912,92.8507,92.5135,92.5631,7966.0
2024-10-04 12:30:00,93.3,93.52,93.26,93.45,11042.0,92.5333,92.7515,92.4937,92.6821,11042.0
2024-10-04 13:00:00,93.42,93.57,93.37,93.5,11799.0,92.6524,92.8011,92.6028,92.7317,11799.0
2024-10-04 13:30:00,93.52,93.63,93.33,93.37,21539.0,92.7515,92.8606,92.5631,92.6028,21539.0
2024-10-04 14:00:00,93.4,93.66,93.28,93.66,12471.0,92.6325,92.8904,92.5135,92.8904,12471.0
2024-10-04 14:30:00,93.58,93.7,93.49,93.69,12043.0,92.811,92.9301,92.7218,92.9201,12043.0
2024-10-04 15:00:00,93.69,93.76,93.58,93.76,12225.0,92.9201,92.9896,92.811,92.9896,12225.0
2024-10-04 15:30:00,93.7,93.98,93.67,93.78,117729.0,92.9301,93.2078,92.9003,93.0094,117729.0
2024-10-07 09:30:00,93.0,93.29,92.82,92.82,65751.0,92.2358,92.5234,92.0573,92.0573,65751.0
2024-10-07 10:00:00,92.81,93.23,92.8,92.93,67398.0,92.0474,92.4639,92.0375,92.1664,67398.0
2024-10-07 10:30:00,92.88,93.09,92.76,92.87,44995.0,92.1168,92.3251,91.9978,92.1069,44995.0
2024-10-07 11:00:00,92.87,92.95,92.72,92.79,16501.0,92.1069,92.1862,91.9581,92.0275,16501.0
2024-10-07 11:30:00,92.71,92.71,92.35,92.56,9498.0,91.9482,91.9482,91.5912,91.7994,9498.0
2024-10-07 12:00:00,92.54,92.58,92.42,92.54,9726.0,91.7796,91.8193,91.6606,91.7796,9726.0
2024-10-07 12:30:00,92.53,92.55,92.43,92.47,7478.0,91.7697,91.7895,91.6705,91.7102,7478.0
2024-10-07 13:00:00,92.42,92.46,92.2,92.23,8444.0,91.6606,91.7003,91.4424,91.4721,8444.0
2024-10-07 13:30:00,92.21,92.21,91.76,91.83,11440.0,91.4523,91.4523,91.006,91.0754,11440.0
2024-10-07 14:00:00,91.83,91.89,91.62,91.65,15165.0,91.0754,91.1349,90.8672,90.8969,15165.0
2024-10-07 14:30:00,91.64,91.73,91.41,91.53,40604.0,90.887,90.9763,90.6589,90.7779,40604.0
2024-10-07 15:00:00,91.54,92.1,91.54,92.05,44992.0,90.7878,91.3432,90.7878,91.2936,44992.0
2024-10-07 15:30:00,92.09,92.46,91.97,92.09,161482.0,91.3333,91.7003,91.2143,91.3333,161482.0
2024-10-08 09:30:00,91.73,91.86,91.31,91.71,19580.0,90.9763,91.1052,90.5597,90.9564,19580.0
2024-10-08 10:00:00,91.62,91.68,91.38,91.61,40894.0,90.8672,90.9267,90.6291,90.8572,40894.0
2024-10-08 10:30:00,91.57,91.8,91.44,91.69,20460.0,90.8176,91.0457,90.6886,90.9366,20460.0
2024-10-08 11:00:00,91.68,91.84,91.64,91.81,46426.0,90.9267,91.0853,90.887,91.0556,46426.0
2024-10-08 11:30:00,91.83,92.01,91.65,91.96,93806.0,91.0754,91.2539,90.8969,91.2044,93806.0
2024-10-08 12:00:00,91.98,92.04,91.85,91.99,15418.0,91.2242,91.2837,91.0953,91.2341,15418.0
2024-10-08 12:30:00,91.96,92.24,91.81,92.03,10891.0,91.2044,91.4821,91.0556,91.2738,10891.0
2024-10-08 13:00:00,92.04,92.04,91.63,91.7,19841.0,91.2837,91.2837,90.8771,90.9465,19841.0
2024-10-08 13:30:00,91.74,91.97,91.74,91.96,13695.0,90.9862,91.2143,90.9862,91.2044,13695.0
2024-10-08 14:00:00,91.97,92.02,91.91,91.95,15612.0,91.2143,91.2639,91.1548,91.1944,15612.0
2024-10-08 14:30:00,91.97,92.17,91.93,92.11,21868.0,91.2143,91.4126,91.1746,91.3531,21868.0
2024-10-08 15:00:00,92.13,92.13,91.96,92.01,26169.0,91.373,91.373,91.2044,91.2539,26169.0
2024-10-08 15:30:00,92.03,92.34,91.98,92.25,208482.0,91.2738,91.5812,91.2242,91.492,208482.0
2024-10-09 09:30:00,91.78,93.17,91.78,93.12,24255.0,91.0258,92.4044,91.0258,92.3548,24255.0
2024-10-09 10:00:00,93.12,93.2,92.5,92.58,17441.0,92.3548,92.4342,91.7399,91.8193,17441.0
2024-10-09 10:30:00,92.58,92.79,92.5,92.71,25995.0,91.8193,92.0275,91.7399,91.9482,25995.0
2024-10-09 11:00:00,92.73,92.87,92.66,92.8,26675.0,91.968,92.1069,91.8986,92.0375,26675.0
2024-10-09 11:30:00,92.81,93.01,92.8,92.84,17252.0,92.0474,92.2457,92.0375,92.0771,17252.0
2024-10-09 12:00:00,92.84,92.99,92.8,92.82,26993.0,92.0771,92.2259,92.0375,92.0573,26993.0
2024-10-09 12:30:00,92.79,92.82,92.49,92.53,14640.0,92.0275,92.0573,91.73,91.7697,14640.0
2024-10-09 13:00:00,92.53,92.83,92.43,92.64,18260.0,91.7697,92.0672,91.6705,91.8788,18260.0
2024-10-09 13:30:00,92.66,92.72,92.53,92.64,14576.0,91.8986,91.9581,91.7697,91.8788,14576.0
2024-10-09 14:00:00,92.62,92.68,92.39,92.48,34189.0,91.8589,91.9184,91.6308,91.7201,34189.0
2024-10-09 14:30:00,92.41,92.56,92.41,92.53,38858.0,91.6507,91.7994,91.6507,91.7697,38858.0
2024-10-09 15:00:00,92.53,92.62,92.45,92.62,35837.0,91.7697,91.8589,91.6903,91.8589,35837.0
2024-10-09 15:30:00,92.62,92.76,92.47,92.58,178861.0,91.8589,91.9978,91.7102,91.8193,178861.0
2024-10-10 09:30:00,92.6,92.64,91.88,92.11,23457.0,91.8391,91.8788,91.125,91.3531,23457.0
2024-10-10 10:00:00,92.12,92.56,92.01,92.15,67596.0,91.363,91.7994,91.2539,91.3928,67596.0
2024-10-10 10:30:00,92.12,92.18,91.45,91.65,228571.0,91.363,91.4226,90.6986,90.8969,228571.0
2024-10-10 11:00:00,91.59,91.92,91.59,91.62,233097.0,90.8374,91.1647,90.8374,90.8672,233097.0
2024-10-10 11:30:00,91.64,91.64,91.24,91.34,47750.0,90.887,90.887,90.4903,90.5895,47750.0
2024-10-10 12:00:00,91.37,91.5,91.2,91.3,299575.0,90.6192,90.7481,90.4506,90.5498,299575.0
2024-10-10 12:30:00,91.3,91.7,91.27,91.55,543709.0,90.5498,90.9465,90.52,90.7977,543709.0
2024-10-10 13:00:00,91.57,91.58,91.35,91.37,31981.0,90.8176,90.8275,90.5994,90.6192,31981.0
2024-10-10 13:30:00,91.35,91.63,91.19,91.2,316897.0,90.5994,90.8771,90.4407,90.4506,316897.0
2024-10-10 14:00:00,91.2,91.3,91.07,91.09,123432.0,90.4506,90.5498,90.3217,90.3415,123432.0
2024-10-10 14:30:00,91.07,91.49,90.99,91.46,325069.0,90.3217,90.7382,90.2423,90.7085,325069.0
2024-10-10 15:00:00,91.49,91.6,91.18,91.2,53859.0,90.7382,90.8473,90.4308,90.4506,53859.0
2024-10-10 15:30:00,91.2,91.74,91.05,91.6,583208.0,90.4506,90.9862,90.3018,90.8473,583208.0
2024-10-11 09:30:00,92.57,92.88,92.18,92.24,54526.0,91.8093,92.1168,91.4226,91.4821,54526.0
2024-10-11 10:00:00,92.24,92.6,92.18,92.45,155952.0,91.4821,91.8391,91.4226,91.6903,155952.0
2024-10-11 10:30:00,92.45,92.49,91.76,91.76,267441.0,91.6903,91.73,91.006,91.006,267441.0
2024-10-11 11:00:00,91.78,91.88,91.66,91.79,70147.0,91.0258,91.125,90.9068,91.0358,70147.0
2024-10-11 11:30:00,91.81,92.0,91.64,91.82,210173.0,91.0556,91.244,90.887,91.0655,210173.0
2024-10-11 12:00:00,91.88,91.88,91.59,91.71,46668.0,91.125,91.125,90.8374,90.9564,46668.0
2024-10-11 12:30:00,91.75,92.02,91.66,92.02,311465.0,90.9961,91.2639,90.9068,91.2639,311465.0
2024-10-11 13:00:00,92.0,92.25,91.99,92.14,66676.0,91.244,91.492,91.2341,91.3829,66676.0
2024-10-11 13:30:00,92.16,92.52,92.1,92.48,42982.0,91.4027,91.7598,91.3432,91.7201,42982.0
2024-10-11 14:00:00,92.5,92.58,92.42,92.55,48354.0,91.7399,91.8193,91.6606,91.7895,48354.0
2024-10-11 14:30:00,92.59,92.98,92.57,92.84,36385.0,91.8292,92.216,91.8093,92.0771,36385.0
2024-10-11 15:00:00,92.86,92.92,92.6,92.7,33943.0,92.097,92.1565,91.8391,91.9383,33943.0
2024-10-11 15:30:00,92.68,92.8,92.54,92.78,203911.0,91.9184,92.0375,91.7796,92.0176,203911.0
2024-10-14 09:30:00,92.83,93.24,92.6,93.23,14721.0,92.0672,92.4738,91.8391,92.4639,14721.0
2024-10-14 10:00:00,93.23,93.35,93.13,93.3,15650.0,92.4639,92.5829,92.3647,92.5333,15650.0
2024-10-14 10:30:00,93.29,93.58,93.1,93.4,20159.0,92.5234,92.811,92.335,92.6325,20159.0
2024-10-14 11:00:00,93.37,93.64,93.33,93.63,16059.0,92.6028,92.8706,92.5631,92.8606,16059.0
2024-10-14 11:30:00,93.6,94.11,93.57,94.06,30027.0,92.8309,93.3367,92.8011,93.2871,30027.0
2024-10-14 12:00:00,94.03,94.16,94.02,94.07,21962.0,93.2574,93.3863,93.2474,93.297,21962.0
2024-10-14 12:30:00,94.09,94.09,93.94,94.06,15823.0,93.3169,93.3169,93.1681,93.2871,15823.0
2024-10-14 13:00:00,94.05,94.11,93.94,94.03,27234.0,93.2772,93.3367,93.1681,93.2574,27234.0
2024-10-14 13:30:00,94.02,94.02,93.79,93.83,16508.0,93.2474,93.2474,93.0193,93.059,16508.0
2024-10-14 14:00:00,93.75,93.91,93.72,93.8,11033.0,92.9797,93.1383,92.9499,93.0292,11033.0
2024-10-14 14:30:00,93.83,93.87,93.63,93.63,18889.0,93.059,93.0987,92.8606,92.8606,18889.0
2024-10-14 15:00:00,93.61,93.62,93.34,93.39,50672.0,92.8408,92.8507,92.573,92.6226,50672.0
2024-10-14 15:30:00,93.4,93.69,93.29,93.45,134887.0,92.6325,92.9201,92.5234,92.6821,134887.0
2024-10-15 09:30:00,92.9,93.5,92.81,93.22,21269.0,92.1366,92.7317,92.0474,92.454,21269.0
2024-10-15 10:00:00,93.28,93.9,93.22,93.65,15817.0,92.5135,93.1284,92.454,92.8805,15817.0
2024-10-15 10:30:00,93.66,94.16,93.65,94.05,36432.0,92.8904,93.3863,92.8805,93.2772,36432.0
2024-10-15 11:00:00,94.0,94.21,93.99,94.13,46370.0,93.2276,93.4359,93.2177,93.3565,46370.0
2024-10-15 11:30:00,94.09,94.15,94.01,94.13,15229.0,93.3169,93.3764,93.2375,93.3565,15229.0
2024-10-15 12:00:00,94.11,94.17,94.0,94.14,19277.0,93.3367,93.3962,93.2276,93.3664,19277.0
2024-10-15 12:30:00,94.12,94.12,94.0,94.07,28319.0,93.3466,93.3466,93.2276,93.297,28319.0
2024-10-15 13:00:00,94.07,94.09,93.99,94.03,41346.0,93.297,93.3169,93.2177,93.2574,41346.0
2024-10-15 13:30:00,94.02,94.16,93.81,94.06,45638.0,93.2474,93.3863,93.0392,93.2871,45638.0
2024-10-15 14:00:00,94.02,94.09,93.86,93.93,44489.0,93.2474,93.3169,93.0887,93.1582,44489.0
2024-10-15 14:30:00,93.94,94.09,93.89,93.99,29391.0,93.1681,93.3169,93.1185,93.2177,29391.0
2024-10-15 15:00:00,93.98,94.14,93.88,94.03,38298.0,93.2078,93.3664,93.1086,93.2574,38298.0
2024-10-15 15:30:00,94.04,94.29,93.96,94.15,182608.0,93.2673,93.5152,93.1879,93.3764,182608.0
2024-10-16 09:30:00,93.69,94.34,93.28,94.34,32785.0,92.9201,93.5648,92.5135,93.5648,32785.0
2024-10-16 10:00:00,94.45,94.96,94.45,94.79,44083.0,93.6739,94.1797,93.6739,94.0111,44083.0
2024-10-16 10:30:00,94.79,95.05,94.76,94.78,27288.0,94.0111,94.269,93.9814,94.0012,27288.0
2024-10-16 11:00:00,94.75,94.82,94.32,94.58,18073.0,93.9714,94.0409,93.545,93.8028,18073.0
2024-10-16 11:30:00,94.58,94.81,94.51,94.57,14426.0,93.8028,94.0309,93.7334,93.7929,14426.0
2024-10-16 12:00:00,94.57,94.62,94.39,94.46,34330.0,93.7929,93.8425,93.6144,93.6838,34330.0
2024-10-16 12:30:00,94.47,94.51,94.28,94.31,10663.0,93.6937,93.7334,93.5053,93.5351,10663.0
2024-10-16 13:00:00,94.3,94.31,93.98,94.02,18574.0,93.5251,93.5351,93.2078,93.2474,18574.0
2024-10-16 13:30:00,94.02,94.21,93.94,94.16,12591.0,93.2474,93.4359,93.1681,93.3863,12591.0
2024-10-16 14:00:00,94.18,94.45,94.18,94.33,9612.0,93.4061,93.6739,93.4061,93.5549,9612.0
2024-10-16 14:30:00,94.34,94.4,94.23,94.24,14609.0,93.5648,93.6243,93.4557,93.4656,14609.0
2024-10-16 15:00:00,94.22,94.3,94.08,94.21,17271.0,93.4458,93.5251,93.3069,93.4359,17271.0
2024-10-16 15:30:00,94.19,94.27,93.99,94.04,102396.0,93.416,93.4954,93.2177,93.2673,102396.0
2024-10-17 09:30:00,93.5,94.37,93.5,94.05,19397.0,92.7317,93.5946,92.7317,93.2772,19397.0
2024-10-17 10:00:00,94.05,94.07,93.68,93.74,28779.0,93.2772,93.297,92.9102,92.9697,28779.0
2024-10-17 10:30:00,93.76,94.39,93.65,94.06,119019.0,92.9896,93.6144,92.8805,93.2871,119019.0
2024-10-17 11:00:00,94.06,94.17,93.91,94.08,48881.0,93.2871,93.3962,93.1383,93.3069,48881.0
2024-10-17 11:30:00,94.09,94.27,93.86,93.86,81009.0,93.3169,93.4954,93.0887,93.0887,81009.0
2024-10-17 12:00:00,93.83,94.15,93.76,94.07,19662.0,93.059,93.3764,92.9896,93.297,19662.0
2024-10-17 12:30:00,94.05,94.22,94.01,94.18,30976.0,93.2772,93.4458,93.2375,93.4061,30976.0
2024-10-17 13:00:00,94.16,94.16,94.01,94.03,30237.0,93.3863,93.3863,93.2375,93.2574,30237.0
2024-10-17 13:30:00,94.04,94.08,93.94,93.99,16783.0,93.2673,93.3069,93.1681,93.2177,16783.0
2024-10-17 14:00:00,93.99,94.2,93.8,94.06,33221.0,93.2177,93.426,93.0292,93.2871,33221.0
2024-10-17 14:30:00,94.05,94.16,93.98,94.02,25268.0,93.2772,93.3863,93.2078,93.2474,25268.0
2024-10-17 15:00:00,94.02,94.18,93.93,94.16,51520.0,93.2474,93.4061,93.1582,93.3863,51520.0
2024-10-17 15:30:00,94.14,94.15,93.79,93.84,286644.0,93.3664,93.3764,93.0193,93.0689,286644.0
2024-10-18 09:30:00,97.43,98.06,95.22,96.46,348240.0,96.6294,97.2542,94.4376,95.6674,348240.0
2024-10-18 10:00:00,96.56,97.34,96.17,97.21,180354.0,95.7666,96.5402,95.3798,96.4112,180354.0
2024-10-18 10:30:00,97.21,97.21,96.44,96.62,75774.0,96.4112,96.4112,95.6475,95.8261,75774.0
2024-10-18 11:00:00,96.62,96.92,96.47,96.72,72267.0,95.8261,96.1236,95.6773,95.9252,72267.0
2024-10-18 11:30:00,96.62,97.06,96.43,96.78,74888.0,95.8261,96.2625,95.6376,95.9848,74888.0
2024-10-18 12:00:00,96.78,97.5,96.77,97.44,106672.0,95.9848,96.6988,95.9748,96.6393,106672.0
2024-10-18 12:30:00,97.45,97.9,97.37,97.75,84400.0,96.6492,97.0956,96.5699,96.9468,84400.0
2024-10-18 13:00:00,97.72,98.02,97.43,97.86,104485.0,96.917,97.2146,96.6294,97.0559,104485.0
2024-10-18 13:30:00,97.87,97.96,97.7,97.87,51941.0,97.0658,97.1551,96.8972,97.0658,51941.0
2024-10-18 14:00:00,97.84,98.46,97.66,98.13,84446.0,97.036,97.6509,96.8575,97.3237,84446.0
2024-10-18 14:30:00,98.14,98.17,97.74,97.89,59173.0,97.3336,97.3633,96.9369,97.0856,59173.0
2024-10-18 15:00:00,97.86,98.27,97.86,98.18,101087.0,97.0559,97.4625,97.0559,97.3733,101087.0
2024-10-18 15:30:00,98.17,98.27,97.52,97.8,388524.0,97.3633,97.4625,96.7187,96.9964,388524.0
2024-10-21 09:30:00,97.07,97.85,96.74,96.8,67981.0,96.2724,97.046,95.9451,96.0046,67981.0
2024-10-21 10:00:00,96.78,96.78,96.36,96.45,57491.0,95.9848,95.9848,95.5682,95.6575,57491.0
2024-10-21 10:30:00,96.44,96.65,96.42,96.46,49062.0,95.6475,95.8558,95.6277,95.6674,49062.0
2024-10-21 11:00:00,96.48,96.83,96.38,96.73,57888.0,95.6872,96.0343,95.588,95.9352,57888.0
2024-10-21 11:30:00,96.71,97.07,96.61,97.05,44008.0,95.9153,96.2724,95.8162,96.2525,44008.0
2024-10-21 12:00:00,97.01,97.16,96.6,96.66,76766.0,96.2129,96.3616,95.8062,95.8657,76766.0
2024-10-21 12:30:00,96.64,96.75,96.42,96.65,29452.0,95.8459,95.955,95.6277,95.8558,29452.0
2024-10-21 13:00:00,96.6,96.95,96.59,96.81,34683.0,95.8062,96.1534,95.7963,96.0145,34683.0
2024-10-21 13:30:00,96.8,96.81,96.65,96.74,32035.0,96.0046,96.0145,95.8558,95.9451,32035.0
2024-10-21 14:00:00,96.75,96.81,96.46,96.54,47054.0,95.955,96.0145,95.6674,95.7467,47054.0
2024-10-21 14:30:00,96.53,96.53,96.26,96.39,56415.0,95.7368,95.7368,95.469,95.598,56415.0
2024-10-21 15:00:00,96.39,96.62,96.28,96.56,64139.0,95.598,95.8261,95.4889,95.7666,64139.0
2024-10-21 15:30:00,96.56,96.6,96.16,96.33,233862.0,95.7666,95.8062,95.3698,95.5385,233862.0
2024-10-22 09:30:00,96.26,96.34,95.71,96.34,41225.0,95.469,95.5484,94.9235,95.5484,41225.0
2024-10-22 10:00:00,96.22,96.33,95.84,95.94,41893.0,95.4294,95.5385,95.0525,95.1517,41893.0
2024-10-22 10:30:00,95.93,95.97,95.7,95.75,34284.0,95.1417,95.1814,94.9136,94.9632,34284.0
2024-10-22 11:00:00,95.79,96.07,95.66,96.04,13917.0,95.0029,95.2806,94.874,95.2508,13917.0
2024-10-22 11:30:00,96.03,96.11,95.72,95.72,15414.0,95.2409,95.3203,94.9335,94.9335,15414.0
2024-10-22 12:00:00,95.66,95.72,95.45,95.69,18873.0,94.874,94.9335,94.6657,94.9037,18873.0
2024-10-22 12:30:00,95.72,95.83,95.72,95.75,18871.0,94.9335,95.0426,94.9335,94.9632,18871.0
2024-10-22 13:00:00,95.77,95.83,95.51,95.69,17988.0,94.9831,95.0426,94.7252,94.9037,17988.0
2024-10-22 13:30:00,95.71,95.9,95.69,95.85,21772.0,94.9235,95.112,94.9037,95.0624,21772.0
2024-10-22 14:00:00,95.84,95.86,95.72,95.78,24175.0,95.0525,95.0723,94.9335,94.993,24175.0
2024-10-22 14:30:00,95.79,95.93,95.75,95.88,34054.0,95.0029,95.1417,94.9632,95.0921,34054.0
2024-10-22 15:00:00,95.88,96.08,95.85,96.03,36067.0,95.0921,95.2905,95.0624,95.2409,36067.0
2024-10-22 15:30:00,96.04,96.32,96.04,96.16,153929.0,95.2508,95.5285,95.2508,95.3698,153929.0
2024-10-23 09:30:00,96.45,96.83,96.31,96.45,26629.0,95.6575,96.0343,95.5186,95.6575,26629.0
2024-10-23 10:00:00,96.37,96.47,95.97,96.04,63257.0,95.5781,95.6773,95.1814,95.2508,63257.0
2024-10-23 10:30:00,96.05,96.1,95.6,95.67,38465.0,95.2608,95.3103,94.8145,94.8839,38465.0
2024-10-23 11:00:00,95.67,95.78,95.36,95.54,16990.0,94.8839,94.993,94.5764,94.7549,16990.0
2024-10-23 11:30:00,95.54,96.07,95.53,96.03,29356.0,94.7549,95.2806,94.745,95.2409,29356.0
2024-10-23 12:00:00,96.0,96.13,95.77,95.87,30664.0,95.2112,95.3401,94.9831,95.0822,30664.0
2024-10-23 12:30:00,95.88,95.97,95.74,95.93,20289.0,95.0921,95.1814,94.9533,95.1417,20289.0
2024-10-23 13:00:00,95.94,95.96,95.66,95.68,17820.0,95.1517,95.1715,94.874,94.8938,17820.0
2024-10-23 13:30:00,95.67,95.8,95.62,95.78,17357.0,94.8839,95.0128,94.8343,94.993,17357.0
2024-10-23 14:00:00,95.77,95.78,95.46,95.54,13282.0,94.9831,94.993,94.6756,94.7549,13282.0
2024-10-23 14:30:00,95.54,95.93,95.53,95.82,34041.0,94.7549,95.1417,94.745,95.0326,34041.0
2024-10-23 15:00:00,95.84,95.85,95.68,95.75,27100.0,95.0525,95.0624,94.8938,94.9632,27100.0
2024-10-23 15:30:00,95.76,96.08,95.59,95.93,221686.0,94.9731,95.2905,94.8045,95.1417,221686.0
2024-10-24 09:30:00,95.77,95.81,95.45,95.52,13765.0,94.9831,95.0227,94.6657,94.7351,13765.0
2024-10-24 10:00:00,95.56,95.56,94.92,95.47,27389.0,94.7748,94.7748,94.14,94.6855,27389.0
2024-10-24 10:30:00,95.48,95.62,95.14,95.45,12880.0,94.6954,94.8343,94.3582,94.6657,12880.0
2024-10-24 11:00:00,95.43,95.43,95.08,95.09,9163.0,94.6458,94.6458,94.2987,94.3086,9163.0
2024-10-24 11:30:00,95.09,95.09,94.72,94.93,17369.0,94.3086,94.3086,93.9417,94.15,17369.0
2024-10-24 12:00:00,94.91,94.97,94.83,94.97,9385.0,94.1301,94.1896,94.0508,94.1896,9385.0
2024-10-24 12:30:00,95.0,95.15,94.97,95.11,16540.0,94.2194,94.3681,94.1896,94.3285,16540.0
2024-10-24 13:00:00,95.11,95.13,95.01,95.06,3512.0,94.3285,94.3483,94.2293,94.2789,3512.0
2024-10-24 13:30:00,95.04,95.08,94.8,94.84,10010.0,94.2591,94.2987,94.021,94.0607,10010.0
2024-10-24 14:00:00,94.8,95.11,94.75,94.98,26912.0,94.021,94.3285,93.9714,94.1995,26912.0
2024-10-24 14:30:00,94.91,95.08,94.68,94.75,16988.0,94.1301,94.2987,93.902,93.9714,16988.0
2024-10-24 15:00:00,94.71,95.01,94.64,94.93,17770.0,93.9318,94.2293,93.8623,94.15,17770.0
2024-10-24 15:30:00,94.95,95.25,94.91,95.22,133395.0,94.1698,94.4673,94.1301,94.4376,133395.0
2024-10-25 09:30:00,95.41,95.89,94.69,95.01,18924.0,94.626,95.1021,93.9119,94.2293,18924.0
2024-10-25 10:00:00,95.06,95.12,94.59,94.85,27584.0,94.2789,94.3384,93.8127,94.0706,27584.0
2024-10-25 10:30:00,94.77,94.81,94.42,94.45,21053.0,93.9913,94.0309,93.6441,93.6739,21053.0
2024-10-25 11:00:00,94.41,94.67,94.41,94.47,12947.0,93.6342,93.8921,93.6342,93.6937,12947.0
2024-10-25 11:30:00,94.48,94.77,94.45,94.65,14153.0,93.7037,93.9913,93.6739,93.8723,14153.0
2024-10-25 12:00:00,94.63,94.78,94.49,94.67,21284.0,93.8524,94.0012,93.7136,93.8921,21284.0
2024-10-25 12:30:00,94.64,94.7,94.29,94.29,26412.0,93.8623,93.9218,93.5152,93.5152,26412.0
2024-10-25 13:00:00,94.27,94.33,94.01,94.08,15944.0,93.4954,93.5549,93.2375,93.3069,15944.0
2024-10-25 13:30:00,94.05,94.1,93.86,93.9,20978.0,93.2772,93.3268,93.0887,93.1284,20978.0
2024-10-25 14:00:00,93.9,93.9,93.66,93.89,18160.0,93.1284,93.1284,92.8904,93.1185,18160.0
2024-10-25 14:30:00,93.88,94.06,93.87,94.05,14748.0,93.1086,93.2871,93.0987,93.2772,14748.0
2024-10-25 15:00:00,94.04,94.05,93.85,93.99,18406.0,93.2673,93.2772,93.0788,93.2177,18406.0
2024-10-25 15:30:00,93.98,93.99,93.53,93.69,107357.0,93.2078,93.2177,92.7615,92.9201,107357.0
2024-10-28 09:30:00,94.04,95.54,93.66,95.03,32114.0,93.2673,94.7549,92.8904,94.2491,32114.0
2024-10-28 10:00:00,95.03,95.03,94.5,94.75,11496.0,94.2491,94.2491,93.7235,93.9714,11496.0
2024-10-28 10:30:00,94.83,95.13,94.57,95.11,22400.0,94.0508,94.3483,93.7929,94.3285,22400.0
2024-10-28 11:00:00,95.07,95.73,95.07,95.33,41851.0,94.2888,94.9434,94.2888,94.5467,41851.0
2024-10-28 11:30:00,95.37,95.38,94.89,95.08,31687.0,94.5863,94.5963,94.1103,94.2987,31687.0
2024-10-28 12:00:00,95.04,95.2,95.0,95.09,7049.0,94.2591,94.4177,94.2194,94.3086,7049.0
2024-10-28 12:30:00,95.03,95.03,94.75,94.86,9190.0,94.2491,94.2491,93.9714,94.0805,9190.0
2024-10-28 13:00:00,94.85,95.15,94.79,95.15,12164.0,94.0706,94.3681,94.0111,94.3681,12164.0
2024-10-28 13:30:00,95.11,95.43,95.04,95.22,51130.0,94.3285,94.6458,94.2591,94.4376,51130.0
2024-10-28 14:00:00,95.08,95.11,94.76,94.95,15020.0,94.2987,94.3285,93.9814,94.1698,15020.0
2024-10-28 14:30:00,95.01,95.05,94.92,94.97,8352.0,94.2293,94.269,94.14,94.1896,8352.0
2024-10-28 15:00:00,94.95,95.05,94.91,94.98,11196.0,94.1698,94.269,94.1301,94.1995,11196.0
2024-10-28 15:30:00,94.99,95.23,94.92,95.09,117761.0,94.2095,94.4475,94.14,94.3086,117761.0
2024-10-29 09:30:00,94.68,95.38,94.03,94.42,10963.0,93.902,94.5963,93.2574,93.6441,10963.0
2024-10-29 10:00:00,94.36,94.39,93.99,94.27,13204.0,93.5846,93.6144,93.2177,93.4954,13204.0
2024-10-29 10:30:00,94.18,94.51,94.14,94.4,18525.0,93.4061,93.7334,93.3664,93.6243,18525.0
2024-10-29 11:00:00,94.42,94.42,94.1,94.26,13784.0,93.6441,93.6441,93.3268,93.4855,13784.0
2024-10-29 11:30:00,94.28,94.65,94.28,94.53,24487.0,93.5053,93.8723,93.5053,93.7532,24487.0
2024-10-29 12:00:00,94.54,94.67,94.44,94.67,20034.0,93.7632,93.8921,93.664,93.8921,20034.0
2024-10-29 12:30:00,94.7,94.83,94.56,94.56,12556.0,93.9218,94.0508,93.783,93.783,12556.0
2024-10-29 13:00:00,94.61,94.72,94.55,94.62,9412.0,93.8326,93.9417,93.7731,93.8425,9412.0
2024-10-29 13:30:00,94.57,94.64,94.45,94.63,34430.0,93.7929,93.8623,93.6739,93.8524,34430.0
2024-10-29 14:00:00,94.63,94.8,94.63,94.79,20196.0,93.8524,94.021,93.8524,94.0111,20196.0
2024-10-29 14:30:00,94.77,94.93,94.76,94.93,30628.0,93.9913,94.15,93.9814,94.15,30628.0
2024-10-29 15:00:00,94.93,94.99,94.83,94.86,54579.0,94.15,94.2095,94.0508,94.0805,54579.0
2024-10-29 15:30:00,94.86,94.86,94.63,94.72,150715.0,94.0805,94.0805,93.8524,93.9417,150715.0
2024-10-30 09:30:00,94.36,95.63,94.17,95.54,36201.0,93.5846,94.8442,93.3962,94.7549,36201.0
2024-10-30 10:00:00,95.61,95.7,94.93,95.61,64527.0,94.8244,94.9136,94.15,94.8244,64527.0
2024-10-30 10:30:00,95.57,95.57,95.25,95.31,23261.0,94.7847,94.7847,94.4673,94.5268,23261.0
2024-10-30 11:00:00,95.32,95.33,95.0,95.11,18759.0,94.5368,94.5467,94.2194,94.3285,18759.0
2024-10-30 11:30:00,95.11,95.54,95.09,95.32,24384.0,94.3285,94.7549,94.3086,94.5368,24384.0
2024-10-30 12:00:00,95.3,95.56,95.23,95.52,28368.0,94.5169,94.7748,94.4475,94.7351,28368.0
2024-10-30 12:30:00,95.51,95.61,95.48,95.56,18748.0,94.7252,94.8244,94.6954,94.7748,18748.0
2024-10-30 13:00:00,95.55,95.84,95.53,95.81,16583.0,94.7649,95.0525,94.745,95.0227,16583.0
2024-10-30 13:30:00,95.84,95.84,95.58,95.75,27087.0,95.0525,95.0525,94.7946,94.9632,27087.0
2024-10-30 14:00:00,95.76,95.86,95.65,95.73,34173.0,94.9731,95.0723,94.864,94.9434,34173.0
2024-10-30 14:30:00,95.69,95.69,95.53,95.56,19249.0,94.9037,94.9037,94.745,94.7748,19249.0
2024-10-30 15:00:00,95.54,95.65,95.45,95.54,59221.0,94.7549,94.864,94.6657,94.7549,59221.0
2024-10-30 15:30:00,95.54,95.7,95.47,95.68,138940.0,94.7549,94.9136,94.6855,94.8938,138940.0
2024-10-31 09:30:00,95.93,96.05,95.2,95.31,29365.0,95.1417,95.2608,94.4177,94.5268,29365.0
2024-10-31 10:00:00,95.24,95.33,94.71,94.84,46163.0,94.4574,94.5467,93.9318,94.0607,46163.0
2024-10-31 10:30:00,94.9,95.15,94.24,94.39,15365.0,94.1202,94.3681,93.4656,93.6144,15365.0
2024-10-31 11:00:00,94.36,94.68,94.07,94.35,19102.0,93.5846,93.902,93.297,93.5747,19102.0
2024-10-31 11:30:00,94.42,94.54,94.32,94.41,12418.0,93.6441,93.7632,93.545,93.6342,12418.0
2024-10-31 12:00:00,94.4,94.44,94.28,94.41,8893.0,93.6243,93.664,93.5053,93.6342,8893.0
2024-10-31 12:30:00,94.39,94.4,94.07,94.38,85083.0,93.6144,93.6243,93.297,93.6045,85083.0
2024-10-31 13:00:00,94.43,94.54,94.25,94.36,14518.0,93.6541,93.7632,93.4755,93.5846,14518.0
2024-10-31 13:30:00,94.27,94.55,94.16,94.53,31279.0,93.4954,93.7731,93.3863,93.7532,31279.0
2024-10-31 14:00:00,94.53,94.55,94.17,94.23,30274.0,93.7532,93.7731,93.3962,93.4557,30274.0
2024-10-31 14:30:00,94.22,94.49,94.13,94.4,49108.0,93.4458,93.7136,93.3565,93.6243,49108.0
2024-10-31 15:00:00,94.38,94.38,93.91,93.94,42085.0,93.6045,93.6045,93.1383,93.1681,42085.0
2024-10-31 15:30:00,93.94,93.94,93.5,93.58,148413.0,93.1681,93.1681,92.7317,92.811,148413.0
2024-11-01 09:30:00,93.96,94.11,93.42,93.9,18281.0,93.1879,93.3367,92.6524,93.1284,18281.0
2024-11-01 10:00:00,93.93,94.02,93.16,93.53,21622.0,93.1582,93.2474,92.3945,92.7615,21622.0
2024-11-01 10:30:00,93.63,93.72,93.29,93.37,14320.0,92.8606,92.9499,92.5234,92.6028,14320.0
2024-11-01 11:00:00,93.4,93.4,93.17,93.23,5401.0,92.6325,92.6325,92.4044,92.4639,5401.0
2024-11-01 11:30:00,93.19,93.43,93.19,93.3,20389.0,92.4243,92.6623,92.4243,92.5333,20389.0
2024-11-01 12:00:00,93.32,93.55,93.25,93.28,19799.0,92.5532,92.7813,92.4838,92.5135,19799.0
2024-11-01 12:30:00,93.29,93.46,93.24,93.24,10410.0,92.5234,92.692,92.4738,92.4738,10410.0
2024-11-01 13:00:00,93.28,93.41,93.21,93.34,15972.0,92.5135,92.6424,92.4441,92.573,15972.0
2024-11-01 13:30:00,93.33,93.49,93.31,93.47,36612.0,92.5631,92.7218,92.5433,92.702,36612.0
2024-11-01 14:00:00,93.48,93.72,93.33,93.65,27317.0,92.7119,92.9499,92.5631,92.8805,27317.0
2024-11-01 14:30:00,93.66,93.87,93.53,93.74,35520.0,92.8904,93.0987,92.7615,92.9697,35520.0
2024-11-01 15:00:00,93.74,93.75,93.47,93.5,40905.0,92.9697,92.9797,92.702,92.7317,40905.0
2024-11-01 15:30:00,93.48,93.8,93.32,93.75,146742.0,92.7119,93.0292,92.5532,92.9797,146742.0
2024-11-04 09:30:00,93.84,94.32,93.67,94.03,10709.0,93.0689,93.545,92.9003,93.2574,10709.0
2024-11-04 10:00:00,94.03,94.17,93.67,93.67,18606.0,93.2574,93.3962,92.9003,92.9003,18606.0
2024-11-04 10:30:00,93.81,93.9,93.68,93.74,9704.0,93.0392,93.1284,92.9102,92.9697,9704.0
2024-11-04 11:00:00,93.76,93.76,93.14,93.16,16881.0,92.9896,92.9896,92.3747,92.3945,16881.0
2024-11-04 11:30:00,93.16,93.16,92.94,93.01,6159.0,92.3945,92.3945,92.1763,92.2457,6159.0
2024-11-04 12:00:00,93.05,93.38,92.98,93.36,48722.0,92.2854,92.6127,92.216,92.5929,48722.0
2024-11-04 12:30:00,93.37,93.69,93.33,93.61,42669.0,92.6028,92.9201,92.5631,92.8408,42669.0
2024-11-04 13:00:00,93.55,93.59,93.27,93.56,15992.0,92.7813,92.821,92.5036,92.7912,15992.0
2024-11-04 13:30:00,93.56,93.63,93.23,93.32,9470.0,92.7912,92.8606,92.4639,92.5532,9470.0
2024-11-04 14:00:00,93.33,93.36,93.21,93.26,13222.0,92.5631,92.5929,92.4441,92.4937,13222.0
2024-11-04 14:30:00,93.22,93.24,93.06,93.06,11975.0,92.454,92.4738,92.2953,92.2953,11975.0
2024-11-04 15:00:00,93.06,93.26,93.06,93.19,14010.0,92.2953,92.4937,92.2953,92.4243,14010.0
2024-11-04 15:30:00,93.19,93.2,92.97,93.1,83307.0,92.4243,92.4342,92.2061,92.335,83307.0
2024-11-05 09:30:00,93.1,93.92,92.82,93.86,13333.0,92.335,93.1483,92.0573,93.0887,13333.0
2024-11-05 10:00:00,93.67,93.8,93.29,93.77,7346.0,92.9003,93.0292,92.5234,92.9995,7346.0
2024-11-05 10:30:00,93.77,93.98,93.71,93.77,22150.0,92.9995,93.2078,92.94,92.9995,22150.0
2024-11-05 11:00:00,93.77,93.91,93.67,93.68,9818.0,92.9995,93.1383,92.9003,92.9102,9818.0
2024-11-05 11:30:00,93.69,93.72,93.51,93.7,16988.0,92.9201,92.9499,92.7416,92.9301,16988.0
2024-11-05 12:00:00,93.7,93.7,93.21,93.47,16840.0,92.9301,92.9301,92.4441,92.702,16840.0
2024-11-05 12:30:00,93.5,93.56,93.13,93.17,18351.0,92.7317,92.7912,92.3647,92.4044,18351.0
2024-11-05 13:00:00,93.2,93.7,93.19,93.51,59008.0,92.4342,92.9301,92.4243,92.7416,59008.0
2024-11-05 13:30:00,93.51,93.74,93.42,93.73,55143.0,92.7416,92.9697,92.6524,92.9598,55143.0
2024-11-05 14:00:00,93.75,94.01,93.75,93.93,15491.0,92.9797,93.2375,92.9797,93.1582,15491.0
2024-11-05 14:30:00,93.93,94.0,93.63,93.69,17352.0,93.1582,93.2276,92.8606,92.9201,17352.0
2024-11-05 15:00:00,93.65,93.85,93.54,93.6,29285.0,92.8805,93.0788,92.7714,92.8309,29285.0
2024-11-05 15:30:00,93.62,93.94,93.51,93.91,125388.0,92.8507,93.1681,92.7416,93.1383,125388.0
2024-11-06 09:30:00,96.73,96.79,92.27,92.76,64378.0,95.9352,95.9947,91.5118,91.9978,64378.0
2024-11-06 10:00:00,92.9,94.12,92.9,94.06,52742.0,92.1366,93.3466,92.1366,93.2871,52742.0
2024-11-06 10:30:00,93.91,93.95,92.96,93.13,34602.0,93.1383,93.178,92.1961,92.3647,34602.0
2024-11-06 11:00:00,93.24,93.61,93.19,93.41,21387.0,92.4738,92.8408,92.4243,92.6424,21387.0
2024-11-06 11:30:00,93.42,93.69,93.07,93.13,37962.0,92.6524,92.9201,92.3052,92.3647,37962.0
2024-11-06 12:00:00,92.97,93.12,92.9,93.08,36531.0,92.2061,92.3548,92.1366,92.3152,36531.0
2024-11-06 12:30:00,93.05,93.28,93.0,93.15,25036.0,92.2854,92.5135,92.2358,92.3846,25036.0
2024-11-06 13:00:00,93.12,93.51,93.12,93.5,20543.0,92.3548,92.7416,92.3548,92.7317,20543.0
2024-11-06 13:30:00,93.54,94.09,93.45,94.03,42831.0,92.7714,93.3169,92.6821,93.2574,42831.0
2024-11-06 14:00:00,93.99,94.2,93.85,93.91,71851.0,93.2177,93.426,93.0788,93.1383,71851.0
2024-11-06 14:30:00,93.94,94.04,93.63,93.9,38194.0,93.1681,93.2673,92.8606,93.1284,38194.0
2024-11-06 15:00:00,93.94,94.12,93.69,93.98,32130.0,93.1681,93.3466,92.9201,93.2078,32130.0
2024-11-06 15:30:00,93.99,94.38,93.89,94.04,161208.0,93.2177,93.6045,93.1185,93.2673,161208.0
2024-11-07 09:30:00,94.35,94.54,93.93,94.36,25368.0,93.5747,93.7632,93.1582,93.5846,25368.0
2024-11-07 10:00:00,94.44,94.44,93.72,93.93,78057.0,93.664,93.664,92.9499,93.1582,78057.0
2024-11-07 10:30:00,93.92,94.21,93.83,93.88,45281.0,93.1483,93.4359,93.059,93.1086,45281.0
2024-11-07 11:00:00,93.85,93.9,93.41,93.56,44532.0,93.0788,93.1284,92.6424,92.7912,44532.0
2024-11-07 11:30:00,93.62,93.72,93.27,93.36,40062.0,92.8507,92.9499,92.5036,92.5929,40062.0
2024-11-07 12:00:00,93.34,93.64,93.3,93.61,15517.0,92.573,92.8706,92.5333,92.8408,15517.0
2024-11-07 12:30:00,93.59,93.59,93.23,93.23,12232.0,92.821,92.821,92.4639,92.4639,12232.0
2024-11-07 13:00:00,93.25,93.25,92.94,93.15,21476.0,92.4838,92.4838,92.1763,92.3846,21476.0
2024-11-07 13:30:00,93.05,93.23,92.94,93.09,40669.0,92.2854,92.4639,92.1763,92.3251,40669.0
2024-11-07 14:00:00,93.14,93.17,92.87,93.17,36076.0,92.3747,92.4044,92.1069,92.4044,36076.0
2024-11-07 14:30:00,93.12,93.3,92.76,92.87,45108.0,92.3548,92.5333,91.9978,92.1069,45108.0
2024-11-07 15:00:00,92.96,93.22,92.83,93.05,78339.0,92.1961,92.454,92.0672,92.2854,78339.0
2024-11-07 15:30:00,93.05,93.26,92.72,92.91,185442.0,92.2854,92.4937,91.9581,92.1466,185442.0
2024-11-08 09:30:00,93.19,93.49,92.39,93.43,16782.0,92.4243,92.7218,91.6308,92.6623,16782.0
2024-11-08 10:00:00,93.45,93.92,93.25,93.45,19934.0,92.6821,93.1483,92.4838,92.6821,19934.0
2024-11-08 10:30:00,93.45,93.76,93.45,93.53,18862.0,92.6821,92.9896,92.6821,92.7615,18862.0
2024-11-08 11:00:00,93.58,93.65,93.05,93.09,24032.0,92.811,92.8805,92.2854,92.3251,24032.0
2024-11-08 11:30:00,93.18,93.31,93.12,93.3,15930.0,92.4143,92.5433,92.3548,92.5333,15930.0
2024-11-08 12:00:00,93.28,93.43,93.08,93.36,14453.0,92.5135,92.6623,92.3152,92.5929,14453.0
2024-11-08 12:30:00,93.33,93.42,93.17,93.18,11893.0,92.5631,92.6524,92.4044,92.4143,11893.0
2024-11-08 13:00:00,93.19,93.29,93.03,93.09,6404.0,92.4243,92.5234,92.2656,92.3251,6404.0
2024-11-08 13:30:00,93.05,93.31,92.96,93.31,11604.0,92.2854,92.5433,92.1961,92.5433,11604.0
2024-11-08 14:00:00,93.29,93.36,93.21,93.27,12241.0,92.5234,92.5929,92.4441,92.5036,12241.0
2024-11-08 14:30:00,93.21,93.27,93.12,93.14,12682.0,92.4441,92.5036,92.3548,92.3747,12682.0
2024-11-08 15:00:00,93.11,93.16,92.89,92.95,18251.0,92.3449,92.3945,92.1267,92.1862,18251.0
2024-11-08 15:30:00,92.96,93.45,92.96,93.4,165522.0,92.1961,92.6821,92.1961,92.6325,165522.0
2024-11-11 09:30:00,93.49,94.66,93.15,94.42,19905.0,92.7218,93.8822,92.3846,93.6441,19905.0
2024-11-11 10:00:00,94.4,94.5,93.64,93.76,21094.0,93.6243,93.7235,92.8706,92.9896,21094.0
2024-11-11 10:30:00,93.78,93.99,93.53,93.98,15612.0,93.0094,93.2177,92.7615,93.2078,15612.0
2024-11-11 11:00:00,93.93,93.93,93.59,93.62,4811.0,93.1582,93.1582,92.821,92.8507,4811.0
2024-11-11 11:30:00,93.67,94.09,93.57,94.09,9618.0,92.9003,93.3169,92.8011,93.3169,9618.0
2024-11-11 12:00:00,94.08,94.08,93.62,93.67,7928.0,93.3069,93.3069,92.8507,92.9003,7928.0
2024-11-11 12:30:00,93.63,93.68,93.47,93.65,6482.0,92.8606,92.9102,92.702,92.8805,6482.0
2024-11-11 13:00:00,93.64,93.8,93.55,93.78,4757.0,92.8706,93.0292,92.7813,93.0094,4757.0
2024-11-11 13:30:00,93.74,93.98,93.62,93.94,7914.0,92.9697,93.2078,92.8507,93.1681,7914.0
2024-11-11 14:00:00,93.99,94.05,93.9,93.97,12590.0,93.2177,93.2772,93.1284,93.1978,12590.0
2024-11-11 14:30:00,93.95,94.1,93.83,93.95,16502.0,93.178,93.3268,93.059,93.178,16502.0
2024-11-11 15:00:00,93.92,94.06,93.84,93.99,19285.0,93.1483,93.2871,93.0689,93.2177,19285.0
2024-11-11 15:30:00,93.98,94.16,93.8,94.1,130093.0,93.2078,93.3863,93.0292,93.3268,130093.0
2024-11-12 09:30:00,94.21,94.58,94.03,94.32,20230.0,93.4359,93.8028,93.2574,93.545,20230.0
2024-11-12 10:00:00,94.27,94.92,94.21,94.59,36026.0,93.4954,94.14,93.4359,93.8127,36026.0
2024-11-12 10:30:00,94.59,94.59,93.97,94.02,19184.0,93.8127,93.8127,93.1978,93.2474,19184.0
2024-11-12 11:00:00,93.92,94.15,93.92,93.98,9790.0,93.1483,93.3764,93.1483,93.2078,9790.0
2024-11-12 11:30:00,93.98,93.98,93.82,93.87,11068.0,93.2078,93.2078,93.0491,93.0987,11068.0
2024-11-12 12:00:00,93.91,94.01,93.72,93.89,8835.0,93.1383,93.2375,92.9499,93.1185,8835.0
2024-11-12 12:30:00,93.85,93.85,93.55,93.64,18338.0,93.0788,93.0788,92.7813,92.8706,18338.0
2024-11-12 13:00:00,93.62,93.75,93.55,93.72,13841.0,92.8507,92.9797,92.7813,92.9499,13841.0
2024-11-12 13:30:00,93.72,94.11,93.69,94.02,53058.0,92.9499,93.3367,92.9201,93.2474,53058.0
2024-11-12 14:00:00,94.03,94.05,93.84,93.89,31021.0,93.2574,93.2772,93.0689,93.1185,31021.0
2024-11-12 14:30:00,93.88,94.04,93.6,94.0,36007.0,93.1086,93.2673,92.8309,93.2276,36007.0
2024-11-12 15:00:00,94.0,94.05,93.71,93.73,23930.0,93.2276,93.2772,92.94,92.9598,23930.0
2024-11-12 15:30:00,93.77,94.06,93.72,93.99,120960.0,92.9995,93.2871,92.9499,93.2177,120960.0
2024-11-13 09:30:00,93.3,94.41,93.3,94.38,41290.0,92.5333,93.6342,92.5333,93.6045,41290.0
2024-11-13 10:00:00,94.21,94.53,93.66,93.8,38409.0,93.4359,93.7532,92.8904,93.0292,38409.0
2024-11-13 10:30:00,93.76,93.8,93.49,93.8,32821.0,92.9896,93.0292,92.7218,93.0292,32821.0
2024-11-13 11:00:00,93.78,94.06,93.6,93.63,28272.0,93.0094,93.2871,92.8309,92.8606,28272.0
2024-11-13 11:30:00,93.62,93.63,93.29,93.38,46191.0,92.8507,92.8606,92.5234,92.6127,46191.0
2024-11-13 12:00:00,93.38,93.47,93.07,93.16,79613.0,92.6127,92.702,92.3052,92.3945,79613.0
2024-11-13 12:30:00,93.12,93.33,92.97,93.02,27136.0,92.3548,92.5631,92.2061,92.2557,27136.0
2024-11-13 13:00:00,92.99,93.2,92.9,93.03,22167.0,92.2259,92.4342,92.1366,92.2656,22167.0
2024-11-13 13:30:00,93.02,93.16,92.86,92.9,27604.0,92.2557,92.3945,92.097,92.1366,27604.0
2024-11-13 14:00:00,92.9,93.02,92.61,92.63,74857.0,92.1366,92.2557,91.849,91.8689,74857.0
2024-11-13 14:30:00,92.61,92.68,92.27,92.29,84568.0,91.849,91.9184,91.5118,91.5316,84568.0
2024-11-13 15:00:00,92.3,92.42,91.96,92.34,73933.0,91.5416,91.6606,91.2044,91.5812,73933.0
2024-11-13 15:30:00,92.32,92.42,92.01,92.19,310597.0,91.5614,91.6606,91.2539,91.4325,310597.0
2024-11-14 09:30:00,92.16,92.16,90.61,91.04,110212.0,91.6564,91.6564,90.1149,90.5426,110212.0
2024-11-14 10:00:00,91.04,91.23,90.78,90.85,58994.0,90.5426,90.7315,90.284,90.3536,58994.0
2024-11-14 10:30:00,90.84,91.66,90.79,91.6,53679.0,90.3437,91.1592,90.2939,91.0995,53679.0
2024-11-14 11:00:00,91.54,91.54,91.14,91.41,52868.0,91.0398,91.0398,90.642,90.9105,52868.0
2024-11-14 11:30:00,91.4,91.44,90.63,90.63,38618.0,90.9006,90.9404,90.1348,90.1348,38618.0
2024-11-14 12:00:00,90.62,90.87,90.62,90.75,39437.0,90.1249,90.3735,90.1249,90.2541,39437.0
2024-11-14 12:30:00,90.75,90.75,89.59,89.7,168822.0,90.2541,90.2541,89.1005,89.2099,168822.0
2024-11-14 13:00:00,89.7,90.14,89.62,89.75,92919.0,89.2099,89.6475,89.1303,89.2596,92919.0
2024-11-14 13:30:00,89.73,89.81,89.49,89.65,112648.0,89.2397,89.3193,89.001,89.1602,112648.0
2024-11-14 14:00:00,89.63,89.84,89.4,89.74,76923.0,89.1403,89.3491,88.9115,89.2497,76923.0
2024-11-14 14:30:00,89.76,90.06,89.65,89.99,62406.0,89.2696,89.5679,89.1602,89.4983,62406.0
2024-11-14 15:00:00,89.97,90.14,89.73,90.0,98487.0,89.4784,89.6475,89.2397,89.5082,98487.0
2024-11-14 15:30:00,90.01,90.1,89.72,90.03,342539.0,89.5182,89.6077,89.2298,89.5381,342539.0
2024-11-15 09:30:00,89.63,90.41,89.53,90.11,44274.0,89.1403,89.916,89.0408,89.6176,44274.0
2024-11-15 10:00:00,90.22,90.31,89.75,89.76,78166.0,89.727,89.8166,89.2596,89.2696,78166.0
2024-11-15 10:30:00,89.77,89.78,89.43,89.57,66409.0,89.2795,89.2894,88.9414,89.0806,66409.0
2024-11-15 11:00:00,89.6,90.15,89.31,90.09,91829.0,89.1104,89.6574,88.822,89.5978,91829.0
2024-11-15 11:30:00,90.08,90.38,89.85,90.28,44958.0,89.5878,89.8862,89.3591,89.7867,44958.0
2024-11-15 12:00:00,90.25,90.26,89.95,90.0,106417.0,89.7569,89.7668,89.4585,89.5082,106417.0
2024-11-15 12:30:00,89.95,90.2,89.71,90.18,105531.0,89.4585,89.7072,89.2198,89.6873,105531.0
2024-11-15 13:00:00,90.16,90.23,90.02,90.11,31579.0,89.6674,89.737,89.5281,89.6176,31579.0
2024-11-15 13:30:00,90.1,90.22,89.91,90.2,104839.0,89.6077,89.727,89.4187,89.7072,104839.0
2024-11-15 14:00:00,90.19,90.23,89.83,89.92,74327.0,89.6972,89.737,89.3392,89.4287,74327.0
2024-11-15 14:30:00,89.94,90.03,89.75,89.96,108945.0,89.4486,89.5381,89.2596,89.4685,108945.0
2024-11-15 15:00:00,89.97,90.31,89.96,90.19,47923.0,89.4784,89.8166,89.4685,89.6972,47923.0
2024-11-15 15:30:00,90.18,90.25,89.81,89.85,244558.0,89.6873,89.7569,89.3193,89.3591,244558.0
2024-11-18 09:30:00,89.71,90.4,89.46,90.18,51084.0,89.2198,89.9061,88.9712,89.6873,51084.0
2024-11-18 10:00:00,90.21,90.46,89.73,89.8,78869.0,89.7171,89.9657,89.2397,89.3093,78869.0
2024-11-18 10:30:00,89.69,89.86,89.6,89.86,80915.0,89.1999,89.369,89.1104,89.369,80915.0
2024-11-18 11:00:00,89.91,90.03,89.44,89.48,32405.0,89.4187,89.5381,88.9513,88.9911,32405.0
2024-11-18 11:30:00,89.48,89.66,89.05,89.05,31771.0,88.9911,89.1701,88.5634,88.5634,31771.0
2024-11-18 12:00:00,89.06,89.32,88.88,89.2,42332.0,88.5734,88.832,88.3944,88.7126,42332.0
2024-11-18 12:30:00,89.21,89.28,88.87,89.17,78056.0,88.7226,88.7922,88.3844,88.6828,78056.0
2024-11-18 13:00:00,89.13,89.23,89.05,89.15,21433.0,88.643,88.7425,88.5634,88.6629,21433.0
2024-11-18 13:30:00,89.16,89.31,89.01,89.12,30350.0,88.6728,88.822,88.5237,88.6331,30350.0
2024-11-18 14:00:00,89.1,89.15,88.77,89.08,74180.0,88.6132,88.6629,88.285,88.5933,74180.0
2024-11-18 14:30:00,89.08,89.32,89.0,89.1,40574.0,88.5933,88.832,88.5137,88.6132,40574.0
2024-11-18 15:00:00,89.12,89.12,88.9,88.91,58894.0,88.6331,88.6331,88.4143,88.4242,58894.0
2024-11-18 15:30:00,88.93,89.4,88.84,89.39,245279.0,88.4441,88.9115,88.3546,88.9016,245279.0
2024-11-19 09:30:00,89.07,89.38,88.86,89.21,63946.0,88.5833,88.8916,88.3745,88.7226,63946.0
2024-11-19 10:00:00,89.17,89.49,89.0,89.19,45392.0,88.6828,89.001,88.5137,88.7027,45392.0
2024-11-19 10:30:00,89.2,89.52,89.07,89.36,57264.0,88.7126,89.0309,88.5833,88.8717,57264.0
2024-11-19 11:00:00,89.37,89.53,89.25,89.38,25412.0,88.8817,89.0408,88.7623,88.8916,25412.0
2024-11-19 11:30:00,89.44,89.44,89.28,89.36,40978.0,88.9513,88.9513,88.7922,88.8717,40978.0
2024-11-19 12:00:00,89.36,89.51,89.27,89.44,25241.0,88.8717,89.0209,88.7822,88.9513,25241.0
2024-11-19 12:30:00,89.45,89.62,89.38,89.38,20869.0,88.9613,89.1303,88.8916,88.8916,20869.0
2024-11-19 13:00:00,89.37,89.44,89.28,89.36,27822.0,88.8817,88.9513,88.7922,88.8717,27822.0
2024-11-19 13:30:00,89.36,89.43,89.19,89.41,42980.0,88.8717,88.9414,88.7027,88.9215,42980.0
2024-11-19 14:00:00,89.39,89.74,89.35,89.7,53430.0,88.9016,89.2497,88.8618,89.2099,53430.0
2024-11-19 14:30:00,89.7,89.74,89.36,89.43,36194.0,89.2099,89.2497,88.8717,88.9414,36194.0
2024-11-19 15:00:00,89.41,89.54,89.28,89.41,48979.0,88.9215,89.0508,88.7922,88.9215,48979.0
2024-11-19 15:30:00,89.41,89.7,89.34,89.53,194744.0,88.9215,89.2099,88.8519,89.0408,194744.0
2024-11-20 09:30:00,89.41,89.83,89.24,89.45,23191.0,88.9215,89.3392,88.7524,88.9613,23191.0
2024-11-20 10:00:00,89.52,90.21,89.51,90.17,21373.0,89.0309,89.7171,89.0209,89.6773,21373.0
2024-11-20 10:30:00,90.25,90.47,90.09,90.26,18828.0,89.7569,89.9757,89.5978,89.7668,18828.0
2024-11-20 11:00:00,90.26,90.27,89.75,89.8,20491.0,89.7668,89.7768,89.2596,89.3093,20491.0
2024-11-20 11:30:00,89.79,89.91,89.71,89.78,15251.0,89.2994,89.4187,89.2198,89.2894,15251.0
2024-11-20 12:00:00,89.79,90.2,89.53,90.19,33477.0,89.2994,89.7072,89.0408,89.6972,33477.0
2024-11-20 12:30:00,90.2,90.2,89.84,89.87,34048.0,89.7072,89.7072,89.3491,89.379,34048.0
2024-11-20 13:00:00,89.84,89.87,89.63,89.78,20554.0,89.3491,89.379,89.1403,89.2894,20554.0
2024-11-20 13:30:00,89.75,89.79,89.59,89.78,21058.0,89.2596,89.2994,89.1005,89.2894,21058.0
2024-11-20 14:00:00,89.78,89.83,89.73,89.82,18938.0,89.2894,89.3392,89.2397,89.3292,18938.0
2024-11-20 14:30:00,89.82,89.94,89.79,89.88,23592.0,89.3292,89.4486,89.2994,89.3889,23592.0
2024-11-20 15:00:00,89.83,89.85,89.65,89.7,38225.0,89.3392,89.3591,89.1602,89.2099,38225.0
2024-11-20 15:30:00,89.7,90.29,89.67,90.26,203273.0,89.2099,89.7967,89.18,89.7668,203273.0
2024-11-21 09:30:00,90.1,90.27,89.91,90.1,57973.0,89.6077,89.7768,89.4187,89.6077,57973.0
2024-11-21 10:00:00,90.13,90.66,90.08,90.27,86333.0,89.6375,90.1646,89.5878,89.7768,86333.0
2024-11-21 10:30:00,90.32,91.06,90.3,90.76,129682.0,89.8265,90.5625,89.8066,90.2641,129682.0
2024-11-21 11:00:00,90.73,90.98,90.65,90.92,18583.0,90.2343,90.4829,90.1547,90.4232,18583.0
2024-11-21 11:30:00,90.93,91.07,90.84,90.88,61878.0,90.4332,90.5724,90.3437,90.3834,61878.0
2024-11-21 12:00:00,90.84,91.19,90.82,91.1,60844.0,90.3437,90.6917,90.3238,90.6022,60844.0
2024-11-21 12:30:00,91.09,91.13,90.84,90.86,9984.0,90.5923,90.6321,90.3437,90.3635,9984.0
2024-11-21 13:00:00,90.88,91.21,90.87,91.08,17186.0,90.3834,90.7116,90.3735,90.5823,17186.0
2024-11-21 13:30:00,91.08,91.18,90.92,90.98,14247.0,90.5823,90.6818,90.4232,90.4829,14247.0
2024-11-21 14:00:00,90.99,91.04,90.65,90.89,45519.0,90.4928,90.5426,90.1547,90.3934,45519.0
2024-11-21 14:30:00,90.86,90.9,90.68,90.85,49724.0,90.3635,90.4033,90.1845,90.3536,49724.0
2024-11-21 15:00:00,90.86,90.93,90.76,90.87,45504.0,90.3635,90.4332,90.2641,90.3735,45504.0
2024-11-21 15:30:00,90.85,91.09,90.7,90.98,270724.0,90.3536,90.5923,90.2044,90.4829,270724.0
2024-11-22 09:30:00,91.61,93.25,91.16,92.58,72121.0,91.1094,92.7405,90.6619,92.0741,72121.0
2024-11-22 10:00:00,92.7,92.93,92.11,92.28,56223.0,92.1935,92.4222,91.6067,91.7758,56223.0
2024-11-22 10:30:00,92.28,92.59,92.27,92.38,39694.0,91.7758,92.0841,91.7658,91.8752,39694.0
2024-11-22 11:00:00,92.39,92.39,92.11,92.24,14681.0,91.8852,91.8852,91.6067,91.736,14681.0
2024-11-22 11:30:00,92.28,92.46,92.23,92.37,11094.0,91.7758,91.9548,91.7261,91.8653,11094.0
2024-11-22 12:00:00,92.39,92.75,92.34,92.75,34633.0,91.8852,92.2432,91.8355,92.2432,34633.0
2024-11-22 12:30:00,92.69,92.93,92.58,92.78,33669.0,92.1835,92.4222,92.0741,92.2731,33669.0
2024-11-22 13:00:00,92.76,93.0,92.74,92.94,9888.0,92.2532,92.4919,92.2333,92.4322,9888.0
2024-11-22 13:30:00,92.94,92.96,92.64,92.79,17102.0,92.4322,92.4521,92.1338,92.283,17102.0
2024-11-22 14:00:00,92.75,92.87,92.61,92.85,33887.0,92.2432,92.3626,92.104,92.3427,33887.0
2024-11-22 14:30:00,92.87,93.0,92.7,92.7,26211.0,92.3626,92.4919,92.1935,92.1935,26211.0
2024-11-22 15:00:00,92.69,92.69,92.45,92.52,27253.0,92.1835,92.1835,91.9449,92.0145,27253.0
2024-11-22 15:30:00,92.54,92.93,92.41,92.83,142228.0,92.0344,92.4222,91.9051,92.3228,142228.0
2024-11-25 09:30:00,93.01,93.85,92.82,93.29,31669.0,92.5018,93.3372,92.3128,92.7803,31669.0
2024-11-25 10:00:00,93.27,93.34,92.82,93.19,41449.0,92.7604,92.83,92.3128,92.6808,41449.0
2024-11-25 10:30:00,93.19,93.19,92.71,92.94,29706.0,92.6808,92.6808,92.2034,92.4322,29706.0
2024-11-25 11:00:00,92.92,92.96,92.68,92.68,16619.0,92.4123,92.4521,92.1736,92.1736,16619.0
2024-11-25 11:30:00,92.68,92.68,92.38,92.64,22744.0,92.1736,92.1736,91.8752,92.1338,22744.0
2024-11-25 12:00:00,92.69,93.15,92.65,92.93,15616.0,92.1835,92.641,92.1438,92.4222,15616.0
2024-11-25 12:30:00,92.98,92.98,92.66,92.71,21181.0,92.472,92.472,92.1537,92.2034,21181.0
2024-11-25 13:00:00,92.75,93.14,92.75,93.06,15089.0,92.2432,92.6311,92.2432,92.5515,15089.0
2024-11-25 13:30:00,93.03,93.26,92.92,93.2,13342.0,92.5217,92.7504,92.4123,92.6908,13342.0
2024-11-25 14:00:00,93.2,93.39,93.16,93.16,39567.0,92.6908,92.8797,92.651,92.651,39567.0
2024-11-25 14:30:00,93.17,93.26,93.03,93.08,18056.0,92.6609,92.7504,92.5217,92.5714,18056.0
2024-11-25 15:00:00,93.06,93.08,92.83,92.88,25450.0,92.5515,92.5714,92.3228,92.3725,25450.0
2024-11-25 15:30:00,92.86,93.04,92.58,92.65,173075.0,92.3526,92.5316,92.0741,92.1438,173075.0
2024-11-26 09:30:00,92.51,92.51,91.54,91.76,16693.0,92.0045,92.0045,91.0398,91.2586,16693.0
2024-11-26 10:00:00,91.67,92.06,91.39,91.4,38784.0,91.1691,91.557,90.8907,90.9006,38784.0
2024-11-26 10:30:00,91.37,92.02,91.37,91.95,14408.0,90.8708,91.5172,90.8708,91.4476,14408.0
2024-11-26 11:00:00,91.95,92.16,91.94,92.12,29208.0,91.4476,91.6564,91.4376,91.6167,29208.0
2024-11-26 11:30:00,92.12,92.32,92.04,92.18,28465.0,91.6167,91.8156,91.5371,91.6763,28465.0
2024-11-26 12:00:00,92.15,92.23,92.09,92.13,27125.0,91.6465,91.7261,91.5868,91.6266,27125.0
2024-11-26 12:30:00,92.13,92.23,92.01,92.04,22770.0,91.6266,91.7261,91.5073,91.5371,22770.0
2024-11-26 13:00:00,92.08,92.25,92.04,92.15,41987.0,91.5769,91.746,91.5371,91.6465,41987.0
2024-11-26 13:30:00,92.13,92.2,91.95,92.08,54902.0,91.6266,91.6962,91.4476,91.5769,54902.0
2024-11-26 14:00:00,92.15,92.17,91.88,92.02,37881.0,91.6465,91.6664,91.378,91.5172,37881.0
2024-11-26 14:30:00,92.03,92.23,91.99,92.17,20720.0,91.5272,91.7261,91.4874,91.6664,20720.0
2024-11-26 15:00:00,92.2,92.2,91.8,91.85,28588.0,91.6962,91.6962,91.2984,91.3481,28588.0
2024-11-26 15:30:00,91.84,92.32,91.83,92.22,139351.0,91.3382,91.8156,91.3282,91.7161,139351.0
2024-11-27 09:30:00,92.7,93.63,92.32,92.99,19517.0,92.1935,93.1184,91.8156,92.4819,19517.0
2024-11-27 10:00:00,93.25,93.39,92.88,93.39,32386.0,92.7405,92.8797,92.3725,92.8797,32386.0
2024-11-27 10:30:00,93.34,93.72,93.12,93.55,38813.0,92.83,93.2079,92.6112,93.0388,38813.0
2024-11-27 11:00:00,93.52,93.65,93.04,93.09,45529.0,93.009,93.1383,92.5316,92.5814,45529.0
2024-11-27 11:30:00,93.08,93.48,92.93,93.42,19591.0,92.5714,92.9692,92.4222,92.9096,19591.0
2024-11-27 12:00:00,93.41,93.57,93.25,93.36,27541.0,92.8996,93.0587,92.7405,92.8499,27541.0
2024-11-27 12:30:00,93.32,93.37,93.29,93.37,20057.0,92.8101,92.8598,92.7803,92.8598,20057.0
2024-11-27 13:00:00,93.34,93.49,93.29,93.37,24480.0,92.83,92.9792,92.7803,92.8598,24480.0
2024-11-27 13:30:00,93.37,93.5,93.32,93.45,24091.0,92.8598,92.9891,92.8101,92.9394,24091.0
2024-11-27 14:00:00,93.44,93.48,93.29,93.33,22770.0,92.9295,92.9692,92.7803,92.8201,22770.0
2024-11-27 14:30:00,93.34,93.43,93.31,93.36,34175.0,92.83,92.9195,92.8002,92.8499,34175.0
2024-11-27 15:00:00,93.34,93.34,93.16,93.26,69985.0,92.83,92.83,92.651,92.7504,69985.0
2024-11-27 15:30:00,93.25,93.38,92.96,92.99,239714.0,92.7405,92.8698,92.4521,92.4819,239714.0
2024-11-29 09:30:00,92.8,93.18,92.47,92.75,11655.0,92.2929,92.6709,91.9648,92.2432,11655.0
2024-11-29 10:00:00,92.85,93.01,92.55,92.7,10950.0,92.3427,92.5018,92.0443,92.1935,10950.0
2024-11-29 10:30:00,92.72,92.82,92.58,92.76,11064.0,92.2134,92.3128,92.0741,92.2532,11064.0
2024-11-29 11:00:00,92.73,92.84,92.33,92.36,11047.0,92.2233,92.3327,91.8255,91.8554,11047.0
2024-11-29 11:30:00,92.3,92.31,91.93,92.07,17134.0,91.7957,91.8056,91.4277,91.5669,17134.0
2024-11-29 12:00:00,92.08,92.33,91.96,92.3,20958.0,91.5769,91.8255,91.4575,91.7957,20958.0
2024-11-29 12:30:00,92.32,92.46,91.98,92.12,54032.0,91.8156,91.9548,91.4774,91.6167,54032.0
2024-12-02 09:30:00,92.04,92.04,90.85,91.19,18790.0,91.5371,91.5371,90.3536,90.6917,18790.0
2024-12-02 10:00:00,91.19,91.86,91.14,91.77,36933.0,90.6917,91.3581,90.642,91.2686,36933.0
2024-12-02 10:30:00,91.9,91.96,91.54,91.74,14800.0,91.3979,91.4575,91.0398,91.2387,14800.0
2024-12-02 11:00:00,91.7,92.36,91.62,92.32,17409.0,91.199,91.8554,91.1194,91.8156,17409.0
2024-12-02 11:30:00,92.26,92.32,91.95,92.06,14579.0,91.7559,91.8156,91.4476,91.557,14579.0
2024-12-02 12:00:00,92.09,92.13,91.94,92.04,14322.0,91.5868,91.6266,91.4376,91.5371,14322.0
2024-12-02 12:30:00,92.04,92.28,91.96,92.23,14373.0,91.5371,91.7758,91.4575,91.7261,14373.0
2024-12-02 13:00:00,92.23,92.43,92.23,92.43,9652.0,91.7261,91.925,91.7261,91.925,9652.0
2024-12-02 13:30:00,92.45,92.53,92.34,92.51,13450.0,91.9449,92.0244,91.8355,92.0045,13450.0
2024-12-02 14:00:00,92.47,92.56,92.36,92.48,12672.0,91.9648,92.0543,91.8554,91.9747,12672.0
2024-12-02 14:30:00,92.5,92.68,92.49,92.6,20410.0,91.9946,92.1736,91.9846,92.094,20410.0
2024-12-02 15:00:00,92.61,92.64,92.51,92.6,16194.0,92.104,92.1338,92.0045,92.094,16194.0
2024-12-02 15:30:00,92.58,92.62,92.36,92.41,73590.0,92.0741,92.1139,91.8554,91.9051,73590.0
2024-12-03 09:30:00,92.39,92.64,91.88,91.94,9866.0,91.8852,92.1338,91.378,91.4376,9866.0
2024-12-03 10:00:00,91.94,92.13,91.52,92.13,12658.0,91.4376,91.6266,91.0199,91.6266,12658.0
2024-12-03 10:30:00,92.17,92.17,91.8,92.16,29197.0,91.6664,91.6664,91.2984,91.6564,29197.0
2024-12-03 11:00:00,92.17,92.36,91.94,92.02,16662.0,91.6664,91.8554,91.4376,91.5172,16662.0
2024-12-03 11:30:00,92.0,92.13,91.94,92.08,20055.0,91.4973,91.6266,91.4376,91.5769,20055.0
2024-12-03 12:00:00,92.08,92.16,91.94,92.05,20720.0,91.5769,91.6564,91.4376,91.547,20720.0
2024-12-03 12:30:00,92.1,92.26,92.1,92.14,15673.0,91.5968,91.7559,91.5968,91.6366,15673.0
2024-12-03 13:00:00,92.12,92.26,92.09,92.15,13680.0,91.6167,91.7559,91.5868,91.6465,13680.0
2024-12-03 13:30:00,92.12,92.14,91.91,92.02,19057.0,91.6167,91.6366,91.4078,91.5172,19057.0
2024-12-03 14:00:00,91.98,92.14,91.95,92.12,15830.0,91.4774,91.6366,91.4476,91.6167,15830.0
2024-12-03 14:30:00,92.14,92.19,91.99,92.0,19917.0,91.6366,91.6863,91.4874,91.4973,19917.0
2024-12-03 15:00:00,92.0,92.3,91.98,92.23,24350.0,91.4973,91.7957,91.4774,91.7261,24350.0
2024-12-03 15:30:00,92.22,92.28,91.9,92.02,166405.0,91.7161,91.7758,91.3979,91.5172,166405.0
2024-12-04 09:30:00,91.49,91.78,90.78,91.21,64409.0,90.9901,91.2785,90.284,90.7116,64409.0
2024-12-04 10:00:00,91.22,91.94,91.02,91.9,44902.0,90.7216,91.4376,90.5227,91.3979,44902.0
2024-12-04 10:30:00,91.96,92.64,91.91,92.58,25761.0,91.4575,92.1338,91.4078,92.0741,25761.0
2024-12-04 11:00:00,92.56,92.74,92.41,92.65,23972.0,92.0543,92.2333,91.9051,92.1438,23972.0
2024-12-04 11:30:00,92.67,92.85,92.59,92.6,20794.0,92.1637,92.3427,92.0841,92.094,20794.0
2024-12-04 12:00:00,92.63,92.75,92.56,92.69,20154.0,92.1239,92.2432,92.0543,92.1835,20154.0
2024-12-04 12:30:00,92.69,92.81,92.53,92.6,22679.0,92.1835,92.3029,92.0244,92.094,22679.0
2024-12-04 13:00:00,92.58,92.6,92.41,92.41,20634.0,92.0741,92.094,91.9051,91.9051,20634.0
2024-12-04 13:30:00,92.41,92.47,92.16,92.36,24870.0,91.9051,91.9648,91.6564,91.8554,24870.0
2024-12-04 14:00:00,92.31,92.5,92.28,92.38,23735.0,91.8056,91.9946,91.7758,91.8752,23735.0
2024-12-04 14:30:00,92.37,92.6,92.37,92.49,29476.0,91.8653,92.094,91.8653,91.9846,29476.0
2024-12-04 15:00:00,92.47,92.51,92.16,92.28,44210.0,91.9648,92.0045,91.6564,91.7758,44210.0
2024-12-04 15:30:00,92.28,92.35,91.91,92.01,182777.0,91.7758,91.8454,91.4078,91.5073,182777.0
2024-12-05 09:30:00,92.02,92.39,91.2,91.5,88944.0,91.5172,91.8852,90.7017,91.0001,88944.0
2024-12-05 10:00:00,91.44,91.46,89.69,89.69,193119.0,90.9404,90.9603,89.1999,89.1999,193119.0
2024-12-05 10:30:00,89.7,89.7,87.21,89.04,307297.0,89.2099,89.2099,86.7335,88.5535,307297.0
2024-12-05 11:00:00,89.0,89.0,87.95,88.05,69752.0,88.5137,88.5137,87.4694,87.5689,69752.0
2024-12-05 11:30:00,88.07,88.82,87.96,88.44,60345.0,87.5888,88.3347,87.4794,87.9568,60345.0
2024-12-05 12:00:00,88.47,88.98,88.43,88.73,67344.0,87.9866,88.4938,87.9468,88.2452,67344.0
2024-12-05 12:30:00,88.72,89.02,88.72,88.95,24651.0,88.2352,88.5336,88.2352,88.464,24651.0
2024-12-05 13:00:00,88.95,88.95,88.63,88.88,49404.0,88.464,88.464,88.1457,88.3944,49404.0
2024-12-05 13:30:00,88.88,88.92,88.43,88.84,64242.0,88.3944,88.4341,87.9468,88.3546,64242.0
2024-12-05 14:00:00,88.81,88.82,88.33,88.51,78054.0,88.3247,88.3347,87.8474,88.0264,78054.0
2024-12-05 14:30:00,88.5,89.09,88.43,88.98,77214.0,88.0164,88.6032,87.9468,88.4938,77214.0
2024-12-05 15:00:00,88.98,89.66,88.95,89.64,92795.0,88.4938,89.1701,88.464,89.1502,92795.0
2024-12-05 15:30:00,89.63,89.93,89.46,89.62,286088.0,89.1403,89.4386,88.9712,89.1303,286088.0
2024-12-06 09:30:00,90.0,90.6,88.98,90.35,62066.0,89.5082,90.105,88.4938,89.8563,62066.0
2024-12-06 10:00:00,90.43,90.52,89.78,89.86,76017.0,89.9359,90.0254,89.2894,89.369,76017.0
2024-12-06 10:30:00,89.81,89.87,89.44,89.52,70087.0,89.3193,89.379,88.9513,89.0309,70087.0
2024-12-06 11:00:00,89.44,89.49,89.02,89.14,51636.0,88.9513,89.001,88.5336,88.6529,51636.0
2024-12-06 11:30:00,89.13,89.13,88.7,88.99,32661.0,88.643,88.643,88.2153,88.5038,32661.0
2024-12-06 12:00:00,89.0,89.0,88.63,88.77,98571.0,88.5137,88.5137,88.1457,88.285,98571.0
2024-12-06 12:30:00,88.76,88.76,88.38,88.46,58105.0,88.275,88.275,87.8971,87.9767,58105.0
2024-12-06 13:00:00,88.46,88.63,88.42,88.44,48038.0,87.9767,88.1457,87.9369,87.9568,48038.0
2024-12-06 13:30:00,88.4,88.54,88.17,88.4,68919.0,87.917,88.0562,87.6882,87.917,68919.0
2024-12-06 14:00:00,88.42,88.5,88.31,88.36,50158.0,87.9369,88.0164,87.8275,87.8772,50158.0
2024-12-06 14:30:00,88.36,88.52,88.25,88.35,64409.0,87.8772,88.0363,87.7678,87.8673,64409.0
2024-12-06 15:00:00,88.34,88.47,88.23,88.44,69772.0,87.8573,87.9866,87.7479,87.9568,69772.0
2024-12-06 15:30:00,88.44,88.55,88.32,88.37,307110.0,87.9568,88.0662,87.8374,87.8872,307110.0
2024-12-09 09:30:00,88.72,89.06,88.16,88.92,52390.0,88.2352,88.5734,87.6783,88.4341,52390.0
2024-12-09 10:00:00,88.92,88.94,88.13,88.56,45540.0,88.4341,88.454,87.6485,88.0761,45540.0
2024-12-09 10:30:00,88.56,88.8,88.47,88.5,49911.0,88.0761,88.3148,87.9866,88.0164,49911.0
2024-12-09 11:00:00,88.52,88.9,88.35,88.39,80043.0,88.0363,88.4143,87.8673,87.907,80043.0
2024-12-09 11:30:00,88.33,88.58,88.11,88.54,30129.0,87.8474,88.096,87.6286,88.0562,30129.0
2024-12-09 12:00:00,88.53,88.59,88.3,88.42,48724.0,88.0463,88.106,87.8175,87.9369,48724.0
2024-12-09 12:30:00,88.43,88.73,88.36,88.36,34758.0,87.9468,88.2452,87.8772,87.8772,34758.0
2024-12-09 13:00:00,88.4,88.67,88.34,88.5,16614.0,87.917,88.1855,87.8573,88.0164,16614.0
2024-12-09 13:30:00,88.48,88.79,88.4,88.64,54722.0,87.9966,88.3049,87.917,88.1557,54722.0
2024-12-09 14:00:00,88.66,88.73,88.52,88.59,33687.0,88.1756,88.2452,88.0363,88.106,33687.0
2024-12-09 14:30:00,88.64,88.66,88.39,88.43,22711.0,88.1557,88.1756,87.907,87.9468,22711.0
2024-12-09 15:00:00,88.44,88.5,88.18,88.25,62540.0,87.9568,88.0164,87.6982,87.7678,62540.0
2024-12-09 15:30:00,88.29,88.6,88.1,88.22,213234.0,87.8076,88.1159,87.6186,87.738,213234.0
2024-12-10 09:30:00,88.22,88.22,87.0,87.64,51951.0,87.738,87.738,86.5246,87.1611,51951.0
2024-12-10 10:00:00,87.54,87.66,87.24,87.55,31415.0,87.0617,87.181,86.7633,87.0716,31415.0
2024-12-10 10:30:00,87.59,88.57,87.59,88.49,37172.0,87.1114,88.0861,87.1114,88.0065,37172.0
2024-12-10 11:00:00,88.51,88.65,88.43,88.47,36307.0,88.0264,88.1656,87.9468,87.9866,36307.0
2024-12-10 11:30:00,88.5,88.57,88.1,88.1,31369.0,88.0164,88.0861,87.6186,87.6186,31369.0
2024-12-10 12:00:00,88.09,88.4,88.08,88.2,19619.0,87.6087,87.917,87.5987,87.7181,19619.0
2024-12-10 12:30:00,88.18,88.34,88.17,88.22,16589.0,87.6982,87.8573,87.6882,87.738,16589.0
2024-12-10 13:00:00,88.21,88.25,88.14,88.15,22155.0,87.728,87.7678,87.6584,87.6684,22155.0
2024-12-10 13:30:00,88.15,88.2,87.97,88.19,21336.0,87.6684,87.7181,87.4893,87.7081,21336.0
2024-12-10 14:00:00,88.19,88.45,88.08,88.41,21052.0,87.7081,87.9667,87.5987,87.9269,21052.0
2024-12-10 14:30:00,88.43,88.65,88.41,88.5,40291.0,87.9468,88.1656,87.9269,88.0164,40291.0
2024-12-10 15:00:00,88.5,88.5,88.0,88.03,28257.0,88.0164,88.0164,87.5192,87.549,28257.0
2024-12-10 15:30:00,88.02,88.04,87.62,87.7,228763.0,87.5391,87.559,87.1413,87.2208,228763.0
2024-12-11 09:30:00,87.69,88.34,87.67,87.93,28874.0,87.2109,87.8573,87.191,87.4496,28874.0
2024-12-11 10:00:00,87.89,88.26,87.42,88.12,55500.0,87.4098,87.7778,86.9423,87.6385,55500.0
2024-12-11 10:30:00,88.06,88.3,87.82,88.09,29458.0,87.5788,87.8175,87.3402,87.6087,29458.0
2024-12-11 11:00:00,88.09,88.1,87.59,87.93,28492.0,87.6087,87.6186,87.1114,87.4496,28492.0
2024-12-11 11:30:00,87.84,88.02,87.76,87.97,30080.0,87.36,87.5391,87.2805,87.4893,30080.0
2024-12-11 12:00:00,88.02,88.22,87.98,88.0,35497.0,87.5391,87.738,87.4993,87.5192,35497.0
2024-12-11 12:30:00,87.98,88.17,87.88,88.11,43262.0,87.4993,87.6882,87.3998,87.6286,43262.0
2024-12-11 13:00:00,88.11,88.33,88.1,88.22,41597.0,87.6286,87.8474,87.6186,87.738,41597.0
2024-12-11 13:30:00,88.22,88.31,88.1,88.17,54503.0,87.738,87.8275,87.6186,87.6882,54503.0
2024-12-11 14:00:00,88.17,88.28,88.06,88.18,37113.0,87.6882,87.7976,87.5788,87.6982,37113.0
2024-12-11 14:30:00,88.19,88.35,88.03,88.09,56631.0,87.7081,87.8673,87.549,87.6087,56631.0
2024-12-11 15:00:00,88.09,88.09,87.84,87.91,43165.0,87.6087,87.6087,87.36,87.4297,43165.0
2024-12-11 15:30:00,87.91,88.19,87.79,87.98,193021.0,87.4297,87.7081,87.3103,87.4993,193021.0
2024-12-12 09:30:00,87.7,88.57,87.7,88.09,26884.0,87.2208,88.0861,87.2208,87.6087,26884.0
2024-12-12 10:00:00,88.19,88.36,87.83,88.08,23198.0,87.7081,87.8772,87.3501,87.5987,23198.0
2024-12-12 10:30:00,88.08,88.28,87.7,88.22,24664.0,87.5987,87.7976,87.2208,87.738,24664.0
2024-12-12 11:00:00,88.26,88.41,88.1,88.2,41891.0,87.7778,87.9269,87.6186,87.7181,41891.0
2024-12-12 11:30:00,88.2,88.36,88.04,88.33,33209.0,87.7181,87.8772,87.559,87.8474,33209.0
2024-12-12 12:00:00,88.33,88.83,88.3,88.45,43981.0,87.8474,88.3446,87.8175,87.9667,43981.0
2024-12-12 12:30:00,88.48,88.63,88.4,88.58,25768.0,87.9966,88.1457,87.917,88.096,25768.0
2024-12-12 13:00:00,88.63,88.64,88.39,88.47,35615.0,88.1457,88.1557,87.907,87.9866,35615.0
2024-12-12 13:30:00,88.46,88.59,88.42,88.55,40532.0,87.9767,88.106,87.9369,88.0662,40532.0
2024-12-12 14:00:00,88.57,88.67,88.22,88.23,43626.0,88.0861,88.1855,87.738,87.7479,43626.0
2024-12-12 14:30:00,88.24,88.43,88.21,88.39,38299.0,87.7579,87.9468,87.728,87.907,38299.0
2024-12-12 15:00:00,88.42,88.7,88.25,88.52,52095.0,87.9369,88.2153,87.7678,88.0363,52095.0
2024-12-12 15:30:00,88.54,88.6,88.02,88.08,321233.0,88.0562,88.1159,87.5391,87.5987,321233.0
2024-12-13 09:30:00,87.54,87.92,87.29,87.37,17701.0,87.0617,87.4396,86.8131,86.8926,17701.0
2024-12-13 10:00:00,87.35,87.88,87.08,87.88,40052.0,86.8727,87.3998,86.6042,87.3998,40052.0
2024-12-13 10:30:00,87.78,87.84,87.54,87.75,17078.0,87.3004,87.36,87.0617,87.2705,17078.0
2024-12-13 11:00:00,87.75,88.09,87.68,88.09,9392.0,87.2705,87.6087,87.2009,87.6087,9392.0
2024-12-13 11:30:00,88.06,88.12,87.82,88.06,11928.0,87.5788,87.6385,87.3402,87.5788,11928.0
2024-12-13 12:00:00,87.98,88.02,87.73,87.76,7208.0,87.4993,87.5391,87.2506,87.2805,7208.0
2024-12-13 12:30:00,87.79,87.81,87.64,87.75,9891.0,87.3103,87.3302,87.1611,87.2705,9891.0
2024-12-13 13:00:00,87.69,87.78,87.56,87.63,10805.0,87.2109,87.3004,87.0816,87.1512,10805.0
2024-12-13 13:30:00,87.64,87.73,87.58,87.66,10690.0,87.1611,87.2506,87.1015,87.181,10690.0
2024-12-13 14:00:00,87.66,87.75,87.59,87.6,16877.0,87.181,87.2705,87.1114,87.1214,16877.0
2024-12-13 14:30:00,87.56,87.81,87.55,87.79,15563.0,87.0816,87.3302,87.0716,87.3103,15563.0
2024-12-13 15:00:00,87.83,87.96,87.79,87.79,17839.0,87.3501,87.4794,87.3103,87.3103,17839.0
2024-12-13 15:30:00,87.75,87.93,87.73,87.85,104652.0,87.2705,87.4496,87.2506,87.37,104652.0
2024-12-16 09:30:00,87.46,87.9,87.23,87.62,26478.0,86.9821,87.4197,86.7534,87.1413,26478.0
2024-12-16 10:00:00,87.64,87.88,87.28,87.44,34510.0,87.1611,87.3998,86.8031,86.9622,34510.0
2024-12-16 10:30:00,87.35,87.63,87.2,87.27,22711.0,86.8727,87.1512,86.7235,86.7932,22711.0
2024-12-16 11:00:00,87.31,87.51,87.17,87.22,16044.0,86.8329,87.0319,86.6937,86.7434,16044.0
2024-12-16 11:30:00,87.22,87.55,87.21,87.4,45784.0,86.7434,87.0716,86.7335,86.9225,45784.0
2024-12-16 12:00:00,87.4,87.5,87.05,87.21,28000.0,86.9225,87.0219,86.5744,86.7335,28000.0
2024-12-16 12:30:00,87.16,87.28,87.08,87.18,25896.0,86.6838,86.8031,86.6042,86.7037,25896.0
2024-12-16 13:00:00,87.18,87.24,87.04,87.06,16225.0,86.7037,86.7633,86.5644,86.5843,16225.0
2024-12-16 13:30:00,87.01,87.21,86.98,87.18,13763.0,86.5346,86.7335,86.5047,86.7037,13763.0
2024-12-16 14:00:00,87.19,87.27,86.73,86.79,23409.0,86.7136,86.7932,86.2561,86.3158,23409.0
2024-12-16 14:30:00,86.79,87.0,86.79,86.98,30925.0,86.3158,86.5246,86.3158,86.5047,30925.0
2024-12-16 15:00:00,86.98,86.98,86.66,86.73,37342.0,86.5047,86.5047,86.1865,86.2561,37342.0
2024-12-16 15:30:00,86.73,86.74,86.5,86.5,126350.0,86.2561,86.2661,86.0274,86.0274,126350.0
2024-12-17 09:30:00,85.66,86.99,85.59,86.56,128877.0,85.192,86.5147,85.1223,86.087,128877.0
2024-12-17 10:00:00,86.56,86.88,86.12,86.16,170479.0,86.087,86.4053,85.6494,85.6892,170479.0
2024-12-17 10:30:00,86.09,86.29,86.01,86.14,58023.0,85.6196,85.8185,85.54,85.6693,58023.0
2024-12-17 11:00:00,86.14,86.32,85.52,85.59,44126.0,85.6693,85.8484,85.0527,85.1223,44126.0
2024-12-17 11:30:00,85.52,86.02,85.52,86.0,41089.0,85.0527,85.55,85.0527,85.5301,41089.0
2024-12-17 12:00:00,85.98,86.03,85.66,85.7,17279.0,85.5102,85.5599,85.192,85.2317,17279.0
2024-12-17 12:30:00,85.63,85.77,85.44,85.56,13094.0,85.1621,85.3014,84.9732,85.0925,13094.0
2024-12-17 13:00:00,85.56,85.57,85.05,85.21,22067.0,85.0925,85.1025,84.5853,84.7444,22067.0
2024-12-17 13:30:00,85.24,85.4,85.15,85.31,27377.0,84.7743,84.9334,84.6847,84.8439,27377.0
2024-12-17 14:00:00,85.37,85.51,85.25,85.35,22237.0,84.9035,85.0428,84.7842,84.8837,22237.0
2024-12-17 14:30:00,85.4,85.48,85.34,85.36,52865.0,84.9334,85.0129,84.8737,84.8936,52865.0
2024-12-17 15:00:00,85.35,85.42,85.02,85.17,53853.0,84.8837,84.9533,84.5555,84.7046,53853.0
2024-12-17 15:30:00,85.17,85.45,85.06,85.37,197554.0,84.7046,84.9831,84.5952,84.9035,197554.0
2024-12-18 09:30:00,85.3,86.18,84.82,85.65,195194.0,84.8339,85.7091,84.3565,85.182,195194.0
2024-12-18 10:00:00,85.75,85.81,85.12,85.27,17303.0,85.2815,85.3411,84.6549,84.8041,17303.0
2024-12-18 10:30:00,85.23,85.52,84.9,84.98,30401.0,84.7643,85.0527,84.4361,84.5157,30401.0
2024-12-18 11:00:00,85.05,85.17,84.82,84.84,16477.0,84.5853,84.7046,84.3565,84.3764,16477.0
2024-12-18 11:30:00,84.82,84.88,84.58,84.75,22002.0,84.3565,84.4162,84.1179,84.2869,22002.0
2024-12-18 12:00:00,84.7,85.02,84.66,84.87,24046.0,84.2372,84.5555,84.1974,84.4063,24046.0
2024-12-18 12:30:00,84.88,85.05,84.85,84.88,23168.0,84.4162,84.5853,84.3864,84.4162,23168.0
2024-12-18 13:00:00,84.87,84.89,84.69,84.7,17109.0,84.4063,84.4262,84.2273,84.2372,17109.0
2024-12-18 13:30:00,84.73,84.78,84.43,84.58,74402.0,84.267,84.3168,83.9687,84.1179,74402.0
2024-12-18 14:00:00,84.51,84.67,84.06,84.13,33883.0,84.0482,84.2074,83.6007,83.6703,33883.0
2024-12-18 14:30:00,84.14,84.39,83.8,83.84,89775.0,83.6803,83.9289,83.3421,83.3819,89775.0
2024-12-18 15:00:00,83.84,84.09,83.42,83.59,115424.0,83.3819,83.6305,82.9642,83.1333,115424.0
2024-12-18 15:30:00,83.59,83.75,82.77,82.82,272047.0,83.1333,83.2924,82.3178,82.3675,272047.0
2024-12-19 09:30:00,82.59,83.45,82.36,82.43,58670.0,82.1387,82.994,81.91,81.9796,58670.0
2024-12-19 10:00:00,82.22,82.62,82.14,82.22,46638.0,81.7708,82.1686,81.6912,81.7708,46638.0
2024-12-19 10:30:00,82.19,82.71,82.18,82.43,58350.0,81.7409,82.2581,81.731,81.9796,58350.0
2024-12-19 11:00:00,82.39,82.62,82.27,82.57,41836.0,81.9398,82.1686,81.8205,82.1188,41836.0
2024-12-19 11:30:00,82.58,82.71,82.36,82.51,32336.0,82.1288,82.2581,81.91,82.0592,32336.0
2024-12-19 12:00:00,82.44,82.62,82.3,82.41,24462.0,81.9896,82.1686,81.8503,81.9597,24462.0
2024-12-19 12:30:00,82.38,82.42,82.09,82.12,26786.0,81.9299,81.9697,81.6415,81.6713,26786.0
2024-12-19 13:00:00,82.09,82.09,81.61,82.05,178942.0,81.6415,81.6415,81.1641,81.6017,178942.0
2024-12-19 13:30:00,82.05,82.36,82.0,82.26,63919.0,81.6017,81.91,81.552,81.8105,63919.0
2024-12-19 14:00:00,82.22,82.26,81.95,82.16,36155.0,81.7708,81.8105,81.5022,81.7111,36155.0
2024-12-19 14:30:00,82.16,82.23,82.0,82.0,53296.0,81.7111,81.7807,81.552,81.552,53296.0
2024-12-19 15:00:00,81.99,82.26,81.83,82.17,66835.0,81.542,81.8105,81.3829,81.721,66835.0
2024-12-19 15:30:00,82.17,82.28,82.01,82.23,290592.0,81.721,81.8304,81.5619,81.7807,290592.0
2024-12-20 09:30:00,82.3,83.02,82.13,82.38,71400.0,81.8503,82.5664,81.6812,81.9299,71400.0
2024-12-20 10:00:00,82.52,82.74,82.2,82.73,175298.0,82.0691,82.2879,81.7509,82.278,175298.0
2024-12-20 10:30:00,82.74,83.08,82.74,82.96,29620.0,82.2879,82.6261,82.2879,82.5067,29620.0
2024-12-20 11:00:00,82.93,83.33,82.91,83.15,17744.0,82.4769,82.8747,82.457,82.6957,17744.0
2024-12-20 11:30:00,83.15,83.42,83.1,83.34,29658.0,82.6957,82.9642,82.6459,82.8846,29658.0
2024-12-20 12:00:00,83.33,83.35,82.97,83.22,27866.0,82.8747,82.8946,82.5167,82.7653,27866.0
2024-12-20 12:30:00,83.17,83.43,83.02,83.3,43317.0,82.7156,82.9741,82.5664,82.8449,43317.0
2024-12-20 13:00:00,83.28,83.29,83.13,83.17,41440.0,82.825,82.8349,82.6758,82.7156,41440.0
2024-12-20 13:30:00,83.17,83.23,82.95,82.95,26153.0,82.7156,82.7752,82.4968,82.4968,26153.0
2024-12-20 14:00:00,82.88,83.55,82.82,83.5,126888.0,82.4271,83.0935,82.3675,83.0438,126888.0
2024-12-20 14:30:00,83.5,83.74,83.32,83.36,149151.0,83.0438,83.2825,82.8647,82.9045,149151.0
2024-12-20 15:00:00,83.38,83.47,83.03,83.12,175676.0,82.9244,83.0139,82.5763,82.6658,175676.0
2024-12-20 15:30:00,83.11,83.4,82.72,83.13,531187.0,82.6559,82.9443,82.268,82.6758,531187.0
2024-12-23 09:30:00,82.42,83.03,81.96,82.81,42861.0,81.9697,82.5763,81.5122,82.3575,42861.0
2024-12-23 10:00:00,82.67,83.05,82.63,83.05,70155.0,82.2183,82.5962,82.1785,82.5962,70155.0
2024-12-23 10:30:00,82.99,83.21,82.82,83.01,27551.0,82.5365,82.7553,82.3675,82.5564,27551.0
2024-12-23 11:00:00,82.94,83.02,82.75,82.88,24057.0,82.4868,82.5664,82.2979,82.4271,24057.0
2024-12-23 11:30:00,82.87,82.91,82.66,82.9,22214.0,82.4172,82.457,82.2084,82.447,22214.0
2024-12-23 12:00:00,82.94,83.04,82.59,82.74,23499.0,82.4868,82.5863,82.1387,82.2879,23499.0
2024-12-23 12:30:00,82.7,82.83,82.61,82.77,13831.0,82.2481,82.3774,82.1586,82.3178,13831.0
2024-12-23 13:00:00,82.77,82.88,82.53,82.87,30091.0,82.3178,82.4271,82.0791,82.4172,30091.0
2024-12-23 13:30:00,82.87,82.92,82.65,82.75,22742.0,82.4172,82.4669,82.1984,82.2979,22742.0
2024-12-23 14:00:00,82.74,82.8,82.63,82.69,18465.0,82.2879,82.3476,82.1785,82.2382,18465.0
2024-12-23 14:30:00,82.68,82.86,82.68,82.82,31453.0,82.2282,82.4073,82.2282,82.3675,31453.0
2024-12-23 15:00:00,82.8,83.03,82.56,82.9,77329.0,82.3476,82.5763,82.1089,82.447,77329.0
2024-12-23 15:30:00,82.92,83.44,82.92,83.43,227796.0,82.4669,82.9841,82.4669,82.9741,227796.0
2024-12-24 09:30:00,83.34,83.73,82.84,83.21,18247.0,82.8846,83.2725,82.3874,82.7553,18247.0
2024-12-24 10:00:00,83.2,83.46,82.8,83.3,39491.0,82.7454,83.004,82.3476,82.8449,39491.0
2024-12-24 10:30:00,83.3,83.53,83.18,83.45,28847.0,82.8449,83.0736,82.7255,82.994,28847.0
2024-12-24 11:00:00,83.47,83.56,83.34,83.56,28899.0,83.0139,83.1034,82.8846,83.1034,28899.0
2024-12-24 11:30:00,83.53,83.64,83.41,83.42,23763.0,83.0736,83.183,82.9543,82.9642,23763.0
2024-12-24 12:00:00,83.41,83.58,83.38,83.57,26109.0,82.9543,83.1233,82.9244,83.1134,26109.0
2024-12-24 12:30:00,83.57,83.78,83.5,83.71,59592.0,83.1134,83.3222,83.0438,83.2526,59592.0
2024-12-26 09:30:00,83.13,83.76,82.96,83.51,12412.0,82.6758,83.3023,82.5067,83.0537,12412.0
2024-12-26 10:00:00,83.51,83.59,83.26,83.31,29158.0,83.0537,83.1333,82.8051,82.8548,29158.0
2024-12-26 10:30:00,83.33,83.74,83.3,83.74,20416.0,82.8747,83.2825,82.8449,83.2825,20416.0
2024-12-26 11:00:00,83.65,83.74,83.55,83.6,17042.0,83.1929,83.2825,83.0935,83.1432,17042.0
2024-12-26 11:30:00,83.58,83.67,83.44,83.62,16058.0,83.1233,83.2128,82.9841,83.1631,16058.0
2024-12-26 12:00:00,83.62,83.62,83.26,83.28,22038.0,83.1631,83.1631,82.8051,82.825,22038.0
2024-12-26 12:30:00,83.28,83.32,83.17,83.22,7552.0,82.825,82.8647,82.7156,82.7653,7552.0
2024-12-26 13:00:00,83.19,83.44,83.17,83.34,12316.0,82.7355,82.9841,82.7156,82.8846,12316.0
2024-12-26 13:30:00,83.3,83.4,83.22,83.38,15750.0,82.8449,82.9443,82.7653,82.9244,15750.0
2024-12-26 14:00:00,83.33,83.37,83.08,83.12,19527.0,82.8747,82.9145,82.6261,82.6658,19527.0
2024-12-26 14:30:00,83.14,83.23,83.08,83.08,13783.0,82.6857,82.7752,82.6261,82.6261,13783.0
2024-12-26 15:00:00,83.08,83.16,82.96,83.0,20771.0,82.6261,82.7056,82.5067,82.5465,20771.0
2024-12-26 15:30:00,83.03,83.31,82.95,83.12,79389.0,82.5763,82.8548,82.4968,82.6658,79389.0
2024-12-27 09:30:00,82.75,83.65,82.4,83.44,18907.0,82.2979,83.1929,81.9498,82.9841,18907.0
2024-12-27 10:00:00,83.44,83.55,83.15,83.27,20349.0,82.9841,83.0935,82.6957,82.815,20349.0
2024-12-27 10:30:00,83.28,83.62,83.22,83.45,9041.0,82.825,83.1631,82.7653,82.994,9041.0
2024-12-27 11:00:00,83.48,83.48,83.07,83.34,11957.0,83.0239,83.0239,82.6161,82.8846,11957.0
2024-12-27 11:30:00,83.31,83.37,83.13,83.15,4974.0,82.8548,82.9145,82.6758,82.6957,4974.0
2024-12-27 12:00:00,83.15,83.18,82.89,83.01,19146.0,82.6957,82.7255,82.4371,82.5564,19146.0
2024-12-27 12:30:00,83.04,83.17,82.87,83.17,10638.0,82.5863,82.7156,82.4172,82.7156,10638.0
2024-12-27 13:00:00,83.1,83.15,83.02,83.03,7831.0,82.6459,82.6957,82.5664,82.5763,7831.0
2024-12-27 13:30:00,83.02,83.23,82.97,83.19,10932.0,82.5664,82.7752,82.5167,82.7355,10932.0
2024-12-27 14:00:00,83.18,83.29,83.06,83.29,11472.0,82.7255,82.8349,82.6062,82.8349,11472.0
2024-12-27 14:30:00,83.26,83.45,83.21,83.38,14635.0,82.8051,82.994,82.7553,82.9244,14635.0
2024-12-27 15:00:00,83.39,83.39,83.08,83.16,21270.0,82.9344,82.9344,82.6261,82.7056,21270.0
2024-12-27 15:30:00,83.16,83.38,83.08,83.23,77427.0,82.7056,82.9244,82.6261,82.7752,77427.0
2024-12-30 09:30:00,82.71,82.71,81.68,81.74,8882.0,82.2581,82.2581,81.2337,81.2934,8882.0
2024-12-30 10:00:00,81.87,82.05,81.58,81.67,16342.0,81.4227,81.6017,81.1343,81.2238,16342.0
2024-12-30 10:30:00,81.66,81.75,81.5,81.66,17139.0,81.2138,81.3033,81.0547,81.2138,17139.0
2024-12-30 11:00:00,81.62,82.1,81.59,81.92,10454.0,81.174,81.6514,81.1442,81.4724,10454.0
2024-12-30 11:30:00,82.04,82.06,81.68,81.83,16270.0,81.5917,81.6116,81.2337,81.3829,16270.0
2024-12-30 12:00:00,81.85,82.2,81.85,82.11,26180.0,81.4028,81.7509,81.4028,81.6614,26180.0
2024-12-30 12:30:00,82.07,82.28,82.03,82.23,13439.0,81.6216,81.8304,81.5818,81.7807,13439.0
2024-12-30 13:00:00,82.2,82.26,82.08,82.2,11179.0,81.7509,81.8105,81.6315,81.7509,11179.0
2024-12-30 13:30:00,82.22,82.33,82.17,82.3,10041.0,81.7708,81.8802,81.721,81.8503,10041.0
2024-12-30 14:00:00,82.32,82.32,82.03,82.12,17179.0,81.8702,81.8702,81.5818,81.6713,17179.0
2024-12-30 14:30:00,82.15,82.21,82.08,82.12,12260.0,81.7011,81.7608,81.6315,81.6713,12260.0
2024-12-30 15:00:00,82.08,82.18,81.98,82.08,20298.0,81.6315,81.731,81.5321,81.6315,20298.0
2024-12-30 15:30:00,82.1,82.11,81.79,81.92,83969.0,81.6514,81.6614,81.3431,81.4724,83969.0
2024-12-31 09:30:00,82.15,82.53,81.82,82.37,5525.0,81.7011,82.0791,81.3729,81.9199,5525.0
2024-12-31 10:00:00,82.45,82.71,82.3,82.49,15762.0,81.9995,82.2581,81.8503,82.0393,15762.0
2024-12-31 10:30:00,82.46,82.63,82.44,82.56,8246.0,82.0094,82.1785,81.9896,82.1089,8246.0
2024-12-31 11:00:00,82.62,82.66,82.37,82.37,16700.0,82.1686,82.2084,81.9199,81.9199,16700.0
2024-12-31 11:30:00,82.34,82.45,82.21,82.21,4685.0,81.8901,81.9995,81.7608,81.7608,4685.0
2024-12-31 12:00:00,82.18,82.27,81.98,82.11,7774.0,81.731,81.8205,81.5321,81.6614,7774.0
2024-12-31 12:30:00,82.06,82.36,81.96,82.36,14154.0,81.6116,81.91,81.5122,81.91,14154.0
2024-12-31 13:00:00,82.4,82.4,82.02,82.14,12962.0,81.9498,81.9498,81.5718,81.6912,12962.0
2024-12-31 13:30:00,82.17,82.33,82.12,82.23,6547.0,81.721,81.8802,81.6713,81.7807,6547.0
2024-12-31 14:00:00,82.24,82.37,81.99,82.19,38322.0,81.7906,81.9199,81.542,81.7409,38322.0
2024-12-31 14:30:00,82.18,82.25,82.12,82.22,10423.0,81.731,81.8006,81.6713,81.7708,10423.0
2024-12-31 15:00:00,82.24,82.38,82.2,82.32,10662.0,81.7906,81.9299,81.7509,81.8702,10662.0
2024-12-31 15:30:00,82.33,82.7,82.23,82.67,101147.0,81.8802,82.2481,81.7807,82.2183,101147.0
2025-01-02 09:30:00,82.94,83.22,82.46,82.85,13346.0,82.4868,82.7653,82.0094,82.3973,13346.0
2025-01-02 10:00:00,82.84,82.88,82.25,82.39,13011.0,82.3874,82.4271,81.8006,81.9398,13011.0
2025-01-02 10:30:00,82.44,82.51,82.31,82.41,7436.0,81.9896,82.0592,81.8603,81.9597,7436.0
2025-01-02 11:00:00,82.33,82.39,82.11,82.27,8462.0,81.8802,81.9398,81.6614,81.8205,8462.0
2025-01-02 11:30:00,82.27,82.44,82.2,82.2,8216.0,81.8205,81.9896,81.7509,81.7509,8216.0
2025-01-02 12:00:00,82.22,82.37,82.18,82.27,12075.0,81.7708,81.9199,81.731,81.8205,12075.0
2025-01-02 12:30:00,82.27,82.27,81.86,82.15,20614.0,81.8205,81.8205,81.4127,81.7011,20614.0
2025-01-02 13:00:00,82.06,82.06,81.72,81.73,14750.0,81.6116,81.6116,81.2735,81.2834,14750.0
2025-01-02 13:30:00,81.79,81.79,81.45,81.68,16322.0,81.3431,81.3431,81.005,81.2337,16322.0
2025-01-02 14:00:00,81.66,81.67,81.47,81.66,13947.0,81.2138,81.2238,81.0249,81.2138,13947.0
2025-01-02 14:30:00,81.6,81.61,81.06,81.06,39535.0,81.1541,81.1641,80.6171,80.6171,39535.0
2025-01-02 15:00:00,81.15,81.56,81.15,81.48,40654.0,80.7066,81.1144,80.7066,81.0348,40654.0
2025-01-02 15:30:00,81.54,81.58,81.15,81.21,144964.0,81.0945,81.1343,80.7066,80.7663,144964.0
2025-01-03 09:30:00,81.16,81.25,80.18,80.44,15476.0,80.7165,80.8061,79.7419,80.0005,15476.0
2025-01-03 10:00:00,80.39,80.8,80.39,80.67,48997.0,79.9508,80.3585,79.9508,80.2292,48997.0
2025-01-03 10:30:00,80.69,81.19,80.66,81.01,47266.0,80.2491,80.7464,80.2193,80.5674,47266.0
2025-01-03 11:00:00,81.0,81.11,80.91,81.04,30468.0,80.5574,80.6668,80.4679,80.5972,30468.0
2025-01-03 11:30:00,81.05,81.27,81.05,81.16,20704.0,80.6071,80.8259,80.6071,80.7165,20704.0
2025-01-03 12:00:00,81.18,81.43,81.09,81.1,13007.0,80.7364,80.9851,80.6469,80.6569,13007.0
2025-01-03 12:30:00,81.09,81.13,80.93,80.98,27235.0,80.6469,80.6867,80.4878,80.5375,27235.0
2025-01-03 13:00:00,81.02,81.15,80.91,81.09,50121.0,80.5773,80.7066,80.4679,80.6469,50121.0
2025-01-03 13:30:00,81.07,81.09,80.71,80.8,17403.0,80.627,80.6469,80.269,80.3585,17403.0
2025-01-03 14:00:00,80.78,80.78,80.66,80.75,16549.0,80.3386,80.3386,80.2193,80.3088,16549.0
2025-01-03 14:30:00,80.74,80.84,80.67,80.67,30768.0,80.2988,80.3983,80.2292,80.2292,30768.0
2025-01-03 15:00:00,80.69,80.98,80.64,80.73,24320.0,80.2491,80.5375,80.1994,80.2889,24320.0
2025-01-03 15:30:00,80.69,80.79,80.26,80.5,118690.0,80.2491,80.3486,79.8215,80.0602,118690.0
2025-01-06 09:30:00,80.82,81.9,80.82,81.42,33771.0,80.3784,81.4525,80.3784,80.9751,33771.0
2025-01-06 10:00:00,81.37,81.53,81.0,81.17,29161.0,80.9254,81.0845,80.5574,80.7265,29161.0
2025-01-06 10:30:00,81.17,81.36,81.07,81.34,36094.0,80.7265,80.9155,80.627,80.8956,36094.0
2025-01-06 11:00:00,81.34,81.58,81.18,81.44,14120.0,80.8956,81.1343,80.7364,80.995,14120.0
2025-01-06 11:30:00,81.39,81.49,81.25,81.31,26711.0,80.9453,81.0447,80.8061,80.8657,26711.0
2025-01-06 12:00:00,81.31,81.37,81.13,81.22,27592.0,80.8657,80.9254,80.6867,80.7762,27592.0
2025-01-06 12:30:00,81.15,81.18,80.82,80.92,25080.0,80.7066,80.7364,80.3784,80.4779,25080.0
2025-01-06 13:00:00,80.88,80.97,80.65,80.65,21750.0,80.4381,80.5276,80.2093,80.2093,21750.0
2025-01-06 13:30:00,80.7,80.79,80.64,80.7,17765.0,80.2591,80.3486,80.1994,80.2591,17765.0
2025-01-06 14:00:00,80.7,80.71,80.34,80.34,21480.0,80.2591,80.269,79.901,79.901,21480.0
2025-01-06 14:30:00,80.33,80.66,80.33,80.36,29148.0,79.8911,80.2193,79.8911,79.9209,29148.0
2025-01-06 15:00:00,80.4,80.42,79.99,80.06,49338.0,79.9607,79.9806,79.5529,79.6226,49338.0
2025-01-06 15:30:00,80.11,80.22,79.85,80.09,211390.0,79.6723,79.7817,79.4137,79.6524,211390.0
2025-01-07 09:30:00,80.3,80.76,80.12,80.71,22732.0,79.8612,80.3187,79.6822,80.269,22732.0
2025-01-07 10:00:00,80.67,81.12,80.4,81.11,30580.0,80.2292,80.6768,79.9607,80.6668,30580.0
2025-01-07 10:30:00,81.16,81.75,81.03,81.66,131137.0,80.7165,81.3033,80.5873,81.2138,131137.0
2025-01-07 11:00:00,81.66,81.9,81.36,81.5,40773.0,81.2138,81.4525,80.9155,81.0547,40773.0
2025-01-07 11:30:00,81.49,81.55,81.13,81.16,27896.0,81.0447,81.1044,80.6867,80.7165,27896.0
2025-01-07 12:00:00,81.16,81.32,81.13,81.17,33715.0,80.7165,80.8757,80.6867,80.7265,33715.0
2025-01-07 12:30:00,81.17,81.18,80.86,80.95,21565.0,80.7265,80.7364,80.4182,80.5077,21565.0
2025-01-07 13:00:00,80.9,80.96,80.67,80.78,29116.0,80.458,80.5176,80.2292,80.3386,29116.0
2025-01-07 13:30:00,80.77,80.8,80.57,80.77,16907.0,80.3287,80.3585,80.1298,80.3287,16907.0
2025-01-07 14:00:00,80.74,80.86,80.65,80.85,28575.0,80.2988,80.4182,80.2093,80.4082,28575.0
2025-01-07 14:30:00,80.87,80.92,80.71,80.75,41720.0,80.4281,80.4779,80.269,80.3088,41720.0
2025-01-07 15:00:00,80.72,80.75,80.42,80.43,37170.0,80.279,80.3088,79.9806,79.9905,37170.0
2025-01-07 15:30:00,80.46,80.46,80.17,80.34,131027.0,80.0204,80.0204,79.732,79.901,131027.0
2025-01-08 09:30:00,79.83,79.83,79.0,79.13,21037.0,79.3938,79.3938,78.5683,78.6976,21037.0
2025-01-08 10:00:00,79.19,79.71,79.18,79.3,23684.0,78.7573,79.2745,78.7474,78.8667,23684.0
2025-01-08 10:30:00,79.28,79.61,79.28,79.5,22696.0,78.8468,79.175,78.8468,79.0656,22696.0
2025-01-08 11:00:00,79.5,79.76,79.49,79.63,35882.0,79.0656,79.3242,79.0557,79.1949,35882.0
2025-01-08 11:30:00,79.64,79.65,79.4,79.5,44864.0,79.2049,79.2148,78.9662,79.0656,44864.0
2025-01-08 12:00:00,79.51,79.51,79.28,79.45,40458.0,79.0756,79.0756,78.8468,79.0159,40458.0
2025-01-08 12:30:00,79.45,79.55,79.39,79.46,30255.0,79.0159,79.1153,78.9562,79.0258,30255.0
2025-01-08 13:00:00,79.43,79.54,79.43,79.46,43514.0,78.996,79.1054,78.996,79.0258,43514.0
2025-01-08 13:30:00,79.47,79.76,79.47,79.73,82116.0,79.0358,79.3242,79.0358,79.2944,82116.0
2025-01-08 14:00:00,79.73,79.85,79.5,79.74,94832.0,79.2944,79.4137,79.0656,79.3043,94832.0
2025-01-08 14:30:00,79.73,79.73,79.5,79.69,180496.0,79.2944,79.2944,79.0656,79.2546,180496.0
2025-01-08 15:00:00,79.72,79.98,79.72,79.95,41025.0,79.2844,79.543,79.2844,79.5132,41025.0
2025-01-08 15:30:00,79.95,80.23,79.94,80.02,213250.0,79.5132,79.7916,79.5032,79.5828,213250.0
2025-01-10 09:30:00,78.82,79.69,78.82,79.15,61526.0,78.3893,79.2546,78.3893,78.7175,61526.0
2025-01-10 10:00:00,79.05,79.15,78.72,78.83,33497.0,78.6181,78.7175,78.2899,78.3993,33497.0
2025-01-10 10:30:00,78.75,79.02,78.48,78.99,69881.0,78.3197,78.5882,78.0512,78.5584,69881.0
2025-01-10 11:00:00,78.9,79.04,78.69,78.8,52312.0,78.4689,78.6081,78.26,78.3694,52312.0
2025-01-10 11:30:00,78.8,79.06,78.74,78.95,37785.0,78.3694,78.628,78.3098,78.5186,37785.0
2025-01-10 12:00:00,78.94,79.1,78.85,79.1,27063.0,78.5087,78.6678,78.4192,78.6678,27063.0
2025-01-10 12:30:00,79.1,79.13,78.67,78.84,35140.0,78.6678,78.6976,78.2402,78.4092,35140.0
2025-01-10 13:00:00,78.84,79.24,78.77,79.18,44689.0,78.4092,78.807,78.3396,78.7474,44689.0
2025-01-10 13:30:00,79.14,79.38,79.09,79.33,30934.0,78.7076,78.9463,78.6579,78.8965,30934.0
2025-01-10 14:00:00,79.33,79.33,78.99,79.03,38210.0,78.8965,78.8965,78.5584,78.5982,38210.0
2025-01-10 14:30:00,79.04,79.26,78.92,78.97,52742.0,78.6081,78.8269,78.4888,78.5385,52742.0
2025-01-10 15:00:00,78.98,79.02,78.72,78.77,138020.0,78.5485,78.5882,78.2899,78.3396,138020.0
2025-01-10 15:30:00,78.77,78.88,78.63,78.77,228875.0,78.3396,78.449,78.2004,78.3396,228875.0
2025-01-13 09:30:00,79.31,80.51,79.0,80.51,91274.0,78.8767,80.0701,78.5683,80.0701,91274.0
2025-01-13 10:00:00,80.51,80.87,80.34,80.41,18470.0,80.0701,80.4281,79.901,79.9706,18470.0
2025-01-13 10:30:00,80.41,80.93,80.34,80.81,39639.0,79.9706,80.4878,79.901,80.3685,39639.0
2025-01-13 11:00:00,80.75,81.18,80.68,81.13,15960.0,80.3088,80.7364,80.2392,80.6867,15960.0
2025-01-13 11:30:00,81.06,81.12,80.72,80.81,17440.0,80.6171,80.6768,80.279,80.3685,17440.0
2025-01-13 12:00:00,80.81,81.4,80.72,81.11,55245.0,80.3685,80.9552,80.279,80.6668,55245.0
2025-01-13 12:30:00,81.11,81.4,81.06,81.4,70291.0,80.6668,80.9552,80.6171,80.9552,70291.0
2025-01-13 13:00:00,81.4,82.01,81.34,81.98,54568.0,80.9552,81.5619,80.8956,81.5321,54568.0
2025-01-13 13:30:00,81.98,82.26,81.88,82.21,102062.0,81.5321,81.8105,81.4326,81.7608,102062.0
2025-01-13 14:00:00,82.21,82.33,82.03,82.11,79888.0,81.7608,81.8802,81.5818,81.6614,79888.0
2025-01-13 14:30:00,82.12,82.27,81.96,82.15,39440.0,81.6713,81.8205,81.5122,81.7011,39440.0
2025-01-13 15:00:00,82.14,82.29,82.07,82.28,61067.0,81.6912,81.8404,81.6216,81.8304,61067.0
2025-01-13 15:30:00,82.26,82.76,82.14,82.7,347895.0,81.8105,82.3078,81.6912,82.2481,347895.0
2025-01-14 09:30:00,82.67,83.13,82.35,82.77,47996.0,82.2183,82.6758,81.9,82.3178,47996.0
2025-01-14 10:00:00,82.79,83.05,82.79,82.93,43727.0,82.3376,82.5962,82.3376,82.4769,43727.0
2025-01-14 10:30:00,82.97,83.24,82.89,83.21,56895.0,82.5167,82.7852,82.4371,82.7553,56895.0
2025-01-14 11:00:00,83.21,83.29,82.87,83.05,74993.0,82.7553,82.8349,82.4172,82.5962,74993.0
2025-01-14 11:30:00,83.05,83.14,82.9,83.02,60662.0,82.5962,82.6857,82.447,82.5664,60662.0
2025-01-14 12:00:00,83.0,83.15,82.98,83.08,43398.0,82.5465,82.6957,82.5266,82.6261,43398.0
2025-01-14 12:30:00,83.08,83.35,83.05,83.19,32063.0,82.6261,82.8946,82.5962,82.7355,32063.0
2025-01-14 13:00:00,83.19,83.72,83.19,83.68,180623.0,82.7355,83.2626,82.7355,83.2228,180623.0
2025-01-14 13:30:00,83.68,83.99,83.66,83.99,42027.0,83.2228,83.5311,83.2029,83.5311,42027.0
2025-01-14 14:00:00,83.99,84.01,83.65,83.67,51261.0,83.5311,83.551,83.1929,83.2128,51261.0
2025-01-14 14:30:00,83.67,83.88,83.63,83.68,47323.0,83.2128,83.4217,83.1731,83.2228,47323.0
2025-01-14 15:00:00,83.69,83.85,83.66,83.78,77583.0,83.2327,83.3918,83.2029,83.3222,77583.0
2025-01-14 15:30:00,83.78,84.2,83.73,84.05,236346.0,83.3222,83.7399,83.2725,83.5908,236346.0
2025-01-15 09:30:00,84.91,85.63,84.71,84.92,73221.0,84.4461,85.1621,84.2472,84.456,73221.0
2025-01-15 10:00:00,84.95,85.05,84.71,84.8,155856.0,84.4858,84.5853,84.2472,84.3367,155856.0
2025-01-15 10:30:00,84.8,84.93,84.49,84.69,19714.0,84.3367,84.4659,84.0284,84.2273,19714.0
2025-01-15 11:00:00,84.69,84.89,84.61,84.69,26154.0,84.2273,84.4262,84.1477,84.2273,26154.0
2025-01-15 11:30:00,84.68,84.75,84.32,84.58,58793.0,84.2173,84.2869,83.8593,84.1179,58793.0
2025-01-15 12:00:00,84.57,84.73,84.52,84.61,29368.0,84.1079,84.267,84.0582,84.1477,29368.0
2025-01-15 12:30:00,84.58,85.03,84.51,84.99,30450.0,84.1179,84.5654,84.0482,84.5256,30450.0
2025-01-15 13:00:00,84.98,85.02,84.81,85.01,29544.0,84.5157,84.5555,84.3466,84.5455,29544.0
2025-01-15 13:30:00,85.01,85.06,84.89,84.94,31919.0,84.5455,84.5952,84.4262,84.4759,31919.0
2025-01-15 14:00:00,84.93,84.93,84.58,84.73,46952.0,84.4659,84.4659,84.1179,84.267,46952.0
2025-01-15 14:30:00,84.77,84.8,84.68,84.72,25109.0,84.3068,84.3367,84.2173,84.2571,25109.0
2025-01-15 15:00:00,84.72,84.73,84.47,84.52,61416.0,84.2571,84.267,84.0085,84.0582,61416.0
2025-01-15 15:30:00,84.51,84.76,84.47,84.66,173311.0,84.0482,84.2969,84.0085,84.1974,173311.0
2025-01-16 09:30:00,84.65,85.1,84.18,84.27,67321.0,84.1875,84.635,83.72,83.8096,67321.0
2025-01-16 10:00:00,84.27,84.29,84.03,84.19,58234.0,83.8096,83.8294,83.5709,83.73,58234.0
2025-01-16 10:30:00,84.13,84.74,84.11,84.65,143128.0,83.6703,84.277,83.6504,84.1875,143128.0
2025-01-16 11:00:00,84.67,84.84,84.5,84.84,52295.0,84.2074,84.3764,84.0383,84.3764,52295.0
2025-01-16 11:30:00,84.88,85.06,84.81,85.0,40656.0,84.4162,84.5952,84.3466,84.5356,40656.0
2025-01-16 12:00:00,84.95,85.02,84.62,84.73,17842.0,84.4858,84.5555,84.1576,84.267,17842.0
2025-01-16 12:30:00,84.71,84.92,84.55,84.78,48625.0,84.2472,84.456,84.088,84.3168,48625.0
2025-01-16 13:00:00,84.78,84.85,84.72,84.83,27921.0,84.3168,84.3864,84.2571,84.3665,27921.0
2025-01-16 13:30:00,84.82,84.9,84.69,84.74,33311.0,84.3565,84.4361,84.2273,84.277,33311.0
2025-01-16 14:00:00,84.71,84.78,84.65,84.75,22107.0,84.2472,84.3168,84.1875,84.2869,22107.0
2025-01-16 14:30:00,84.74,84.76,84.59,84.66,30210.0,84.277,84.2969,84.1278,84.1974,30210.0
2025-01-16 15:00:00,84.66,84.82,84.6,84.69,47000.0,84.1974,84.3565,84.1378,84.2273,47000.0
2025-01-16 15:30:00,84.68,85.36,84.68,85.21,132831.0,84.2173,84.8936,84.2173,84.7444,132831.0
2025-01-17 09:30:00,85.84,86.59,85.54,86.12,22782.0,85.371,86.1169,85.0726,85.6494,22782.0
2025-01-17 10:00:00,86.03,86.13,85.59,85.78,59248.0,85.5599,85.6594,85.1223,85.3113,59248.0
2025-01-17 10:30:00,85.8,86.01,85.77,85.87,27401.0,85.3312,85.54,85.3014,85.4008,27401.0
2025-01-17 11:00:00,85.83,86.02,85.75,85.75,14474.0,85.361,85.55,85.2815,85.2815,14474.0
2025-01-17 11:30:00,85.79,86.16,85.79,86.09,17442.0,85.3212,85.6892,85.3212,85.6196,17442.0
2025-01-17 12:00:00,86.09,86.23,85.98,86.07,19733.0,85.6196,85.7588,85.5102,85.5997,19733.0
2025-01-17 12:30:00,86.07,86.09,85.95,85.95,13749.0,85.5997,85.6196,85.4804,85.4804,13749.0
2025-01-17 13:00:00,85.96,85.98,85.62,85.62,41785.0,85.4903,85.5102,85.1522,85.1522,41785.0
2025-01-17 13:30:00,85.62,85.69,85.42,85.54,186711.0,85.1522,85.2218,84.9533,85.0726,186711.0
2025-01-17 14:00:00,85.54,85.66,85.51,85.64,17407.0,85.0726,85.192,85.0428,85.1721,17407.0
2025-01-17 14:30:00,85.64,85.77,85.61,85.63,45777.0,85.1721,85.3014,85.1422,85.1621,45777.0
2025-01-17 15:00:00,85.63,85.69,85.52,85.58,39193.0,85.1621,85.2218,85.0527,85.1124,39193.0
2025-01-17 15:30:00,85.58,85.67,85.51,85.56,202086.0,85.1124,85.2019,85.0428,85.0925,202086.0
2025-01-21 09:30:00,85.76,86.67,85.72,86.52,27511.0,85.2914,86.1964,85.2516,86.0473,27511.0
2025-01-21 10:00:00,86.44,86.9,86.25,86.71,22022.0,85.9677,86.4252,85.7787,86.2362,22022.0
2025-01-21 10:30:00,86.73,87.22,86.72,87.19,53579.0,86.2561,86.7434,86.2462,86.7136,53579.0
2025-01-21 11:00:00,87.19,87.26,86.92,87.26,14591.0,86.7136,86.7832,86.4451,86.7832,14591.0
2025-01-21 11:30:00,87.25,87.29,86.91,87.01,39668.0,86.7733,86.8131,86.4351,86.5346,39668.0
2025-01-21 12:00:00,87.01,87.13,86.75,87.13,26334.0,86.5346,86.6539,86.276,86.6539,26334.0
2025-01-21 12:30:00,87.15,87.19,86.8,86.8,17399.0,86.6738,86.7136,86.3257,86.3257,17399.0
2025-01-21 13:00:00,86.83,86.94,86.74,86.76,27133.0,86.3556,86.465,86.2661,86.2859,27133.0
2025-01-21 13:30:00,86.77,86.77,86.44,86.53,18799.0,86.2959,86.2959,85.9677,86.0572,18799.0
2025-01-21 14:00:00,86.57,86.7,86.46,86.55,21384.0,86.097,86.2263,85.9876,86.0771,21384.0
2025-01-21 14:30:00,86.55,86.84,86.53,86.82,37188.0,86.0771,86.3655,86.0572,86.3456,37188.0
2025-01-21 15:00:00,86.8,86.98,86.65,86.94,98352.0,86.3257,86.5047,86.1766,86.465,98352.0
2025-01-21 15:30:00,86.94,86.98,86.66,86.91,290087.0,86.465,86.5047,86.1865,86.4351,290087.0
2025-01-22 09:30:00,86.5,86.99,85.96,86.59,20564.0,86.0274,86.5147,85.4903,86.1169,20564.0
2025-01-22 10:00:00,86.55,87.03,86.53,86.76,22942.0,86.0771,86.5545,86.0572,86.2859,22942.0
2025-01-22 10:30:00,86.7,87.04,86.65,87.04,30880.0,86.2263,86.5644,86.1766,86.5644,30880.0
2025-01-22 11:00:00,87.04,87.19,86.96,87.12,30608.0,86.5644,86.7136,86.4849,86.644,30608.0
2025-01-22 11:30:00,87.16,87.19,87.01,87.02,22959.0,86.6838,86.7136,86.5346,86.5445,22959.0
2025-01-22 12:00:00,87.0,87.18,86.96,86.98,27503.0,86.5246,86.7037,86.4849,86.5047,27503.0
2025-01-22 12:30:00,86.96,87.03,86.87,86.98,41993.0,86.4849,86.5545,86.3953,86.5047,41993.0
2025-01-22 13:00:00,86.95,87.2,86.91,87.18,35331.0,86.4749,86.7235,86.4351,86.7037,35331.0
2025-01-22 13:30:00,87.18,87.21,86.94,86.98,46443.0,86.7037,86.7335,86.465,86.5047,46443.0
2025-01-22 14:00:00,86.92,87.23,86.92,87.17,59139.0,86.4451,86.7534,86.4451,86.6937,59139.0
2025-01-22 14:30:00,87.17,87.24,87.06,87.06,40580.0,86.6937,86.7633,86.5843,86.5843,40580.0
2025-01-22 15:00:00,87.06,87.22,86.97,87.07,30613.0,86.5843,86.7434,86.4948,86.5943,30613.0
2025-01-22 15:30:00,87.05,87.19,86.94,86.96,169233.0,86.5744,86.7136,86.465,86.4849,169233.0
2025-01-23 09:30:00,86.96,87.37,86.72,86.96,24090.0,86.4849,86.8926,86.2462,86.4849,24090.0
2025-01-23 10:00:00,86.93,87.45,86.72,87.19,125962.0,86.455,86.9722,86.2462,86.7136,125962.0
2025-01-23 10:30:00,87.14,87.94,87.05,87.77,206793.0,86.6639,87.4595,86.5744,87.2904,206793.0
2025-01-23 11:00:00,87.75,87.97,87.48,87.74,35268.0,87.2705,87.4893,87.002,87.2606,35268.0
2025-01-23 11:30:00,87.78,88.11,87.78,87.95,13788.0,87.3004,87.6286,87.3004,87.4694,13788.0
2025-01-23 12:00:00,87.98,88.4,87.95,88.31,25097.0,87.4993,87.917,87.4694,87.8275,25097.0
2025-01-23 12:30:00,88.27,88.35,88.01,88.06,14381.0,87.7877,87.8673,87.5291,87.5788,14381.0
2025-01-23 13:00:00,88.07,88.29,88.05,88.1,12983.0,87.5888,87.8076,87.5689,87.6186,12983.0
2025-01-23 13:30:00,88.13,88.4,88.13,88.39,13469.0,87.6485,87.917,87.6485,87.907,13469.0
2025-01-23 14:00:00,88.39,88.54,88.3,88.34,15040.0,87.907,88.0562,87.8175,87.8573,15040.0
2025-01-23 14:30:00,88.31,88.37,88.08,88.16,16362.0,87.8275,87.8872,87.5987,87.6783,16362.0
2025-01-23 15:00:00,88.16,88.26,88.14,88.2,21560.0,87.6783,87.7778,87.6584,87.7181,21560.0
2025-01-23 15:30:00,88.2,88.47,87.94,88.42,153717.0,87.7181,87.9866,87.4595,87.9369,153717.0
2025-01-24 09:30:00,88.66,89.5,88.22,88.25,53813.0,88.1756,89.011,87.738,87.7678,53813.0
2025-01-24 10:00:00,88.32,88.49,88.25,88.39,20079.0,87.8374,88.0065,87.7678,87.907,20079.0
2025-01-24 10:30:00,88.34,88.53,88.19,88.45,129241.0,87.8573,88.0463,87.7081,87.9667,129241.0
2025-01-24 11:00:00,88.45,88.5,88.19,88.3,18087.0,87.9667,88.0164,87.7081,87.8175,18087.0
2025-01-24 11:30:00,88.33,88.39,88.19,88.25,20763.0,87.8474,87.907,87.7081,87.7678,20763.0
2025-01-24 12:00:00,88.28,88.43,88.14,88.17,15260.0,87.7976,87.9468,87.6584,87.6882,15260.0
2025-01-24 12:30:00,88.1,88.28,88.1,88.26,11796.0,87.6186,87.7976,87.6186,87.7778,11796.0
2025-01-24 13:00:00,88.3,88.4,88.27,88.3,13183.0,87.8175,87.917,87.7877,87.8175,13183.0
2025-01-24 13:30:00,88.32,88.54,88.32,88.54,12121.0,87.8374,88.0562,87.8374,88.0562,12121.0
2025-01-24 14:00:00,88.52,88.54,88.29,88.4,15686.0,88.0363,88.0562,87.8076,87.917,15686.0
2025-01-24 14:30:00,88.42,88.47,88.22,88.24,144493.0,87.9369,87.9866,87.738,87.7579,144493.0
2025-01-24 15:00:00,88.23,88.39,88.12,88.29,32678.0,87.7479,87.907,87.6385,87.8076,32678.0
2025-01-24 15:30:00,88.3,88.35,87.58,87.95,313247.0,87.8175,87.8673,87.1015,87.4694,313247.0
2025-01-27 09:30:00,88.57,89.35,88.26,88.65,30278.0,88.0861,88.8618,87.7778,88.1656,30278.0
2025-01-27 10:00:00,88.52,88.79,88.31,88.73,22649.0,88.0363,88.3049,87.8275,88.2452,22649.0
2025-01-27 10:30:00,88.66,88.81,88.51,88.59,12275.0,88.1756,88.3247,88.0264,88.106,12275.0
2025-01-27 11:00:00,88.61,89.49,88.49,89.43,44757.0,88.1258,89.001,88.0065,88.9414,44757.0
2025-01-27 11:30:00,89.44,89.5,89.28,89.35,8849.0,88.9513,89.011,88.7922,88.8618,8849.0
2025-01-27 12:00:00,89.3,89.64,89.14,89.43,43419.0,88.8121,89.1502,88.6529,88.9414,43419.0
2025-01-27 12:30:00,89.43,89.52,89.4,89.45,15503.0,88.9414,89.0309,88.9115,88.9613,15503.0
2025-01-27 13:00:00,89.45,89.56,89.28,89.47,24505.0,88.9613,89.0707,88.7922,88.9811,24505.0
2025-01-27 13:30:00,89.46,89.65,89.42,89.45,23506.0,88.9712,89.1602,88.9314,88.9613,23506.0
2025-01-27 14:00:00,89.39,89.56,89.23,89.54,24611.0,88.9016,89.0707,88.7425,89.0508,24611.0
2025-01-27 14:30:00,89.56,89.83,89.56,89.76,21191.0,89.0707,89.3392,89.0707,89.2696,21191.0
2025-01-27 15:00:00,89.77,89.82,89.43,89.5,38030.0,89.2795,89.3292,88.9414,89.011,38030.0
2025-01-27 15:30:00,89.5,89.67,89.23,89.52,165198.0,89.011,89.18,88.7425,89.0309,165198.0
2025-01-28 09:30:00,89.17,89.7,88.87,88.96,105294.0,88.6828,89.2099,88.3844,88.4739,105294.0
2025-01-28 10:00:00,88.99,89.11,88.74,89.09,32895.0,88.5038,88.6231,88.2551,88.6032,32895.0
2025-01-28 10:30:00,89.12,89.45,89.1,89.26,45665.0,88.6331,88.9613,88.6132,88.7723,45665.0
2025-01-28 11:00:00,89.28,89.36,88.95,88.98,25812.0,88.7922,88.8717,88.464,88.4938,25812.0
2025-01-28 11:30:00,88.9,89.09,88.9,89.02,16981.0,88.4143,88.6032,88.4143,88.5336,16981.0
2025-01-28 12:00:00,88.98,89.0,88.67,88.71,39018.0,88.4938,88.5137,88.1855,88.2253,39018.0
2025-01-28 12:30:00,88.72,88.97,88.58,88.91,15841.0,88.2352,88.4839,88.096,88.4242,15841.0
2025-01-28 13:00:00,88.91,88.98,88.87,88.92,24314.0,88.4242,88.4938,88.3844,88.4341,24314.0
2025-01-28 13:30:00,88.92,89.03,88.75,88.75,22033.0,88.4341,88.5435,88.2651,88.2651,22033.0
2025-01-28 14:00:00,88.75,88.85,88.56,88.62,31422.0,88.2651,88.3645,88.0761,88.1358,31422.0
2025-01-28 14:30:00,88.61,88.62,88.45,88.47,33669.0,88.1258,88.1358,87.9667,87.9866,33669.0
2025-01-28 15:00:00,88.46,88.65,88.42,88.62,68715.0,87.9767,88.1656,87.9369,88.1358,68715.0
2025-01-28 15:30:00,88.62,88.93,88.49,88.82,218618.0,88.1358,88.4441,88.0065,88.3347,218618.0
2025-01-29 09:30:00,88.41,88.97,88.14,88.66,85776.0,87.9269,88.4839,87.6584,88.1756,85776.0
2025-01-29 10:00:00,88.71,88.77,88.48,88.54,62211.0,88.2253,88.285,87.9966,88.0562,62211.0
2025-01-29 10:30:00,88.54,88.9,88.43,88.7,78518.0,88.0562,88.4143,87.9468,88.2153,78518.0
2025-01-29 11:00:00,88.71,88.97,88.67,88.83,106295.0,88.2253,88.4839,88.1855,88.3446,106295.0
2025-01-29 11:30:00,88.84,88.9,88.78,88.84,21151.0,88.3546,88.4143,88.2949,88.3546,21151.0
2025-01-29 12:00:00,88.86,89.0,88.76,88.94,39497.0,88.3745,88.5137,88.275,88.454,39497.0
2025-01-29 12:30:00,88.94,88.94,88.74,88.81,24222.0,88.454,88.454,88.2551,88.3247,24222.0
2025-01-29 13:00:00,88.84,88.94,88.69,88.89,23968.0,88.3546,88.454,88.2054,88.4043,23968.0
2025-01-29 13:30:00,88.89,89.0,88.63,88.67,64857.0,88.4043,88.5137,88.1457,88.1855,64857.0
2025-01-29 14:00:00,88.63,88.63,87.68,87.7,102943.0,88.1457,88.1457,87.2009,87.2208,102943.0
2025-01-29 14:30:00,87.69,88.07,87.69,87.85,41484.0,87.2109,87.5888,87.2109,87.37,41484.0
2025-01-29 15:00:00,87.85,88.09,87.66,88.02,62620.0,87.37,87.6087,87.181,87.5391,62620.0
2025-01-29 15:30:00,87.98,88.08,87.75,87.84,185037.0,87.4993,87.5987,87.2705,87.36,185037.0
2025-01-30 09:30:00,88.34,88.35,87.67,88.26,29691.0,87.8573,87.8673,87.191,87.7778,29691.0
2025-01-30 10:00:00,88.21,88.38,88.13,88.17,62473.0,87.728,87.8971,87.6485,87.6882,62473.0
2025-01-30 10:30:00,88.18,88.33,88.06,88.17,54393.0,87.6982,87.8474,87.5788,87.6882,54393.0
2025-01-30 11:00:00,88.17,88.51,88.09,88.44,43424.0,87.6882,88.0264,87.6087,87.9568,43424.0
2025-01-30 11:30:00,88.4,88.43,88.08,88.14,112852.0,87.917,87.9468,87.5987,87.6584,112852.0
2025-01-30 12:00:00,88.1,88.3,88.06,88.16,15829.0,87.6186,87.8175,87.5788,87.6783,15829.0
2025-01-30 12:30:00,88.19,88.37,88.16,88.31,26451.0,87.7081,87.8872,87.6783,87.8275,26451.0
2025-01-30 13:00:00,88.29,88.43,88.28,88.37,31418.0,87.8076,87.9468,87.7976,87.8872,31418.0
2025-01-30 13:30:00,88.37,88.61,88.37,88.53,118724.0,87.8872,88.1258,87.8872,88.0463,118724.0
2025-01-30 14:00:00,88.56,88.61,88.48,88.5,30972.0,88.0761,88.1258,87.9966,88.0164,30972.0
2025-01-30 14:30:00,88.49,88.87,88.48,88.79,58908.0,88.0065,88.3844,87.9966,88.3049,58908.0
2025-01-30 15:00:00,88.79,89.0,88.76,88.92,41772.0,88.3049,88.5137,88.275,88.4341,41772.0
2025-01-30 15:30:00,88.93,88.98,88.08,88.58,173608.0,88.4441,88.4938,87.5987,88.096,173608.0
2025-01-31 09:30:00,88.14,88.63,87.98,88.09,29099.0,87.6584,88.1457,87.4993,87.6087,29099.0
2025-01-31 10:00:00,88.18,88.8,88.18,88.77,10813.0,87.6982,88.3148,87.6982,88.285,10813.0
2025-01-31 10:30:00,88.8,89.27,88.79,89.25,16782.0,88.3148,88.7822,88.3049,88.7623,16782.0
2025-01-31 11:00:00,89.29,89.3,88.9,88.94,15055.0,88.8021,88.8121,88.4143,88.454,15055.0
2025-01-31 11:30:00,88.92,88.96,88.75,88.76,17860.0,88.4341,88.4739,88.2651,88.275,17860.0
2025-01-31 12:00:00,88.79,89.12,88.78,89.05,16048.0,88.3049,88.6331,88.2949,88.5634,16048.0
2025-01-31 12:30:00,89.06,89.11,88.93,88.93,9379.0,88.5734,88.6231,88.4441,88.4441,9379.0
2025-01-31 13:00:00,88.98,89.08,88.58,88.59,18294.0,88.4938,88.5933,88.096,88.106,18294.0
2025-01-31 13:30:00,88.56,88.56,88.13,88.21,11678.0,88.0761,88.0761,87.6485,87.728,11678.0
2025-01-31 14:00:00,88.19,88.2,87.93,87.98,25338.0,87.7081,87.7181,87.4496,87.4993,25338.0
2025-01-31 14:30:00,88.07,88.12,87.88,88.02,19961.0,87.5888,87.6385,87.3998,87.5391,19961.0
2025-01-31 15:00:00,88.01,88.06,87.74,87.9,26332.0,87.5291,87.5788,87.2606,87.4197,26332.0
2025-01-31 15:30:00,87.92,88.08,87.82,87.86,142743.0,87.4396,87.5987,87.3402,87.3799,142743.0
2025-02-03 09:30:00,86.25,86.44,85.24,85.45,31423.0,85.7787,85.9677,84.7743,84.9831,31423.0
2025-02-03 10:00:00,85.53,86.87,85.4,86.87,45885.0,85.0627,86.3953,84.9334,86.3953,45885.0
2025-02-03 10:30:00,86.84,87.4,86.75,87.33,43163.0,86.3655,86.9225,86.276,86.8528,43163.0
2025-02-03 11:00:00,87.33,87.74,87.12,87.73,35162.0,86.8528,87.2606,86.644,87.2506,35162.0
2025-02-03 11:30:00,87.77,87.88,87.32,87.38,43068.0,87.2904,87.3998,86.8429,86.9026,43068.0
2025-02-03 12:00:00,87.35,87.49,87.09,87.4,51887.0,86.8727,87.012,86.6141,86.9225,51887.0
2025-02-03 12:30:00,87.36,87.39,86.8,86.88,36216.0,86.8827,86.9125,86.3257,86.4053,36216.0
2025-02-03 13:00:00,86.88,87.15,86.82,87.0,24577.0,86.4053,86.6738,86.3456,86.5246,24577.0
2025-02-03 13:30:00,87.02,87.36,86.97,87.34,26936.0,86.5445,86.8827,86.4948,86.8628,26936.0
2025-02-03 14:00:00,87.37,87.49,87.35,87.47,44839.0,86.8926,87.012,86.8727,86.9921,44839.0
2025-02-03 14:30:00,87.48,87.55,87.36,87.48,52203.0,87.002,87.0716,86.8827,87.002,52203.0
2025-02-03 15:00:00,87.48,87.52,87.26,87.26,42304.0,87.002,87.0418,86.7832,86.7832,42304.0
2025-02-03 15:30:00,87.26,87.79,87.21,87.72,196511.0,86.7832,87.3103,86.7335,87.2407,196511.0
2025-02-04 09:30:00,87.83,87.83,85.64,85.75,96045.0,87.3501,87.3501,85.1721,85.2815,96045.0
2025-02-04 10:00:00,85.78,86.53,85.77,86.37,58598.0,85.3113,86.0572,85.3014,85.8981,58598.0
2025-02-04 10:30:00,86.37,86.73,86.27,86.48,37542.0,85.8981,86.2561,85.7986,86.0075,37542.0
2025-02-04 11:00:00,86.48,86.59,85.14,85.36,72708.0,86.0075,86.1169,84.6748,84.8936,72708.0
2025-02-04 11:30:00,85.36,86.14,85.24,85.78,144381.0,84.8936,85.6693,84.7743,85.3113,144381.0
2025-02-04 12:00:00,85.75,86.09,85.65,85.96,69291.0,85.2815,85.6196,85.182,85.4903,69291.0
2025-02-04 12:30:00,85.93,86.07,85.55,85.81,64421.0,85.4605,85.5997,85.0826,85.3411,64421.0
2025-02-04 13:00:00,85.81,85.81,85.4,85.48,80247.0,85.3411,85.3411,84.9334,85.0129,80247.0
2025-02-04 13:30:00,85.48,85.7,85.48,85.57,70755.0,85.0129,85.2317,85.0129,85.1025,70755.0
2025-02-04 14:00:00,85.56,85.68,85.54,85.65,51717.0,85.0925,85.2119,85.0726,85.182,51717.0
2025-02-04 14:30:00,85.62,85.67,85.31,85.44,60330.0,85.1522,85.2019,84.8439,84.9732,60330.0
2025-02-04 15:00:00,85.43,85.43,84.91,84.97,119678.0,84.9632,84.9632,84.4461,84.5057,119678.0
2025-02-04 15:30:00,84.96,85.52,84.87,85.4,250539.0,84.4958,85.0527,84.4063,84.9334,250539.0
2025-02-05 09:30:00,85.85,86.1,84.98,85.26,92044.0,85.3809,85.6296,84.5157,84.7941,92044.0
2025-02-05 10:00:00,85.36,85.7,84.96,85.61,99909.0,84.8936,85.2317,84.4958,85.1422,99909.0
2025-02-05 10:30:00,85.69,85.81,85.14,85.39,326605.0,85.2218,85.3411,84.6748,84.9234,326605.0
2025-02-05 11:00:00,85.4,86.01,85.24,86.01,114150.0,84.9334,85.54,84.7743,85.54,114150.0
2025-02-05 11:30:00,86.05,86.55,86.0,86.44,52185.0,85.5798,86.0771,85.5301,85.9677,52185.0
2025-02-05 12:00:00,86.48,86.83,86.28,86.37,94317.0,86.0075,86.3556,85.8086,85.8981,94317.0
2025-02-05 12:30:00,86.38,86.54,86.0,86.0,134525.0,85.908,86.0672,85.5301,85.5301,134525.0
2025-02-05 13:00:00,86.0,86.13,85.83,85.91,52869.0,85.5301,85.6594,85.361,85.4406,52869.0
2025-02-05 13:30:00,85.91,86.2,85.8,85.8,113004.0,85.4406,85.729,85.3312,85.3312,113004.0
2025-02-05 14:00:00,85.83,86.01,85.61,85.76,80095.0,85.361,85.54,85.1422,85.2914,80095.0
2025-02-05 14:30:00,85.76,85.82,85.57,85.62,78960.0,85.2914,85.3511,85.1025,85.1522,78960.0
2025-02-05 15:00:00,85.57,85.65,85.09,85.12,83017.0,85.1025,85.182,84.6251,84.6549,83017.0
2025-02-05 15:30:00,85.13,85.3,84.77,85.06,564829.0,84.6649,84.8339,84.3068,84.5952,564829.0
2025-02-06 09:30:00,91.77,91.82,85.26,87.34,454097.0,91.2686,91.3183,84.7941,86.8628,454097.0
2025-02-06 10:00:00,87.3,87.65,86.6,86.87,282256.0,86.823,87.1711,86.1268,86.3953,282256.0
2025-02-06 10:30:00,86.87,87.26,86.59,86.88,190928.0,86.3953,86.7832,86.1169,86.4053,190928.0
2025-02-06 11:00:00,86.88,87.75,86.59,87.69,180822.0,86.4053,87.2705,86.1169,87.2109,180822.0
2025-02-06 11:30:00,87.73,87.99,87.28,87.55,65613.0,87.2506,87.5092,86.8031,87.0716,65613.0
2025-02-06 12:00:00,87.46,88.43,87.28,88.34,45318.0,86.9821,87.9468,86.8031,87.8573,45318.0
2025-02-06 12:30:00,88.34,88.47,87.87,88.19,56952.0,87.8573,87.9866,87.3899,87.7081,56952.0
2025-02-06 13:00:00,88.18,88.19,87.13,87.44,50408.0,87.6982,87.7081,86.6539,86.9622,50408.0
2025-02-06 13:30:00,87.45,87.62,87.1,87.62,32299.0,86.9722,87.1413,86.6241,87.1413,32299.0
2025-02-06 14:00:00,87.62,87.73,86.94,87.06,63228.0,87.1413,87.2506,86.465,86.5843,63228.0
2025-02-06 14:30:00,87.02,87.16,86.63,87.07,69409.0,86.5445,86.6838,86.1567,86.5943,69409.0
2025-02-06 15:00:00,87.06,87.11,86.68,87.05,84213.0,86.5843,86.634,86.2064,86.5744,84213.0
2025-02-06 15:30:00,87.1,87.54,86.99,87.33,294069.0,86.6241,87.0617,86.5147,86.8528,294069.0
2025-02-07 09:30:00,87.55,88.39,87.41,87.98,31595.0,87.0716,87.907,86.9324,87.4993,31595.0
2025-02-07 10:00:00,87.89,87.89,86.94,87.0,43049.0,87.4098,87.4098,86.465,86.5246,43049.0
2025-02-07 10:30:00,87.01,87.2,86.59,86.91,26180.0,86.5346,86.7235,86.1169,86.4351,26180.0
2025-02-07 11:00:00,86.88,87.21,86.64,86.86,25035.0,86.4053,86.7335,86.1666,86.3854,25035.0
2025-02-07 11:30:00,86.85,86.99,86.6,86.63,19473.0,86.3755,86.5147,86.1268,86.1567,19473.0
2025-02-07 12:00:00,86.59,86.85,86.51,86.85,21974.0,86.1169,86.3755,86.0373,86.3755,21974.0
2025-02-07 12:30:00,86.81,87.1,86.65,86.98,24927.0,86.3357,86.6241,86.1766,86.5047,24927.0
2025-02-07 13:00:00,86.98,87.17,86.87,86.87,26604.0,86.5047,86.6937,86.3953,86.3953,26604.0
2025-02-07 13:30:00,86.87,87.0,86.67,86.71,15767.0,86.3953,86.5246,86.1964,86.2362,15767.0
2025-02-07 14:00:00,86.7,86.97,86.68,86.82,31261.0,86.2263,86.4948,86.2064,86.3456,31261.0
2025-02-07 14:30:00,86.82,87.17,86.81,86.98,36264.0,86.3456,86.6937,86.3357,86.5047,36264.0
2025-02-07 15:00:00,86.99,87.05,86.73,86.75,36378.0,86.5147,86.5744,86.2561,86.276,36378.0
2025-02-07 15:30:00,86.76,87.05,86.76,86.98,171325.0,86.2859,86.5744,86.2859,86.5047,171325.0
2025-02-10 09:30:00,87.18,88.15,86.88,87.33,23569.0,86.7037,87.6684,86.4053,86.8528,23569.0
2025-02-10 10:00:00,87.4,88.39,87.34,88.19,52495.0,86.9225,87.907,86.8628,87.7081,52495.0
2025-02-10 10:30:00,88.24,88.73,88.24,88.33,49208.0,87.7579,88.2452,87.7579,87.8474,49208.0
2025-02-10 11:00:00,88.32,88.41,88.08,88.34,42084.0,87.8374,87.9269,87.5987,87.8573,42084.0
2025-02-10 11:30:00,88.39,88.77,88.3,88.76,30215.0,87.907,88.285,87.8175,88.275,30215.0
2025-02-10 12:00:00,88.78,88.84,88.58,88.77,39764.0,88.2949,88.3546,88.096,88.285,39764.0
2025-02-10 12:30:00,88.77,88.81,88.68,88.8,36513.0,88.285,88.3247,88.1955,88.3148,36513.0
2025-02-10 13:00:00,88.8,88.84,88.76,88.78,55507.0,88.3148,88.3546,88.275,88.2949,55507.0
2025-02-10 13:30:00,88.79,88.84,88.73,88.75,53956.0,88.3049,88.3546,88.2452,88.2651,53956.0
2025-02-10 14:00:00,88.75,88.83,88.7,88.7,51926.0,88.2651,88.3446,88.2153,88.2153,51926.0
2025-02-10 14:30:00,88.73,89.2,88.71,89.0,48294.0,88.2452,88.7126,88.2253,88.5137,48294.0
2025-02-10 15:00:00,89.0,89.11,88.93,88.94,51440.0,88.5137,88.6231,88.4441,88.454,51440.0
2025-02-10 15:30:00,88.94,88.94,88.12,88.18,184456.0,88.454,88.454,87.6385,87.6982,184456.0
2025-02-11 09:30:00,87.99,89.27,87.8,89.1,33158.0,87.5092,88.7822,87.3203,88.6132,33158.0
2025-02-11 10:00:00,88.96,88.96,88.28,88.83,32473.0,88.4739,88.4739,87.7976,88.3446,32473.0
2025-02-11 10:30:00,88.91,89.1,88.84,89.06,20497.0,88.4242,88.6132,88.3546,88.5734,20497.0
2025-02-11 11:00:00,89.1,89.36,89.04,89.34,37762.0,88.6132,88.8717,88.5535,88.8519,37762.0
2025-02-11 11:30:00,89.34,89.42,89.16,89.37,28066.0,88.8519,88.9314,88.6728,88.8817,28066.0
2025-02-11 12:00:00,89.35,89.5,89.33,89.34,34311.0,88.8618,89.011,88.8419,88.8519,34311.0
2025-02-11 12:30:00,89.31,89.42,89.12,89.21,21172.0,88.822,88.9314,88.6331,88.7226,21172.0
2025-02-11 13:00:00,89.22,89.6,89.14,89.15,46133.0,88.7325,89.1104,88.6529,88.6629,46133.0
2025-02-11 13:30:00,89.15,89.4,88.98,89.33,42602.0,88.6629,88.9115,88.4938,88.8419,42602.0
2025-02-11 14:00:00,89.31,89.42,89.28,89.33,44692.0,88.822,88.9314,88.7922,88.8419,44692.0
2025-02-11 14:30:00,89.36,89.44,89.15,89.15,42204.0,88.8717,88.9513,88.6629,88.6629,42204.0
2025-02-11 15:00:00,89.14,89.39,89.05,89.38,49783.0,88.6529,88.9016,88.5634,88.8916,49783.0
2025-02-11 15:30:00,89.38,89.71,89.33,89.59,149163.0,88.8916,89.2198,88.8419,89.1005,149163.0
2025-02-12 09:30:00,87.75,88.46,87.06,87.98,46410.0,87.2705,87.9767,86.5843,87.4993,46410.0
2025-02-12 10:00:00,87.94,88.31,87.71,88.02,41044.0,87.4595,87.8275,87.2308,87.5391,41044.0
2025-02-12 10:30:00,88.01,88.16,87.59,87.64,37959.0,87.5291,87.6783,87.1114,87.1611,37959.0
2025-02-12 11:00:00,87.61,87.81,87.51,87.8,25413.0,87.1313,87.3302,87.0319,87.3203,25413.0
2025-02-12 11:30:00,87.79,88.04,87.72,88.02,22984.0,87.3103,87.559,87.2407,87.5391,22984.0
2025-02-12 12:00:00,88.02,88.57,87.99,88.56,42040.0,87.5391,88.0861,87.5092,88.0761,42040.0
2025-02-12 12:30:00,88.51,88.7,88.36,88.62,20709.0,88.0264,88.2153,87.8772,88.1358,20709.0
2025-02-12 13:00:00,88.65,88.72,88.48,88.55,27638.0,88.1656,88.2352,87.9966,88.0662,27638.0
2025-02-12 13:30:00,88.58,88.73,88.53,88.56,31390.0,88.096,88.2452,88.0463,88.0761,31390.0
2025-02-12 14:00:00,88.54,88.73,88.49,88.73,51765.0,88.0562,88.2452,88.0065,88.2452,51765.0
2025-02-12 14:30:00,88.73,88.76,88.43,88.44,26724.0,88.2452,88.275,87.9468,87.9568,26724.0
2025-02-12 15:00:00,88.48,88.55,88.34,88.47,38683.0,87.9966,88.0662,87.8573,87.9866,38683.0
2025-02-12 15:30:00,88.49,88.87,88.28,88.36,270297.0,88.0065,88.3844,87.7976,87.8772,270297.0
2025-02-13 09:30:00,89.15,89.15,88.24,88.48,44581.0,88.6629,88.6629,87.7579,87.9966,44581.0
2025-02-13 10:00:00,88.48,88.76,88.0,88.76,19053.0,87.9966,88.275,87.5192,88.275,19053.0
2025-02-13 10:30:00,88.71,88.77,88.43,88.55,31606.0,88.2253,88.285,87.9468,88.0662,31606.0
2025-02-13 11:00:00,88.53,88.7,88.3,88.31,23033.0,88.0463,88.2153,87.8175,87.8275,23033.0
2025-02-13 11:30:00,88.24,88.5,88.09,88.09,14762.0,87.7579,88.0164,87.6087,87.6087,14762.0
2025-02-13 12:00:00,88.09,88.46,88.04,88.37,18694.0,87.6087,87.9767,87.559,87.8872,18694.0
2025-02-13 12:30:00,88.35,88.49,88.17,88.26,32277.0,87.8673,88.0065,87.6882,87.7778,32277.0
2025-02-13 13:00:00,88.23,88.41,88.23,88.41,16741.0,87.7479,87.9269,87.7479,87.9269,16741.0
2025-02-13 13:30:00,88.35,88.4,87.95,88.06,36663.0,87.8673,87.917,87.4694,87.5788,36663.0
2025-02-13 14:00:00,88.07,88.55,88.06,88.39,24202.0,87.5888,88.0662,87.5788,87.907,24202.0
2025-02-13 14:30:00,88.39,88.53,88.38,88.45,24578.0,87.907,88.0463,87.8971,87.9667,24578.0
2025-02-13 15:00:00,88.45,88.51,88.38,88.48,32290.0,87.9667,88.0264,87.8971,87.9966,32290.0
2025-02-13 15:30:00,88.48,88.58,88.32,88.42,113539.0,87.9966,88.096,87.8374,87.9369,113539.0
2025-02-14 09:30:00,88.5,88.98,88.15,88.8,52630.0,88.0164,88.4938,87.6684,88.3148,52630.0
2025-02-14 10:00:00,88.83,88.88,88.2,88.27,34225.0,88.3446,88.3944,87.7181,87.7877,34225.0
2025-02-14 10:30:00,88.29,88.45,88.12,88.24,23240.0,87.8076,87.9667,87.6385,87.7579,23240.0
2025-02-14 11:00:00,88.26,88.55,88.26,88.31,8110.0,87.7778,88.0662,87.7778,87.8275,8110.0
2025-02-14 11:30:00,88.26,88.46,88.22,88.45,24681.0,87.7778,87.9767,87.738,87.9667,24681.0
2025-02-14 12:00:00,88.56,88.56,88.44,88.48,13468.0,88.0761,88.0761,87.9568,87.9966,13468.0
2025-02-14 12:30:00,88.49,88.5,88.32,88.32,10813.0,88.0065,88.0164,87.8374,87.8374,10813.0
2025-02-14 13:00:00,88.36,88.41,88.3,88.37,9515.0,87.8772,87.9269,87.8175,87.8872,9515.0
2025-02-14 13:30:00,88.41,88.44,88.29,88.33,9243.0,87.9269,87.9568,87.8076,87.8474,9243.0
2025-02-14 14:00:00,88.34,88.47,88.27,88.28,11030.0,87.8573,87.9866,87.7877,87.7976,11030.0
2025-02-14 14:30:00,88.29,88.37,88.17,88.2,11511.0,87.8076,87.8872,87.6882,87.7181,11511.0
2025-02-14 15:00:00,88.18,88.25,88.06,88.09,16350.0,87.6982,87.7678,87.5788,87.6087,16350.0
2025-02-14 15:30:00,88.09,88.19,87.92,88.01,91848.0,87.6087,87.7081,87.4396,87.5291,91848.0
2025-02-18 09:30:00,87.77,88.23,87.49,87.72,46307.0,87.2904,87.7479,87.012,87.2407,46307.0
2025-02-18 10:00:00,87.91,88.38,87.79,88.32,66086.0,87.4297,87.8971,87.3103,87.8374,66086.0
2025-02-18 10:30:00,88.35,89.22,88.35,89.17,34434.0,87.8673,88.7325,87.8673,88.6828,34434.0
2025-02-18 11:00:00,89.13,89.35,89.12,89.2,35186.0,88.643,88.8618,88.6331,88.7126,35186.0
2025-02-18 11:30:00,89.2,89.46,89.09,89.14,41457.0,88.7126,88.9712,88.6032,88.6529,41457.0
2025-02-18 12:00:00,89.14,89.22,88.99,89.04,32673.0,88.6529,88.7325,88.5038,88.5535,32673.0
2025-02-18 12:30:00,89.03,89.03,88.65,88.69,30197.0,88.5435,88.5435,88.1656,88.2054,30197.0
2025-02-18 13:00:00,88.69,88.69,88.3,88.32,42776.0,88.2054,88.2054,87.8175,87.8374,42776.0
2025-02-18 13:30:00,88.35,89.05,88.35,88.97,47252.0,87.8673,88.5634,87.8673,88.4839,47252.0
2025-02-18 14:00:00,89.0,89.31,88.92,89.21,57735.0,88.5137,88.822,88.4341,88.7226,57735.0
2025-02-18 14:30:00,89.18,89.53,89.18,89.44,40447.0,88.6927,89.0408,88.6927,88.9513,40447.0
2025-02-18 15:00:00,89.44,89.46,89.26,89.34,48207.0,88.9513,88.9712,88.7723,88.8519,48207.0
2025-02-18 15:30:00,89.36,89.56,89.17,89.28,146193.0,88.8717,89.0707,88.6828,88.7922,146193.0
2025-02-19 09:30:00,88.39,88.53,87.68,87.81,20973.0,87.907,88.0463,87.2009,87.3302,20973.0
2025-02-19 10:00:00,87.83,88.26,87.82,87.86,18199.0,87.3501,87.7778,87.3402,87.3799,18199.0
2025-02-19 10:30:00,87.89,87.94,87.58,87.64,14042.0,87.4098,87.4595,87.1015,87.1611,14042.0
2025-02-19 11:00:00,87.63,88.1,87.61,88.05,41588.0,87.1512,87.6186,87.1313,87.5689,41588.0
2025-02-19 11:30:00,88.05,88.15,87.99,88.13,10228.0,87.5689,87.6684,87.5092,87.6485,10228.0
2025-02-19 12:00:00,88.13,88.19,87.78,87.79,16807.0,87.6485,87.7081,87.3004,87.3103,16807.0
2025-02-19 12:30:00,87.81,88.13,87.78,88.08,15648.0,87.3302,87.6485,87.3004,87.5987,15648.0
2025-02-19 13:00:00,88.13,88.28,88.12,88.27,11766.0,87.6485,87.7976,87.6385,87.7877,11766.0
2025-02-19 13:30:00,88.26,88.32,88.06,88.11,7906.0,87.7778,87.8374,87.5788,87.6286,7906.0
2025-02-19 14:00:00,88.14,88.52,88.08,88.52,18483.0,87.6584,88.0363,87.5987,88.0363,18483.0
2025-02-19 14:30:00,88.55,88.58,88.34,88.41,13462.0,88.0662,88.096,87.8573,87.9269,13462.0
2025-02-19 15:00:00,88.37,88.5,88.3,88.45,13357.0,87.8872,88.0164,87.8175,87.9667,13357.0
2025-02-19 15:30:00,88.46,88.58,88.36,88.36,101394.0,87.9767,88.096,87.8772,87.8772,101394.0
2025-02-20 09:30:00,88.33,88.4,87.84,88.36,24731.0,87.8474,87.917,87.36,87.8772,24731.0
2025-02-20 10:00:00,88.34,88.37,87.94,88.08,36951.0,87.8573,87.8872,87.4595,87.5987,36951.0
2025-02-20 10:30:00,88.09,88.24,87.91,87.94,30387.0,87.6087,87.7579,87.4297,87.4595,30387.0
2025-02-20 11:00:00,87.95,88.0,87.7,87.91,37180.0,87.4694,87.5192,87.2208,87.4297,37180.0
2025-02-20 11:30:00,87.86,87.9,87.72,87.76,15704.0,87.3799,87.4197,87.2407,87.2805,15704.0
2025-02-20 12:00:00,87.73,88.16,87.71,88.09,33831.0,87.2506,87.6783,87.2308,87.6087,33831.0
2025-02-20 12:30:00,88.11,88.19,87.92,88.0,26768.0,87.6286,87.7081,87.4396,87.5192,26768.0
2025-02-20 13:00:00,87.97,88.05,87.79,87.88,30404.0,87.4893,87.5689,87.3103,87.3998,30404.0
2025-02-20 13:30:00,87.86,87.98,87.72,87.75,42788.0,87.3799,87.4993,87.2407,87.2705,42788.0
2025-02-20 14:00:00,87.75,88.12,87.74,88.11,35766.0,87.2705,87.6385,87.2606,87.6286,35766.0
2025-02-20 14:30:00,88.11,88.17,88.0,88.17,26249.0,87.6286,87.6882,87.5192,87.6882,26249.0
2025-02-20 15:00:00,88.15,88.25,88.07,88.2,37387.0,87.6684,87.7678,87.5888,87.7181,37387.0
2025-02-20 15:30:00,88.23,88.85,87.98,88.72,294343.0,87.7479,88.3645,87.4993,88.2352,294343.0
2025-02-21 09:30:00,88.6,89.0,88.32,88.62,43368.0,88.1159,88.5137,87.8374,88.1358,43368.0
2025-02-21 10:00:00,88.61,89.14,88.39,88.56,128013.0,88.1258,88.6529,87.907,88.0761,128013.0
2025-02-21 10:30:00,88.52,88.65,87.8,87.9,82650.0,88.0363,88.1656,87.3203,87.4197,82650.0
2025-02-21 11:00:00,87.9,87.97,87.4,87.5,62173.0,87.4197,87.4893,86.9225,87.0219,62173.0
2025-02-21 11:30:00,87.45,87.91,87.4,87.86,75543.0,86.9722,87.4297,86.9225,87.3799,75543.0
2025-02-21 12:00:00,87.86,88.42,87.82,88.04,48553.0,87.3799,87.9369,87.3402,87.559,48553.0
2025-02-21 12:30:00,88.04,88.36,87.92,88.17,41518.0,87.559,87.8772,87.4396,87.6882,41518.0
2025-02-21 13:00:00,88.21,88.24,87.5,87.5,70540.0,87.728,87.7579,87.0219,87.0219,70540.0
2025-02-21 13:30:00,87.52,87.6,86.93,87.23,75677.0,87.0418,87.1214,86.455,86.7534,75677.0
2025-02-21 14:00:00,87.23,87.7,87.2,87.63,60468.0,86.7534,87.2208,86.7235,87.1512,60468.0
2025-02-21 14:30:00,87.66,87.79,87.47,87.65,94059.0,87.181,87.3103,86.9921,87.1711,94059.0
2025-02-21 15:00:00,87.65,87.91,87.58,87.72,49972.0,87.1711,87.4297,87.1015,87.2407,49972.0
2025-02-21 15:30:00,87.72,87.87,87.11,87.29,262081.0,87.2407,87.3899,86.634,86.8131,262081.0
2025-02-24 09:30:00,87.63,87.99,86.87,87.56,28183.0,87.1512,87.5092,86.3953,87.0816,28183.0
2025-02-24 10:00:00,87.55,88.14,87.16,87.85,86698.0,87.0716,87.6584,86.6838,87.37,86698.0
2025-02-24 10:30:00,87.85,88.0,87.7,87.81,44836.0,87.37,87.5192,87.2208,87.3302,44836.0
2025-02-24 11:00:00,87.81,87.84,87.53,87.63,19442.0,87.3302,87.36,87.0517,87.1512,19442.0
2025-02-24 11:30:00,87.67,87.8,87.42,87.46,18545.0,87.191,87.3203,86.9423,86.9821,18545.0
2025-02-24 12:00:00,87.46,87.61,87.38,87.44,35769.0,86.9821,87.1313,86.9026,86.9622,35769.0
2025-02-24 12:30:00,87.45,87.54,87.21,87.23,38302.0,86.9722,87.0617,86.7335,86.7534,38302.0
2025-02-24 13:00:00,87.19,87.45,87.18,87.2,35698.0,86.7136,86.9722,86.7037,86.7235,35698.0
2025-02-24 13:30:00,87.2,87.4,87.08,87.14,55553.0,86.7235,86.9225,86.6042,86.6639,55553.0
2025-02-24 14:00:00,87.1,87.43,87.1,87.33,60221.0,86.6241,86.9523,86.6241,86.8528,60221.0
2025-02-24 14:30:00,87.34,87.45,87.19,87.31,38697.0,86.8628,86.9722,86.7136,86.8329,38697.0
2025-02-24 15:00:00,87.31,87.51,87.17,87.19,45268.0,86.8329,87.0319,86.6937,86.7136,45268.0
2025-02-24 15:30:00,87.2,87.3,86.77,86.83,183049.0,86.7235,86.823,86.2959,86.3556,183049.0
2025-02-25 09:30:00,87.51,88.35,86.88,88.05,74351.0,87.0319,87.8673,86.4053,87.5689,74351.0
2025-02-25 10:00:00,87.86,88.0,87.17,87.27,34184.0,87.3799,87.5192,86.6937,86.7932,34184.0
2025-02-25 10:30:00,87.27,87.7,87.13,87.56,31770.0,86.7932,87.2208,86.6539,87.0816,31770.0
2025-02-25 11:00:00,87.56,87.75,87.29,87.33,27381.0,87.0816,87.2705,86.8131,86.8528,27381.0
2025-02-25 11:30:00,87.36,87.51,87.2,87.23,31286.0,86.8827,87.0319,86.7235,86.7534,31286.0
2025-02-25 12:00:00,87.23,87.25,86.98,87.03,27010.0,86.7534,86.7733,86.5047,86.5545,27010.0
2025-02-25 12:30:00,87.0,87.47,86.98,87.46,34574.0,86.5246,86.9921,86.5047,86.9821,34574.0
2025-02-25 13:00:00,87.47,87.56,87.25,87.28,43258.0,86.9921,87.0816,86.7733,86.8031,43258.0
2025-02-25 13:30:00,87.28,87.51,87.24,87.45,33826.0,86.8031,87.0319,86.7633,86.9722,33826.0
2025-02-25 14:00:00,87.48,87.75,87.38,87.48,57253.0,87.002,87.2705,86.9026,87.002,57253.0
2025-02-25 14:30:00,87.48,87.71,87.48,87.6,52930.0,87.002,87.2308,87.002,87.1214,52930.0
2025-02-25 15:00:00,87.63,87.73,87.45,87.7,52258.0,87.1512,87.2506,86.9722,87.2208,52258.0
2025-02-25 15:30:00,87.66,87.86,87.32,87.83,201885.0,87.181,87.3799,86.8429,87.3501,201885.0
2025-02-26 09:30:00,87.79,88.42,87.56,88.32,44660.0,87.3103,87.9369,87.0816,87.8374,44660.0
2025-02-26 10:00:00,88.39,88.68,88.09,88.21,20472.0,87.907,88.1955,87.6087,87.728,20472.0
2025-02-26 10:30:00,88.31,88.66,88.19,88.44,33631.0,87.8275,88.1756,87.7081,87.9568,33631.0
2025-02-26 11:00:00,88.44,88.47,88.15,88.18,25599.0,87.9568,87.9866,87.6684,87.6982,25599.0
2025-02-26 11:30:00,88.16,88.22,87.87,87.98,42642.0,87.6783,87.738,87.3899,87.4993,42642.0
2025-02-26 12:00:00,88.0,88.25,87.92,88.09,32188.0,87.5192,87.7678,87.4396,87.6087,32188.0
2025-02-26 12:30:00,88.1,88.14,87.83,87.9,39285.0,87.6186,87.6584,87.3501,87.4197,39285.0
2025-02-26 13:00:00,87.9,87.92,87.68,87.73,40157.0,87.4197,87.4396,87.2009,87.2506,40157.0
2025-02-26 13:30:00,87.73,87.95,87.67,87.93,36861.0,87.2506,87.4694,87.191,87.4496,36861.0
2025-02-26 14:00:00,87.93,87.98,87.6,87.84,41799.0,87.4496,87.4993,87.1214,87.36,41799.0
2025-02-26 14:30:00,87.89,88.06,87.85,87.94,26224.0,87.4098,87.5788,87.37,87.4595,26224.0
2025-02-26 15:00:00,87.94,88.02,87.77,87.77,31421.0,87.4595,87.5391,87.2904,87.2904,31421.0
2025-02-26 15:30:00,87.79,88.13,87.79,88.09,138234.0,87.3103,87.6485,87.3103,87.6087,138234.0
2025-02-27 09:30:00,87.9,88.54,87.53,87.92,34069.0,87.4197,88.0562,87.0517,87.4396,34069.0
2025-02-27 10:00:00,87.92,88.17,87.63,87.92,32911.0,87.4396,87.6882,87.1512,87.4396,32911.0
2025-02-27 10:30:00,87.92,88.0,87.82,87.92,45313.0,87.4396,87.5192,87.3402,87.4396,45313.0
2025-02-27 11:00:00,87.92,88.0,87.77,87.91,20498.0,87.4396,87.5192,87.2904,87.4297,20498.0
2025-02-27 11:30:00,87.97,88.01,87.73,87.75,18128.0,87.4893,87.5291,87.2506,87.2705,18128.0
2025-02-27 12:00:00,87.69,87.8,87.45,87.79,54097.0,87.2109,87.3203,86.9722,87.3103,54097.0
2025-02-27 12:30:00,87.79,87.84,87.61,87.76,39959.0,87.3103,87.36,87.1313,87.2805,39959.0
2025-02-27 13:00:00,87.78,87.94,87.73,87.88,39941.0,87.3004,87.4595,87.2506,87.3998,39941.0
2025-02-27 13:30:00,87.88,88.03,87.86,87.91,17088.0,87.3998,87.549,87.3799,87.4297,17088.0
2025-02-27 14:00:00,87.85,88.02,87.85,87.86,23184.0,87.37,87.5391,87.37,87.3799,23184.0
2025-02-27 14:30:00,87.83,87.86,87.68,87.77,31595.0,87.3501,87.3799,87.2009,87.2904,31595.0
2025-02-27 15:00:00,87.73,87.96,87.57,87.77,50228.0,87.2506,87.4794,87.0915,87.2904,50228.0
2025-02-27 15:30:00,87.77,88.1,87.75,87.89,173831.0,87.2904,87.6186,87.2705,87.4098,173831.0
2025-02-28 09:30:00,87.89,89.0,87.0,88.87,84590.0,87.4098,88.5137,86.5246,88.3844,84590.0
2025-02-28 10:00:00,88.79,89.12,88.36,88.7,58078.0,88.3049,88.6331,87.8772,88.2153,58078.0
2025-02-28 10:30:00,88.7,88.95,88.7,88.88,63574.0,88.2153,88.464,88.2153,88.3944,63574.0
2025-02-28 11:00:00,88.88,89.01,88.64,88.64,50682.0,88.3944,88.5237,88.1557,88.1557,50682.0
2025-02-28 11:30:00,88.69,88.95,88.64,88.91,34774.0,88.2054,88.464,88.1557,88.4242,34774.0
2025-02-28 12:00:00,88.92,88.96,88.78,88.78,66648.0,88.4341,88.4739,88.2949,88.2949,66648.0
2025-02-28 12:30:00,88.78,88.78,88.35,88.39,44537.0,88.2949,88.2949,87.8673,87.907,44537.0
2025-02-28 13:00:00,88.39,88.49,88.26,88.34,33791.0,87.907,88.0065,87.7778,87.8573,33791.0
2025-02-28 13:30:00,88.27,88.66,88.27,88.4,52457.0,87.7877,88.1756,87.7877,87.917,52457.0
2025-02-28 14:00:00,88.4,88.59,88.36,88.53,40936.0,87.917,88.106,87.8772,88.0463,40936.0
2025-02-28 14:30:00,88.5,88.83,88.48,88.75,60711.0,88.0164,88.3446,87.9966,88.2651,60711.0
2025-02-28 15:00:00,88.78,89.13,88.72,89.09,52078.0,88.2949,88.643,88.2352,88.6032,52078.0
2025-02-28 15:30:00,89.09,89.64,88.73,89.62,275822.0,88.6032,89.1502,88.2452,89.1303,275822.0
2025-03-03 09:30:00,90.03,91.09,89.79,90.44,86344.0,89.5381,90.5923,89.2994,89.9458,86344.0
2025-03-03 10:00:00,90.29,90.53,89.86,89.88,41526.0,89.7967,90.0354,89.369,89.3889,41526.0
2025-03-03 10:30:00,89.86,90.21,89.86,90.09,32411.0,89.369,89.7171,89.369,89.5978,32411.0
2025-03-03 11:00:00,90.09,90.12,89.58,89.58,34663.0,89.5978,89.6276,89.0905,89.0905,34663.0
2025-03-03 11:30:00,89.59,89.64,89.1,89.24,58504.0,89.1005,89.1502,88.6132,88.7524,58504.0
2025-03-03 12:00:00,89.25,89.48,89.25,89.45,31930.0,88.7623,88.9911,88.7623,88.9613,31930.0
2025-03-03 12:30:00,89.48,89.61,89.42,89.5,28692.0,88.9911,89.1204,88.9314,89.011,28692.0
2025-03-03 13:00:00,89.49,89.55,89.25,89.28,36725.0,89.001,89.0607,88.7623,88.7922,36725.0
2025-03-03 13:30:00,89.27,89.38,89.02,89.08,40955.0,88.7822,88.8916,88.5336,88.5933,40955.0
2025-03-03 14:00:00,89.11,89.13,88.72,88.77,30184.0,88.6231,88.643,88.2352,88.285,30184.0
2025-03-03 14:30:00,88.8,88.9,88.53,88.55,43535.0,88.3148,88.4143,88.0463,88.0662,43535.0
2025-03-03 15:00:00,88.53,88.54,88.01,88.05,58429.0,88.0463,88.0562,87.5291,87.5689,58429.0
2025-03-03 15:30:00,88.05,88.3,87.73,88.28,248654.0,87.5689,87.8175,87.2506,87.7976,248654.0
2025-03-04 09:30:00,88.11,88.31,86.75,87.05,27207.0,87.6286,87.8275,86.276,86.5744,27207.0
2025-03-04 10:00:00,86.96,86.96,86.22,86.87,58603.0,86.4849,86.4849,85.7489,86.3953,58603.0
2025-03-04 10:30:00,86.9,87.11,86.13,86.13,27867.0,86.4252,86.634,85.6594,85.6594,27867.0
2025-03-04 11:00:00,86.2,86.23,85.56,85.83,57739.0,85.729,85.7588,85.0925,85.361,57739.0
2025-03-04 11:30:00,85.8,86.1,85.43,86.1,60482.0,85.3312,85.6296,84.9632,85.6296,60482.0
2025-03-04 12:00:00,86.07,86.73,86.07,86.62,44290.0,85.5997,86.2561,85.5997,86.1467,44290.0
2025-03-04 12:30:00,86.62,86.72,85.99,85.99,47364.0,86.1467,86.2462,85.5202,85.5202,47364.0
2025-03-04 13:00:00,85.98,86.36,85.93,86.31,38615.0,85.5102,85.8881,85.4605,85.8384,38615.0
2025-03-04 13:30:00,86.31,87.09,86.19,87.06,46174.0,85.8384,86.6141,85.7191,86.5843,46174.0
2025-03-04 14:00:00,86.98,87.36,86.96,87.01,28275.0,86.5047,86.8827,86.4849,86.5346,28275.0
2025-03-04 14:30:00,87.05,87.27,86.9,87.23,30040.0,86.5744,86.7932,86.4252,86.7534,30040.0
2025-03-04 15:00:00,87.23,87.28,86.78,86.93,46904.0,86.7534,86.8031,86.3058,86.455,46904.0
2025-03-04 15:30:00,86.92,86.96,85.85,85.98,239397.0,86.4451,86.4849,85.3809,85.5102,239397.0
2025-03-05 09:30:00,86.55,88.27,86.38,87.93,53314.0,86.0771,87.7877,85.908,87.4496,53314.0
2025-03-05 10:00:00,87.92,88.25,87.2,87.27,33876.0,87.4396,87.7678,86.7235,86.7932,33876.0
2025-03-05 10:30:00,87.18,87.69,87.18,87.49,25638.0,86.7037,87.2109,86.7037,87.012,25638.0
2025-03-05 11:00:00,87.48,87.48,87.05,87.16,14799.0,87.002,87.002,86.5744,86.6838,14799.0
2025-03-05 11:30:00,87.16,87.67,87.07,87.67,21597.0,86.6838,87.191,86.5943,87.191,21597.0
2025-03-05 12:00:00,87.7,87.85,87.35,87.52,22870.0,87.2208,87.37,86.8727,87.0418,22870.0
2025-03-05 12:30:00,87.48,87.83,87.45,87.82,35621.0,87.002,87.3501,86.9722,87.3402,35621.0
2025-03-05 13:00:00,87.8,87.93,87.7,87.86,32052.0,87.3203,87.4496,87.2208,87.3799,32052.0
2025-03-05 13:30:00,87.86,88.07,87.76,88.05,23499.0,87.3799,87.5888,87.2805,87.5689,23499.0
2025-03-05 14:00:00,88.07,88.48,88.01,88.37,41877.0,87.5888,87.9966,87.5291,87.8872,41877.0
2025-03-05 14:30:00,88.37,88.44,88.26,88.3,21700.0,87.8872,87.9568,87.7778,87.8175,21700.0
2025-03-05 15:00:00,88.24,88.58,88.24,88.53,75351.0,87.7579,88.096,87.7579,88.0463,75351.0
2025-03-05 15:30:00,88.51,88.53,87.75,88.31,147822.0,88.0264,88.0463,87.2705,87.8275,147822.0
2025-03-06 09:30:00,88.04,88.71,87.88,88.23,46618.0,87.559,88.2253,87.3998,87.7479,46618.0
2025-03-06 10:00:00,88.13,88.61,87.86,88.17,172279.0,87.6485,88.1258,87.3799,87.6882,172279.0
2025-03-06 10:30:00,88.2,88.41,88.14,88.38,37610.0,87.7181,87.9269,87.6584,87.8971,37610.0
2025-03-06 11:00:00,88.38,88.66,88.32,88.6,80524.0,87.8971,88.1756,87.8374,88.1159,80524.0
2025-03-06 11:30:00,88.57,88.69,88.09,88.38,57994.0,88.0861,88.2054,87.6087,87.8971,57994.0
2025-03-06 12:00:00,88.36,88.41,88.01,88.15,40349.0,87.8772,87.9269,87.5291,87.6684,40349.0
2025-03-06 12:30:00,88.13,88.22,87.59,87.97,57908.0,87.6485,87.738,87.1114,87.4893,57908.0
2025-03-06 13:00:00,88.01,88.35,87.87,88.24,66549.0,87.5291,87.8673,87.3899,87.7579,66549.0
2025-03-06 13:30:00,88.24,88.31,88.0,88.25,43064.0,87.7579,87.8275,87.5192,87.7678,43064.0
2025-03-06 14:00:00,88.26,88.73,88.24,88.71,60049.0,87.7778,88.2452,87.7579,88.2253,60049.0
2025-03-06 14:30:00,88.71,89.32,88.57,88.73,103342.0,88.2253,88.832,88.0861,88.2452,103342.0
2025-03-06 15:00:00,88.73,89.25,88.61,89.2,80183.0,88.2452,88.7623,88.1258,88.7126,80183.0
2025-03-06 15:30:00,89.26,89.46,89.04,89.39,221160.0,88.7723,88.9712,88.5535,88.9016,221160.0
2025-03-07 09:30:00,89.08,90.3,89.03,89.97,29458.0,88.5933,89.8066,88.5435,89.4784,29458.0
2025-03-07 10:00:00,89.99,90.27,89.88,90.2,56909.0,89.4983,89.7768,89.3889,89.7072,56909.0
2025-03-07 10:30:00,90.19,90.49,89.88,90.17,55267.0,89.6972,89.9956,89.3889,89.6773,55267.0
2025-03-07 11:00:00,90.11,90.33,90.03,90.27,30250.0,89.6176,89.8364,89.5381,89.7768,30250.0
2025-03-07 11:30:00,90.24,90.85,90.21,90.7,50283.0,89.7469,90.3536,89.7171,90.2044,50283.0
2025-03-07 12:00:00,90.67,91.15,90.66,90.92,86914.0,90.1746,90.652,90.1646,90.4232,86914.0
2025-03-07 12:30:00,90.89,91.89,90.88,91.66,102446.0,90.3934,91.3879,90.3834,91.1592,102446.0
2025-03-07 13:00:00,91.71,91.9,91.37,91.5,53047.0,91.2089,91.3979,90.8708,91.0001,53047.0
2025-03-07 13:30:00,91.5,91.57,91.05,91.2,49966.0,91.0001,91.0697,90.5525,90.7017,49966.0
2025-03-07 14:00:00,91.19,91.31,91.06,91.14,49788.0,90.6917,90.8111,90.5625,90.642,49788.0
2025-03-07 14:30:00,91.13,91.66,91.13,91.31,78845.0,90.6321,91.1592,90.6321,90.8111,78845.0
2025-03-07 15:00:00,91.34,91.91,91.27,91.9,52115.0,90.8409,91.4078,90.7713,91.3979,52115.0
2025-03-07 15:30:00,91.9,92.04,91.42,91.73,185757.0,91.3979,91.5371,90.9205,91.2288,185757.0
2025-03-10 09:30:00,91.19,93.74,91.19,93.46,111008.0,90.6917,93.2278,90.6917,92.9493,111008.0
2025-03-10 10:00:00,93.5,93.67,93.05,93.12,71808.0,92.9891,93.1582,92.5416,92.6112,71808.0
2025-03-10 10:30:00,93.0,93.04,92.15,92.9,54254.0,92.4919,92.5316,91.6465,92.3924,54254.0
2025-03-10 11:00:00,92.93,93.42,92.9,93.28,55711.0,92.4222,92.9096,92.3924,92.7703,55711.0
2025-03-10 11:30:00,93.29,93.36,92.2,92.32,103215.0,92.7803,92.8499,91.6962,91.8156,103215.0
2025-03-10 12:00:00,92.28,92.51,92.28,92.45,59623.0,91.7758,92.0045,91.7758,91.9449,59623.0
2025-03-10 12:30:00,92.45,92.65,92.34,92.58,134764.0,91.9449,92.1438,91.8355,92.0741,134764.0
2025-03-10 13:00:00,92.54,92.64,92.44,92.45,59954.0,92.0344,92.1338,91.9349,91.9449,59954.0
2025-03-10 13:30:00,92.47,92.55,91.83,91.95,99011.0,91.9648,92.0443,91.3282,91.4476,99011.0
2025-03-10 14:00:00,91.96,92.08,91.44,91.54,80350.0,91.4575,91.5769,90.9404,91.0398,80350.0
2025-03-10 14:30:00,91.59,91.65,91.09,91.23,47390.0,91.0896,91.1492,90.5923,90.7315,47390.0
2025-03-10 15:00:00,91.2,91.65,91.02,91.31,129596.0,90.7017,91.1492,90.5227,90.8111,129596.0
2025-03-10 15:30:00,91.32,91.62,91.09,91.22,299402.0,90.821,91.1194,90.5923,90.7216,299402.0
2025-03-11 09:30:00,91.32,91.62,90.21,90.4,64427.0,90.821,91.1194,89.7171,89.9061,64427.0
2025-03-11 10:00:00,90.28,90.97,90.03,90.26,84661.0,89.7867,90.4729,89.5381,89.7668,84661.0
2025-03-11 10:30:00,90.32,90.32,89.68,89.75,69515.0,89.8265,89.8265,89.19,89.2596,69515.0
2025-03-11 11:00:00,89.74,89.93,89.47,89.52,87398.0,89.2497,89.4386,88.9811,89.0309,87398.0
2025-03-11 11:30:00,89.44,90.01,89.43,89.73,51792.0,88.9513,89.5182,88.9414,89.2397,51792.0
2025-03-11 12:00:00,89.73,89.77,89.37,89.62,60409.0,89.2397,89.2795,88.8817,89.1303,60409.0
2025-03-11 12:30:00,89.58,89.73,89.26,89.32,37451.0,89.0905,89.2397,88.7723,88.832,37451.0
2025-03-11 13:00:00,89.3,89.52,89.16,89.41,55988.0,88.8121,89.0309,88.6728,88.9215,55988.0
2025-03-11 13:30:00,89.45,89.65,89.35,89.52,48123.0,88.9613,89.1602,88.8618,89.0309,48123.0
2025-03-11 14:00:00,89.59,89.97,89.53,89.97,43756.0,89.1005,89.4784,89.0408,89.4784,43756.0
2025-03-11 14:30:00,89.93,90.51,89.75,90.45,49503.0,89.4386,90.0155,89.2596,89.9558,49503.0
2025-03-11 15:00:00,90.45,90.49,90.06,90.26,89699.0,89.9558,89.9956,89.5679,89.7668,89699.0
2025-03-11 15:30:00,90.21,90.26,89.28,89.43,244724.0,89.7171,89.7668,88.7922,88.9414,244724.0
2025-03-12 09:30:00,89.12,89.58,88.48,88.94,49961.0,88.6331,89.0905,87.9966,88.454,49961.0
2025-03-12 10:00:00,88.97,89.27,88.54,88.98,85953.0,88.4839,88.7822,88.0562,88.4938,85953.0
2025-03-12 10:30:00,88.91,88.93,88.25,88.34,39483.0,88.4242,88.4441,87.7678,87.8573,39483.0
2025-03-12 11:00:00,88.33,88.53,88.19,88.48,36098.0,87.8474,88.0463,87.7081,87.9966,36098.0
2025-03-12 11:30:00,88.49,88.76,88.08,88.2,47802.0,88.0065,88.275,87.5987,87.7181,47802.0
2025-03-12 12:00:00,88.2,88.39,87.93,88.33,48019.0,87.7181,87.907,87.4496,87.8474,48019.0
2025-03-12 12:30:00,88.39,88.5,88.12,88.12,56456.0,87.907,88.0164,87.6385,87.6385,56456.0
2025-03-12 13:00:00,88.15,88.37,88.06,88.31,25928.0,87.6684,87.8872,87.5788,87.8275,25928.0
2025-03-12 13:30:00,88.31,88.64,88.29,88.29,22659.0,87.8275,88.1557,87.8076,87.8076,22659.0
2025-03-12 14:00:00,88.28,88.84,88.27,88.82,32816.0,87.7976,88.3546,87.7877,88.3347,32816.0
2025-03-12 14:30:00,88.86,89.12,88.83,89.03,37863.0,88.3745,88.6331,88.3446,88.5435,37863.0
2025-03-12 15:00:00,88.99,88.99,88.62,88.62,77158.0,88.5038,88.5038,88.1358,88.1358,77158.0
2025-03-12 15:30:00,88.66,88.81,88.36,88.77,202721.0,88.1756,88.3247,87.8772,88.285,202721.0
2025-03-13 09:30:00,89.04,89.87,88.68,89.22,31267.0,88.5535,89.379,88.1955,88.7325,31267.0
2025-03-13 10:00:00,89.22,89.32,88.47,88.52,40298.0,88.7325,88.832,87.9866,88.0363,40298.0
2025-03-13 10:30:00,88.52,88.64,88.02,88.1,42309.0,88.0363,88.1557,87.5391,87.6186,42309.0
2025-03-13 11:00:00,88.14,88.18,87.2,87.3,41549.0,87.6584,87.6982,86.7235,86.823,41549.0
2025-03-13 11:30:00,87.3,87.53,87.18,87.29,44105.0,86.823,87.0517,86.7037,86.8131,44105.0
2025-03-13 12:00:00,87.29,87.55,87.2,87.52,36616.0,86.8131,87.0716,86.7235,87.0418,36616.0
2025-03-13 12:30:00,87.46,87.57,87.22,87.52,31217.0,86.9821,87.0915,86.7434,87.0418,31217.0
2025-03-13 13:00:00,87.52,87.65,87.16,87.21,37409.0,87.0418,87.1711,86.6838,86.7335,37409.0
2025-03-13 13:30:00,87.23,87.27,86.94,86.95,42361.0,86.7534,86.7932,86.465,86.4749,42361.0
2025-03-13 14:00:00,87.05,87.57,87.0,87.07,38651.0,86.5744,87.0915,86.5246,86.5943,38651.0
2025-03-13 14:30:00,87.13,87.46,87.06,87.45,136732.0,86.6539,86.9821,86.5843,86.9722,136732.0
2025-03-13 15:00:00,87.47,87.65,87.02,87.16,74482.0,86.9921,87.1711,86.5445,86.6838,74482.0
2025-03-13 15:30:00,87.13,87.26,86.86,87.06,200915.0,86.6539,86.7832,86.3854,86.5843,200915.0
2025-03-14 09:30:00,87.75,88.31,87.46,87.96,37503.0,87.2705,87.8275,86.9821,87.4794,37503.0
2025-03-14 10:00:00,87.91,88.31,87.66,87.84,40329.0,87.4297,87.8275,87.181,87.36,40329.0
2025-03-14 10:30:00,87.84,88.05,87.77,88.05,24807.0,87.36,87.5689,87.2904,87.5689,24807.0
2025-03-14 11:00:00,88.07,88.27,87.97,88.27,31712.0,87.5888,87.7877,87.4893,87.7877,31712.0
2025-03-14 11:30:00,88.29,88.35,88.09,88.33,28119.0,87.8076,87.8673,87.6087,87.8474,28119.0
2025-03-14 12:00:00,88.35,88.4,88.13,88.15,25717.0,87.8673,87.917,87.6485,87.6684,25717.0
2025-03-14 12:30:00,88.14,88.51,88.07,88.48,22535.0,87.6584,88.0264,87.5888,87.9966,22535.0
2025-03-14 13:00:00,88.48,88.59,88.22,88.23,44738.0,87.9966,88.106,87.738,87.7479,44738.0
2025-03-14 13:30:00,88.22,88.34,88.09,88.09,25770.0,87.738,87.8573,87.6087,87.6087,25770.0
2025-03-14 14:00:00,88.09,88.3,88.09,88.18,40531.0,87.6087,87.8175,87.6087,87.6982,40531.0
2025-03-14 14:30:00,88.19,88.64,88.19,88.61,39624.0,87.7081,88.1557,87.7081,88.1258,39624.0
2025-03-14 15:00:00,88.61,88.81,88.48,88.68,42291.0,88.1258,88.3247,87.9966,88.1955,42291.0
2025-03-14 15:30:00,88.68,89.07,88.58,89.06,110634.0,88.1955,88.5833,88.096,88.5734,110634.0
2025-03-17 09:30:00,89.18,89.95,89.09,89.53,20632.0,88.6927,89.4585,88.6032,89.0408,20632.0
2025-03-17 10:00:00,89.53,89.62,89.33,89.52,10088.0,89.0408,89.1303,88.8419,89.0309,10088.0
2025-03-17 10:30:00,89.64,89.78,89.49,89.5,10485.0,89.1502,89.2894,89.001,89.011,10485.0
2025-03-17 11:00:00,89.57,89.99,89.57,89.84,9331.0,89.0806,89.4983,89.0806,89.3491,9331.0
2025-03-17 11:30:00,89.9,89.97,89.7,89.83,20939.0,89.4088,89.4784,89.2099,89.3392,20939.0
2025-03-17 12:00:00,89.79,90.01,89.79,90.01,10373.0,89.2994,89.5182,89.2994,89.5182,10373.0
2025-03-17 12:30:00,90.06,90.06,89.71,90.0,8854.0,89.5679,89.5679,89.2198,89.5082,8854.0
2025-03-17 13:00:00,89.98,89.99,89.81,89.89,13611.0,89.4884,89.4983,89.3193,89.3988,13611.0
2025-03-17 13:30:00,89.87,90.21,89.87,90.17,38111.0,89.379,89.7171,89.379,89.6773,38111.0
2025-03-17 14:00:00,90.2,90.31,90.12,90.2,22013.0,89.7072,89.8166,89.6276,89.7072,22013.0
2025-03-17 14:30:00,90.17,90.41,90.13,90.32,20647.0,89.6773,89.916,89.6375,89.8265,20647.0
2025-03-17 15:00:00,90.31,90.31,90.07,90.23,31308.0,89.8166,89.8166,89.5779,89.737,31308.0
2025-03-17 15:30:00,90.2,90.26,89.93,90.17,119267.0,89.7072,89.7668,89.4386,89.6773,119267.0
2025-03-18 09:30:00,89.7,89.9,89.49,89.75,22620.0,89.4664,89.6659,89.257,89.5163,22620.0
2025-03-18 10:00:00,89.73,90.08,89.69,89.85,14008.0,89.4963,89.8454,89.4564,89.616,14008.0
2025-03-18 10:30:00,89.88,90.11,89.87,90.02,14091.0,89.6459,89.8753,89.636,89.7856,14091.0
2025-03-18 11:00:00,89.96,89.98,89.53,89.55,22025.0,89.7257,89.7457,89.2968,89.3168,22025.0
2025-03-18 11:30:00,89.48,89.82,89.48,89.65,10839.0,89.247,89.5861,89.247,89.4165,10839.0
2025-03-18 12:00:00,89.62,90.02,89.61,89.98,18170.0,89.3866,89.7856,89.3766,89.7457,18170.0
2025-03-18 12:30:00,90.0,90.08,89.79,89.9,12660.0,89.7656,89.8454,89.5562,89.6659,12660.0
2025-03-18 13:00:00,89.88,90.08,89.76,89.99,17537.0,89.6459,89.8454,89.5262,89.7557,17537.0
2025-03-18 13:30:00,90.03,90.33,90.03,90.23,19683.0,89.7955,90.0948,89.7955,89.995,19683.0
2025-03-18 14:00:00,90.23,90.45,90.12,90.13,22620.0,89.995,90.2145,89.8853,89.8953,22620.0
2025-03-18 14:30:00,90.14,90.28,90.04,90.09,25640.0,89.9053,90.0449,89.8055,89.8554,25640.0
2025-03-18 15:00:00,90.06,90.36,90.0,90.36,26694.0,89.8255,90.1247,89.7656,90.1247,26694.0
2025-03-18 15:30:00,90.36,90.55,90.22,90.44,162306.0,90.1247,90.3142,89.9851,90.2045,162306.0
2025-03-19 09:30:00,90.14,90.56,89.9,90.05,12516.0,89.9053,90.3242,89.6659,89.8155,12516.0
2025-03-19 10:00:00,90.06,90.19,89.75,89.77,20276.0,89.8255,89.9551,89.5163,89.5362,20276.0
2025-03-19 10:30:00,89.84,89.84,89.6,89.75,5656.0,89.606,89.606,89.3667,89.5163,5656.0
2025-03-19 11:00:00,89.81,90.06,89.81,89.92,8306.0,89.5761,89.8255,89.5761,89.6858,8306.0
2025-03-19 11:30:00,89.96,90.31,89.94,90.18,15581.0,89.7257,90.0748,89.7058,89.9452,15581.0
2025-03-19 12:00:00,90.18,90.25,90.03,90.1,15794.0,89.9452,90.015,89.7955,89.8654,15794.0
2025-03-19 12:30:00,90.11,90.48,90.11,90.39,12758.0,89.8753,90.2444,89.8753,90.1546,12758.0
2025-03-19 13:00:00,90.38,90.47,89.93,89.96,15430.0,90.1446,90.2344,89.6958,89.7257,15430.0
2025-03-19 13:30:00,90.0,90.19,89.77,89.77,16870.0,89.7656,89.9551,89.5362,89.5362,16870.0
2025-03-19 14:00:00,89.72,90.13,89.72,89.87,14810.0,89.4864,89.8953,89.4864,89.636,14810.0
2025-03-19 14:30:00,89.93,90.59,89.91,90.46,20617.0,89.6958,90.3541,89.6759,90.2244,20617.0
2025-03-19 15:00:00,90.46,90.96,90.38,90.5,43125.0,90.2244,90.7231,90.1446,90.2643,43125.0
2025-03-19 15:30:00,90.54,90.79,90.42,90.59,131030.0,90.3042,90.5536,90.1845,90.3541,131030.0
2025-03-20 09:30:00,89.83,90.66,89.56,90.66,12317.0,89.5961,90.4239,89.3268,90.4239,12317.0
2025-03-20 10:00:00,90.29,90.69,90.18,90.5,24899.0,90.0549,90.4538,89.9452,90.2643,24899.0
2025-03-20 10:30:00,90.5,90.68,90.35,90.66,11935.0,90.2643,90.4439,90.1147,90.4239,11935.0
2025-03-20 11:00:00,90.66,90.92,90.62,90.66,10203.0,90.4239,90.6832,90.384,90.4239,10203.0
2025-03-20 11:30:00,90.65,91.07,90.64,90.96,24802.0,90.4139,90.8328,90.404,90.7231,24802.0
2025-03-20 12:00:00,90.94,91.12,90.75,90.81,23611.0,90.7032,90.8827,90.5137,90.5735,23611.0
2025-03-20 12:30:00,90.81,90.81,90.41,90.42,20113.0,90.5735,90.5735,90.1746,90.1845,20113.0
2025-03-20 13:00:00,90.45,90.61,90.24,90.28,24163.0,90.2145,90.374,90.005,90.0449,24163.0
2025-03-20 13:30:00,90.33,90.72,90.27,90.61,16261.0,90.0948,90.4837,90.0349,90.374,16261.0
2025-03-20 14:00:00,90.58,90.66,90.37,90.38,25630.0,90.3441,90.4239,90.1347,90.1446,25630.0
2025-03-20 14:30:00,90.37,90.66,90.33,90.47,20403.0,90.1347,90.4239,90.0948,90.2344,20403.0
2025-03-20 15:00:00,90.47,90.61,90.32,90.33,28312.0,90.2344,90.374,90.0848,90.0948,28312.0
2025-03-20 15:30:00,90.33,90.47,90.09,90.16,149694.0,90.0948,90.2344,89.8554,89.9252,149694.0
2025-03-21 09:30:00,89.08,89.3,87.6,88.09,115621.0,88.848,89.0674,87.3719,87.8606,115621.0
2025-03-21 10:00:00,88.03,88.09,87.58,87.95,21057.0,87.8008,87.8606,87.3519,87.721,21057.0
2025-03-21 10:30:00,88.04,88.68,88.0,88.68,27361.0,87.8107,88.4491,87.7708,88.4491,27361.0
2025-03-21 11:00:00,88.64,88.8,87.74,87.79,30468.0,88.4092,88.5687,87.5115,87.5614,30468.0
2025-03-21 11:30:00,87.81,87.96,87.46,87.56,28637.0,87.5813,87.7309,87.2322,87.332,28637.0
2025-03-21 12:00:00,87.54,87.89,87.2,87.89,38442.0,87.312,87.6611,86.9729,87.6611,38442.0
2025-03-21 12:30:00,87.84,87.9,87.55,87.77,32000.0,87.6112,87.6711,87.322,87.5414,32000.0
2025-03-21 13:00:00,87.81,87.88,87.59,87.7,21281.0,87.5813,87.6511,87.3619,87.4716,21281.0
2025-03-21 13:30:00,87.65,88.05,87.57,87.83,17159.0,87.4217,87.8207,87.342,87.6013,17159.0
2025-03-21 14:00:00,87.81,87.81,87.35,87.35,50153.0,87.5813,87.5813,87.1225,87.1225,50153.0
2025-03-21 14:30:00,87.39,87.85,87.37,87.65,32035.0,87.1624,87.6212,87.1425,87.4217,32035.0
2025-03-21 15:00:00,87.67,87.79,87.4,87.58,60689.0,87.4417,87.5614,87.1724,87.3519,60689.0
2025-03-21 15:30:00,87.56,87.69,87.14,87.65,498773.0,87.332,87.4616,86.9131,87.4217,498773.0
2025-03-24 09:30:00,88.06,88.29,87.34,87.62,34119.0,87.8307,88.0601,87.1126,87.3918,34119.0
2025-03-24 10:00:00,87.62,87.78,87.4,87.52,42564.0,87.3918,87.5514,87.1724,87.2921,42564.0
2025-03-24 10:30:00,87.68,87.69,87.25,87.55,37044.0,87.4517,87.4616,87.0228,87.322,37044.0
2025-03-24 11:00:00,87.55,87.97,87.55,87.63,27452.0,87.322,87.7409,87.322,87.4018,27452.0
2025-03-24 11:30:00,87.73,87.84,87.62,87.78,20933.0,87.5015,87.6112,87.3918,87.5514,20933.0
2025-03-24 12:00:00,87.79,88.05,87.74,87.91,25282.0,87.5614,87.8207,87.5115,87.6811,25282.0
2025-03-24 12:30:00,87.86,88.12,87.73,88.03,18561.0,87.6312,87.8905,87.5015,87.8008,18561.0
2025-03-24 13:00:00,87.98,87.98,87.78,87.86,10111.0,87.7509,87.7509,87.5514,87.6312,10111.0
2025-03-24 13:30:00,87.85,88.18,87.83,88.13,20292.0,87.6212,87.9504,87.6013,87.9005,20292.0
2025-03-24 14:00:00,88.09,88.16,87.69,87.69,31237.0,87.8606,87.9304,87.4616,87.4616,31237.0
2025-03-24 14:30:00,87.73,88.05,87.68,87.96,34183.0,87.5015,87.8207,87.4517,87.7309,34183.0
2025-03-24 15:00:00,87.95,88.34,87.86,88.31,30723.0,87.721,88.1099,87.6312,88.08,30723.0
2025-03-24 15:30:00,88.33,88.82,88.33,88.39,143659.0,88.1,88.5887,88.1,88.1598,143659.0
2025-03-25 09:30:00,88.48,88.96,87.97,88.1,20959.0,88.2496,88.7283,87.7409,87.8706,20959.0
2025-03-25 10:00:00,88.07,88.15,87.1,87.91,38281.0,87.8407,87.9204,86.8732,87.6811,38281.0
2025-03-25 10:30:00,87.95,88.07,87.75,88.05,19150.0,87.721,87.8407,87.5215,87.8207,19150.0
2025-03-25 11:00:00,87.96,88.23,87.82,87.9,28936.0,87.7309,88.0002,87.5913,87.6711,28936.0
2025-03-25 11:30:00,87.88,88.08,87.62,87.68,53905.0,87.6511,87.8506,87.3918,87.4517,53905.0
2025-03-25 12:00:00,87.65,87.83,87.56,87.56,21234.0,87.4217,87.6013,87.332,87.332,21234.0
2025-03-25 12:30:00,87.56,87.61,87.4,87.52,29813.0,87.332,87.3818,87.1724,87.2921,29813.0
2025-03-25 13:00:00,87.58,87.6,87.21,87.27,21953.0,87.3519,87.3719,86.9829,87.0427,21953.0
2025-03-25 13:30:00,87.27,87.54,87.22,87.39,31382.0,87.0427,87.312,86.9929,87.1624,31382.0
2025-03-25 14:00:00,87.34,87.6,87.09,87.09,22555.0,87.1126,87.3719,86.8632,86.8632,22555.0
2025-03-25 14:30:00,87.12,87.15,87.01,87.1,24081.0,86.8931,86.923,86.7834,86.8732,24081.0
2025-03-25 15:00:00,87.11,87.23,86.96,87.01,51416.0,86.8832,87.0028,86.7335,86.7834,51416.0
2025-03-25 15:30:00,87.01,87.36,86.63,87.16,165886.0,86.7834,87.1325,86.4044,86.933,165886.0
2025-03-26 09:30:00,87.35,88.14,87.01,88.09,19950.0,87.1225,87.9105,86.7834,87.8606,19950.0
2025-03-26 10:00:00,88.09,88.44,87.96,88.24,29474.0,87.8606,88.2097,87.7309,88.0102,29474.0
2025-03-26 10:30:00,88.19,88.36,87.94,87.99,12974.0,87.9603,88.1299,87.711,87.7609,12974.0
2025-03-26 11:00:00,88.0,88.17,87.72,87.72,29104.0,87.7708,87.9404,87.4916,87.4916,29104.0
2025-03-26 11:30:00,87.74,87.97,87.7,87.76,22266.0,87.5115,87.7409,87.4716,87.5315,22266.0
2025-03-26 12:00:00,87.73,88.19,87.73,88.19,35924.0,87.5015,87.9603,87.5015,87.9603,35924.0
2025-03-26 12:30:00,88.19,88.34,88.04,88.2,17522.0,87.9603,88.1099,87.8107,87.9703,17522.0
2025-03-26 13:00:00,88.2,88.32,87.86,87.86,15450.0,87.9703,88.09,87.6312,87.6312,15450.0
2025-03-26 13:30:00,87.85,88.09,87.73,88.05,19527.0,87.6212,87.8606,87.5015,87.8207,19527.0
2025-03-26 14:00:00,88.08,88.51,88.05,88.45,22301.0,87.8506,88.2795,87.8207,88.2197,22301.0
2025-03-26 14:30:00,88.48,88.57,88.29,88.56,31095.0,88.2496,88.3393,88.0601,88.3294,31095.0
2025-03-26 15:00:00,88.54,89.08,88.53,88.97,49636.0,88.3094,88.848,88.2995,88.7383,49636.0
2025-03-26 15:30:00,88.99,89.35,88.85,89.22,166362.0,88.7583,89.1173,88.6186,88.9877,166362.0
2025-03-27 09:30:00,89.03,89.59,88.45,89.59,20207.0,88.7982,89.3567,88.2197,89.3567,20207.0
2025-03-27 10:00:00,89.39,89.88,89.18,89.58,22871.0,89.1572,89.6459,88.9478,89.3467,22871.0
2025-03-27 10:30:00,89.58,90.14,89.54,90.06,48183.0,89.3467,89.9053,89.3068,89.8255,48183.0
2025-03-27 11:00:00,90.06,90.19,89.82,90.08,37207.0,89.8255,89.9551,89.5861,89.8454,37207.0
2025-03-27 11:30:00,90.06,90.13,89.73,89.81,16444.0,89.8255,89.8953,89.4963,89.5761,16444.0
2025-03-27 12:00:00,89.77,90.17,89.73,89.74,18442.0,89.5362,89.9352,89.4963,89.5063,18442.0
2025-03-27 12:30:00,89.72,89.86,89.5,89.52,11945.0,89.4864,89.626,89.2669,89.2869,11945.0
2025-03-27 13:00:00,89.45,89.59,89.37,89.41,9473.0,89.2171,89.3567,89.1373,89.1772,9473.0
2025-03-27 13:30:00,89.42,89.47,89.04,89.17,15890.0,89.1871,89.237,88.8081,88.9378,15890.0
2025-03-27 14:00:00,89.17,89.73,89.16,89.49,10184.0,88.9378,89.4963,88.9278,89.257,10184.0
2025-03-27 14:30:00,89.47,89.62,89.41,89.42,14483.0,89.237,89.3866,89.1772,89.1871,14483.0
2025-03-27 15:00:00,89.47,89.89,89.47,89.88,20744.0,89.237,89.6559,89.237,89.6459,20744.0
2025-03-27 15:30:00,89.83,90.02,89.67,89.88,115848.0,89.5961,89.7856,89.4365,89.6459,115848.0
2025-03-28 09:30:00,89.62,89.83,88.64,88.64,11182.0,89.3866,89.5961,88.4092,88.4092,11182.0
2025-03-28 10:00:00,88.59,89.33,88.5,88.95,29935.0,88.3593,89.0974,88.2695,88.7184,29935.0
2025-03-28 10:30:00,88.95,89.08,88.55,88.85,14320.0,88.7184,88.848,88.3194,88.6186,14320.0
2025-03-28 11:00:00,88.77,88.77,88.52,88.58,17150.0,88.5388,88.5388,88.2895,88.3493,17150.0
2025-03-28 11:30:00,88.56,88.98,88.56,88.66,10733.0,88.3294,88.7483,88.3294,88.4291,10733.0
2025-03-28 12:00:00,88.7,88.77,88.46,88.51,14928.0,88.469,88.5388,88.2296,88.2795,14928.0
2025-03-28 12:30:00,88.47,88.48,88.29,88.33,7045.0,88.2396,88.2496,88.0601,88.1,7045.0
2025-03-28 13:00:00,88.29,88.29,87.92,87.92,10732.0,88.0601,88.0601,87.691,87.691,10732.0
2025-03-28 13:30:00,87.93,88.22,87.93,88.2,6038.0,87.701,87.9903,87.701,87.9703,6038.0
2025-03-28 14:00:00,88.25,88.25,87.47,87.49,31842.0,88.0202,88.0202,87.2422,87.2622,31842.0
2025-03-28 14:30:00,87.53,87.67,87.42,87.63,60334.0,87.3021,87.4417,87.1923,87.4018,60334.0
2025-03-28 15:00:00,87.63,87.71,87.49,87.49,50843.0,87.4018,87.4816,87.2622,87.2622,50843.0
2025-03-28 15:30:00,87.49,88.27,87.48,88.16,105115.0,87.2622,88.0401,87.2522,87.9304,105115.0
2025-03-31 09:30:00,87.9,88.83,87.1,88.83,28589.0,87.6711,88.5987,86.8732,88.5987,28589.0
2025-03-31 10:00:00,88.65,88.96,88.36,88.96,16705.0,88.4191,88.7283,88.1299,88.7283,16705.0
2025-03-31 10:30:00,88.94,89.33,88.74,88.95,94194.0,88.7084,89.0974,88.5089,88.7184,94194.0
2025-03-31 11:00:00,88.95,89.26,88.9,89.17,88960.0,88.7184,89.0276,88.6685,88.9378,88960.0
2025-03-31 11:30:00,89.17,89.3,88.69,88.75,36048.0,88.9378,89.0674,88.459,88.5189,36048.0
2025-03-31 12:00:00,88.77,88.82,88.42,88.5,29187.0,88.5388,88.5887,88.1897,88.2695,29187.0
2025-03-31 12:30:00,88.53,88.66,88.42,88.58,15675.0,88.2995,88.4291,88.1897,88.3493,15675.0
2025-03-31 13:00:00,88.58,88.74,88.43,88.51,54576.0,88.3493,88.5089,88.1997,88.2795,54576.0
2025-03-31 13:30:00,88.55,88.63,88.26,88.26,43031.0,88.3194,88.3992,88.0302,88.0302,43031.0
2025-03-31 14:00:00,88.33,88.9,88.25,88.53,98303.0,88.1,88.6685,88.0202,88.2995,98303.0
2025-03-31 14:30:00,88.53,88.78,88.5,88.7,48956.0,88.2995,88.5488,88.2695,88.469,48956.0
2025-03-31 15:00:00,88.72,89.3,88.71,89.01,73939.0,88.489,89.0674,88.479,88.7782,73939.0
2025-03-31 15:30:00,89.01,89.59,88.97,89.26,277418.0,88.7782,89.3567,88.7383,89.0276,277418.0
2025-04-01 09:30:00,89.34,90.09,88.78,89.31,34642.0,89.1073,89.8554,88.5488,89.0774,34642.0
2025-04-01 10:00:00,89.25,89.58,88.77,88.98,37913.0,89.0176,89.3467,88.5388,88.7483,37913.0
2025-04-01 10:30:00,89.0,89.92,89.0,89.84,51411.0,88.7682,89.6858,88.7682,89.606,51411.0
2025-04-01 11:00:00,89.9,90.37,89.82,89.91,25823.0,89.6659,90.1347,89.5861,89.6759,25823.0
2025-04-01 11:30:00,89.88,90.09,89.83,90.04,25548.0,89.6459,89.8554,89.5961,89.8055,25548.0
2025-04-01 12:00:00,90.09,90.23,89.92,89.97,22953.0,89.8554,89.995,89.6858,89.7357,22953.0
2025-04-01 12:30:00,89.92,90.04,89.63,89.95,31289.0,89.6858,89.8055,89.3966,89.7158,31289.0
2025-04-01 13:00:00,89.98,90.03,89.67,89.71,18784.0,89.7457,89.7955,89.4365,89.4764,18784.0
2025-04-01 13:30:00,89.71,89.86,89.6,89.61,21774.0,89.4764,89.626,89.3667,89.3766,21774.0
2025-04-01 14:00:00,89.6,89.64,89.35,89.59,60708.0,89.3667,89.4066,89.1173,89.3567,60708.0
2025-04-01 14:30:00,89.57,89.75,89.52,89.64,29650.0,89.3367,89.5163,89.2869,89.4066,29650.0
2025-04-01 15:00:00,89.65,89.88,89.64,89.78,35704.0,89.4165,89.6459,89.4066,89.5462,35704.0
2025-04-01 15:30:00,89.76,90.31,89.7,90.2,162320.0,89.5263,90.0748,89.4664,89.9651,162320.0
2025-04-02 09:30:00,89.65,90.61,88.89,89.59,37779.0,89.4165,90.374,88.6585,89.3567,37779.0
2025-04-02 10:00:00,89.7,90.14,89.68,89.96,22603.0,89.4664,89.9053,89.4465,89.7257,22603.0
2025-04-02 10:30:00,89.97,90.68,89.97,90.56,24804.0,89.7357,90.4439,89.7357,90.3242,24804.0
2025-04-02 11:00:00,90.48,90.52,90.15,90.3,94433.0,90.2444,90.2843,89.9152,90.0648,94433.0
2025-04-02 11:30:00,90.3,90.35,89.99,89.99,88838.0,90.0648,90.1147,89.7557,89.7557,88838.0
2025-04-02 12:00:00,90.02,90.19,89.77,89.89,108736.0,89.7856,89.9551,89.5362,89.6559,108736.0
2025-04-02 12:30:00,89.95,90.43,89.89,90.4,26715.0,89.7158,90.1945,89.6559,90.1646,26715.0
2025-04-02 13:00:00,90.4,90.51,90.24,90.32,29290.0,90.1646,90.2743,90.005,90.0848,29290.0
2025-04-02 13:30:00,90.3,90.38,89.8,89.99,75896.0,90.0648,90.1446,89.5661,89.7557,75896.0
2025-04-02 14:00:00,90.01,90.07,89.85,89.85,23692.0,89.7756,89.8354,89.616,89.616,23692.0
2025-04-02 14:30:00,89.84,90.28,89.81,89.84,26268.0,89.606,90.0449,89.5761,89.606,26268.0
2025-04-02 15:00:00,89.91,90.21,89.74,90.2,62197.0,89.6759,89.9751,89.5063,89.9651,62197.0
2025-04-02 15:30:00,90.17,90.43,89.99,90.22,148560.0,89.9352,90.1945,89.7557,89.9851,148560.0
2025-04-03 09:30:00,87.0,88.52,87.0,87.2,31421.0,86.7734,88.2895,86.7734,86.9729,31421.0
2025-04-03 10:00:00,86.81,87.95,86.68,87.79,78931.0,86.5839,87.721,86.4543,87.5614,78931.0
2025-04-03 10:30:00,87.78,88.56,87.69,87.79,49034.0,87.5514,88.3294,87.4616,87.5614,49034.0
2025-04-03 11:00:00,87.74,88.15,87.48,88.04,55316.0,87.5115,87.9204,87.2522,87.8107,55316.0
2025-04-03 11:30:00,88.01,88.63,87.94,88.55,81753.0,87.7808,88.3992,87.711,88.3194,81753.0
2025-04-03 12:00:00,88.48,88.94,88.28,88.86,70579.0,88.2496,88.7084,88.0501,88.6286,70579.0
2025-04-03 12:30:00,88.99,89.11,88.71,88.76,23329.0,88.7583,88.8779,88.479,88.5289,23329.0
2025-04-03 13:00:00,88.81,88.9,88.52,88.6,74559.0,88.5787,88.6685,88.2895,88.3693,74559.0
2025-04-03 13:30:00,88.61,88.95,88.48,88.8,76139.0,88.3792,88.7184,88.2496,88.5687,76139.0
2025-04-03 14:00:00,88.79,89.37,88.79,89.15,83409.0,88.5588,89.1373,88.5588,88.9178,83409.0
2025-04-03 14:30:00,89.17,89.4,88.8,89.0,78469.0,88.9378,89.1672,88.5687,88.7682,78469.0
2025-04-03 15:00:00,89.06,89.15,88.5,88.73,108294.0,88.8281,88.9178,88.2695,88.4989,108294.0
2025-04-03 15:30:00,88.7,89.0,88.43,88.67,411293.0,88.469,88.7682,88.1997,88.4391,411293.0
2025-04-04 09:30:00,86.13,87.21,84.74,85.39,80302.0,85.9057,86.9829,84.5193,85.1676,80302.0
2025-04-04 10:00:00,85.16,85.39,83.74,84.14,42361.0,84.9382,85.1676,83.5219,83.9209,42361.0
2025-04-04 10:30:00,84.14,84.59,83.23,84.57,80990.0,83.9209,84.3697,83.0133,84.3498,80990.0
2025-04-04 11:00:00,84.57,85.55,84.51,84.56,34812.0,84.3498,85.3272,84.2899,84.3398,34812.0
2025-04-04 11:30:00,84.52,84.68,84.05,84.4,81609.0,84.2999,84.4595,83.8311,84.1802,81609.0
2025-04-04 12:00:00,84.34,84.78,84.3,84.58,75859.0,84.1204,84.5592,84.0805,84.3597,75859.0
2025-04-04 12:30:00,84.64,84.97,84.06,84.08,92308.0,84.4196,84.7487,83.8411,83.861,92308.0
2025-04-04 13:00:00,84.05,84.26,83.63,84.01,101640.0,83.8311,84.0406,83.4122,83.7912,101640.0
2025-04-04 13:30:00,83.99,84.37,83.75,84.27,86095.0,83.7713,84.1503,83.5319,84.0505,86095.0
2025-04-04 14:00:00,84.26,84.41,83.51,83.62,49583.0,84.0406,84.1902,83.2925,83.4022,49583.0
2025-04-04 14:30:00,83.56,83.6,83.07,83.25,87111.0,83.3424,83.3823,82.8537,83.0332,87111.0
2025-04-04 15:00:00,83.23,83.74,82.89,83.45,73258.0,83.0133,83.5219,82.6741,83.2327,73258.0
2025-04-04 15:30:00,83.45,83.99,83.09,83.25,339564.0,83.2327,83.7713,82.8736,83.0332,339564.0
2025-04-07 09:30:00,80.8,81.17,79.36,81.05,63217.0,80.5896,80.9586,79.1533,80.8389,63217.0
2025-04-07 10:00:00,80.97,84.05,80.26,81.15,44185.0,80.7591,83.8311,80.051,80.9387,44185.0
2025-04-07 10:30:00,81.23,81.82,80.25,81.26,27357.0,81.0185,81.6069,80.041,81.0484,27357.0
2025-04-07 11:00:00,81.11,82.28,79.27,79.33,60275.0,80.8988,82.0657,79.0636,79.1234,60275.0
2025-04-07 11:30:00,79.51,80.86,79.5,80.38,33953.0,79.3029,80.6494,79.293,80.1707,33953.0
2025-04-07 12:00:00,80.38,80.43,79.19,79.87,55412.0,80.1707,80.2205,78.9838,79.662,55412.0
2025-04-07 12:30:00,79.84,80.03,78.89,79.11,60770.0,79.6321,79.8216,78.6846,78.904,60770.0
2025-04-07 13:00:00,79.22,80.72,79.0,80.69,59697.0,79.0137,80.5098,78.7943,80.4799,59697.0
2025-04-07 13:30:00,80.62,82.17,80.35,82.17,60082.0,80.4101,81.956,80.1408,81.956,60082.0
2025-04-07 14:00:00,82.02,82.21,81.26,81.3,74716.0,81.8064,81.9959,81.0484,81.0883,74716.0
2025-04-07 14:30:00,81.45,81.77,80.84,81.13,36242.0,81.2379,81.5571,80.6295,80.9187,36242.0
2025-04-07 15:00:00,81.03,81.43,80.54,80.57,56140.0,80.819,81.2179,80.3303,80.3602,56140.0
2025-04-07 15:30:00,80.63,81.48,80.52,81.02,263925.0,80.42,81.2678,80.3103,80.809,263925.0
2025-04-08 09:30:00,82.87,82.87,80.62,81.52,113623.0,82.6542,82.6542,80.4101,81.3077,113623.0
2025-04-08 10:00:00,81.61,82.2,81.35,82.2,85385.0,81.3975,81.9859,81.1382,81.9859,85385.0
2025-04-08 10:30:00,82.02,82.17,80.86,80.87,38190.0,81.8064,81.956,80.6494,80.6594,38190.0
2025-04-08 11:00:00,80.87,81.25,80.6,80.89,36003.0,80.6594,81.0384,80.3901,80.6793,36003.0
2025-04-08 11:30:00,81.0,81.64,80.9,81.46,36747.0,80.7891,81.4274,80.6893,81.2479,36747.0
2025-04-08 12:00:00,81.41,81.57,80.67,81.04,22537.0,81.198,81.3576,80.4599,80.829,22537.0
2025-04-08 12:30:00,81.11,81.16,79.22,79.23,34212.0,80.8988,80.9486,79.0137,79.0237,34212.0
2025-04-08 13:00:00,79.25,79.51,78.45,78.51,22222.0,79.0436,79.3029,78.2457,78.3055,22222.0
2025-04-08 13:30:00,78.57,79.34,78.49,79.21,64921.0,78.3654,79.1334,78.2856,79.0037,64921.0
2025-04-08 14:00:00,79.09,79.42,78.88,79.04,38353.0,78.884,79.2132,78.6746,78.8342,38353.0
2025-04-08 14:30:00,79.11,79.76,78.76,78.84,54321.0,78.904,79.5523,78.5549,78.6347,54321.0
2025-04-08 15:00:00,78.82,78.97,78.2,78.34,84406.0,78.6147,78.7643,77.9964,78.136,84406.0
2025-04-08 15:30:00,78.28,78.57,77.22,78.47,339287.0,78.0761,78.3654,77.0189,78.2657,339287.0
2025-04-09 09:30:00,77.77,77.77,75.98,77.02,54672.0,77.5675,77.5675,75.7821,76.8194,54672.0
2025-04-09 10:00:00,77.11,77.79,76.64,77.23,39170.0,76.9092,77.5874,76.4404,77.0289,39170.0
2025-04-09 10:30:00,77.08,77.75,76.67,76.69,44020.0,76.8793,77.5475,76.4703,76.4903,44020.0
2025-04-09 11:00:00,76.64,77.76,76.63,77.48,42089.0,76.4404,77.5575,76.4304,77.2782,42089.0
2025-04-09 11:30:00,77.48,77.82,76.95,77.04,62814.0,77.2782,77.6173,76.7496,76.8394,62814.0
2025-04-09 12:00:00,77.14,77.51,77.06,77.29,30427.0,76.9391,77.3082,76.8593,77.0887,30427.0
2025-04-09 12:30:00,77.31,77.67,77.09,77.46,44036.0,77.1087,77.4677,76.8892,77.2583,44036.0
2025-04-09 13:00:00,77.49,81.06,77.01,80.76,94491.0,77.2882,80.8489,76.8095,80.5497,94491.0
2025-04-09 13:30:00,80.66,82.42,80.44,82.07,141351.0,80.4499,82.2054,80.2305,81.8563,141351.0
2025-04-09 14:00:00,82.42,82.93,81.68,82.55,82040.0,82.2054,82.714,81.4673,82.335,82040.0
2025-04-09 14:30:00,82.55,82.93,81.28,81.58,69280.0,82.335,82.714,81.0683,81.3676,69280.0
2025-04-09 15:00:00,81.61,83.16,81.38,82.98,75224.0,81.3975,82.9434,81.1681,82.7639,75224.0
2025-04-09 15:30:00,83.08,83.9,82.84,83.39,215343.0,82.8636,83.6815,82.6243,83.1728,215343.0
2025-04-10 09:30:00,82.58,82.7,81.74,81.74,15043.0,82.3649,82.4846,81.5271,81.5271,15043.0
2025-04-10 10:00:00,81.88,83.92,81.71,82.88,48044.0,81.6668,83.7015,81.4972,82.6642,48044.0
2025-04-10 10:30:00,82.79,83.19,82.01,82.2,31689.0,82.5744,82.9734,81.7964,81.9859,31689.0
2025-04-10 11:00:00,82.2,82.56,81.85,82.06,50670.0,81.9859,82.345,81.6368,81.8463,50670.0
2025-04-10 11:30:00,82.0,82.05,81.13,81.24,30572.0,81.7865,81.8363,80.9187,81.0284,30572.0
2025-04-10 12:00:00,81.24,81.4,80.32,80.6,15481.0,81.0284,81.188,80.1108,80.3901,15481.0
2025-04-10 12:30:00,80.47,81.92,80.47,81.62,18866.0,80.2604,81.7067,80.2604,81.4074,18866.0
2025-04-10 13:00:00,81.75,82.18,80.75,81.34,27659.0,81.5371,81.966,80.5397,81.1282,27659.0
2025-04-10 13:30:00,81.48,82.48,81.29,82.37,39889.0,81.2678,82.2652,81.0783,82.1555,39889.0
2025-04-10 14:00:00,82.34,82.64,81.55,82.44,23685.0,82.1256,82.4248,81.3376,82.2253,23685.0
2025-04-10 14:30:00,82.49,82.82,81.88,82.27,29860.0,82.2752,82.6043,81.6668,82.0558,29860.0
2025-04-10 15:00:00,82.21,82.52,81.6,81.6,55630.0,81.9959,82.3051,81.3875,81.3875,55630.0
2025-04-10 15:30:00,81.71,82.11,80.8,82.04,127751.0,81.4972,81.8962,80.5896,81.8264,127751.0
2025-04-11 09:30:00,81.71,83.23,80.63,82.15,38301.0,81.4972,83.0133,80.42,81.9361,38301.0
2025-04-11 10:00:00,81.85,82.74,81.2,81.2,16263.0,81.6368,82.5245,80.9885,80.9885,16263.0
2025-04-11 10:30:00,81.32,82.25,81.23,81.36,23586.0,81.1082,82.0358,81.0185,81.1481,23586.0
2025-04-11 11:00:00,81.35,81.88,81.1,81.41,17461.0,81.1382,81.6668,80.8888,81.198,17461.0
2025-04-11 11:30:00,81.36,81.92,81.22,81.92,10526.0,81.1481,81.7067,81.0085,81.7067,10526.0
2025-04-11 12:00:00,81.84,82.45,81.83,82.42,9653.0,81.6269,82.2353,81.6169,82.2054,9653.0
2025-04-11 12:30:00,82.5,83.5,82.5,83.26,11863.0,82.2852,83.2826,82.2852,83.0432,11863.0
2025-04-11 13:00:00,83.06,83.35,82.79,82.91,12970.0,82.8437,83.1329,82.5744,82.6941,12970.0
2025-04-11 13:30:00,82.94,84.58,82.93,83.93,25365.0,82.724,84.3597,82.714,83.7114,25365.0
2025-04-11 14:00:00,84.0,84.09,83.52,83.75,23611.0,83.7813,83.871,83.3025,83.5319,23611.0
2025-04-11 14:30:00,83.74,83.96,83.46,83.6,22397.0,83.5219,83.7414,83.2427,83.3823,22397.0
2025-04-11 15:00:00,83.56,84.12,83.52,83.93,23359.0,83.3424,83.9009,83.3025,83.7114,23359.0
2025-04-11 15:30:00,83.85,84.07,83.49,83.84,127300.0,83.6316,83.8511,83.2726,83.6217,127300.0
2025-04-14 09:30:00,85.03,86.05,84.23,85.01,42890.0,84.8086,85.8259,84.0107,84.7886,42890.0
2025-04-14 10:00:00,85.16,85.37,84.72,85.1,41364.0,84.9382,85.1477,84.4994,84.8784,41364.0
2025-04-14 10:30:00,85.13,85.78,85.0,85.52,39428.0,84.9083,85.5566,84.7786,85.2973,39428.0
2025-04-14 11:00:00,85.54,85.94,85.33,85.5,28575.0,85.3172,85.7162,85.1078,85.2773,28575.0
2025-04-14 11:30:00,85.44,85.8,85.0,85.14,12154.0,85.2175,85.5766,84.7786,84.9183,12154.0
2025-04-14 12:00:00,85.06,85.67,85.06,85.53,16013.0,84.8385,85.4469,84.8385,85.3073,16013.0
2025-04-14 12:30:00,85.54,85.94,85.47,85.56,17053.0,85.3172,85.7162,85.2474,85.3372,17053.0
2025-04-14 13:00:00,85.54,86.26,85.41,85.48,23580.0,85.3172,86.0354,85.1876,85.2574,23580.0
2025-04-14 13:30:00,85.52,86.08,85.5,85.81,27808.0,85.2973,85.8558,85.2773,85.5865,27808.0
2025-04-14 14:00:00,85.8,85.89,85.65,85.8,15657.0,85.5766,85.6663,85.427,85.5766,15657.0
2025-04-14 14:30:00,85.79,86.13,85.79,86.03,20127.0,85.5666,85.9057,85.5666,85.806,20127.0
2025-04-14 15:00:00,86.03,86.36,86.02,86.21,29645.0,85.806,86.1351,85.796,85.9855,29645.0
2025-04-14 15:30:00,86.19,86.49,85.94,86.05,88982.0,85.9655,86.2648,85.7162,85.8259,88982.0
2025-04-15 09:30:00,85.67,86.1,85.56,85.99,21456.0,85.4469,85.8758,85.3372,85.7661,21456.0
2025-04-15 10:00:00,86.03,86.33,85.98,86.19,15065.0,85.806,86.1052,85.7561,85.9655,15065.0
2025-04-15 10:30:00,86.07,86.2,85.51,85.69,40800.0,85.8459,85.9755,85.2873,85.4668,40800.0
2025-04-15 11:00:00,85.7,85.78,85.29,85.37,39898.0,85.4768,85.5566,85.0679,85.1477,39898.0
2025-04-15 11:30:00,85.47,85.72,85.13,85.47,54150.0,85.2474,85.4968,84.9083,85.2474,54150.0
2025-04-15 12:00:00,85.52,85.52,85.19,85.39,35285.0,85.2973,85.2973,84.9682,85.1676,35285.0
2025-04-15 12:30:00,85.41,85.43,85.07,85.19,20342.0,85.1876,85.2075,84.8485,84.9682,20342.0
2025-04-15 13:00:00,85.26,85.34,84.82,84.94,37035.0,85.038,85.1178,84.5991,84.7188,37035.0
2025-04-15 13:30:00,84.92,85.09,84.76,84.78,7781.0,84.6989,84.8684,84.5393,84.5592,7781.0
2025-04-15 14:00:00,84.78,84.86,84.49,84.79,18235.0,84.5592,84.639,84.27,84.5692,18235.0
2025-04-15 14:30:00,84.84,85.02,84.84,84.95,6750.0,84.6191,84.7986,84.6191,84.7288,6750.0
2025-04-15 15:00:00,84.91,85.1,84.85,84.91,10972.0,84.6889,84.8784,84.629,84.6889,10972.0
2025-04-15 15:30:00,84.91,85.12,84.76,84.8,59214.0,84.6889,84.8983,84.5393,84.5792,59214.0
2025-04-16 09:30:00,85.31,85.6,84.73,84.88,14434.0,85.0878,85.3771,84.5093,84.659,14434.0
2025-04-16 10:00:00,84.86,85.11,84.29,84.68,46927.0,84.639,84.8884,84.0705,84.4595,46927.0
2025-04-16 10:30:00,84.71,85.28,84.71,85.27,16900.0,84.4894,85.0579,84.4894,85.0479,16900.0
2025-04-16 11:00:00,85.25,85.66,85.16,85.54,15471.0,85.028,85.4369,84.9382,85.3172,15471.0
2025-04-16 11:30:00,85.54,85.71,85.19,85.26,33686.0,85.3172,85.4868,84.9682,85.038,33686.0
2025-04-16 12:00:00,85.31,85.39,85.2,85.2,21642.0,85.0878,85.1676,84.9781,84.9781,21642.0
2025-04-16 12:30:00,85.23,85.44,85.18,85.34,15889.0,85.008,85.2175,84.9582,85.1178,15889.0
2025-04-16 13:00:00,85.34,85.41,85.14,85.25,20134.0,85.1178,85.1876,84.9183,85.028,20134.0
2025-04-16 13:30:00,85.23,85.25,84.11,84.17,44292.0,85.008,85.028,83.891,83.9508,44292.0
2025-04-16 14:00:00,84.21,84.38,84.04,84.23,38988.0,83.9907,84.1603,83.8211,84.0107,38988.0
2025-04-16 14:30:00,84.23,84.27,83.88,83.92,22722.0,84.0107,84.0505,83.6616,83.7015,22722.0
2025-04-16 15:00:00,83.89,83.95,83.6,83.64,23833.0,83.6715,83.7314,83.3823,83.4222,23833.0
2025-04-16 15:30:00,83.64,84.46,83.51,84.21,104001.0,83.4222,84.2401,83.2925,83.9907,104001.0
2025-04-17 09:30:00,84.77,85.85,84.33,85.18,18714.0,84.5492,85.6264,84.1104,84.9582,18714.0
2025-04-17 10:00:00,85.07,85.25,84.09,84.21,30824.0,84.8485,85.028,83.871,83.9907,30824.0
2025-04-17 10:30:00,84.16,84.18,83.76,83.93,29821.0,83.9408,83.9608,83.5419,83.7114,29821.0
2025-04-17 11:00:00,84.01,84.49,83.93,84.36,19462.0,83.7912,84.27,83.7114,84.1403,19462.0
2025-04-17 11:30:00,84.35,84.79,84.33,84.51,26659.0,84.1303,84.5692,84.1104,84.2899,26659.0
2025-04-17 12:00:00,84.51,84.78,84.25,84.73,48534.0,84.2899,84.5592,84.0306,84.5093,48534.0
2025-04-17 12:30:00,84.69,85.18,84.64,85.1,20150.0,84.4695,84.9582,84.4196,84.8784,20150.0
2025-04-17 13:00:00,85.11,85.27,84.85,84.88,22227.0,84.8884,85.0479,84.629,84.659,22227.0
2025-04-17 13:30:00,84.84,85.43,84.84,85.19,21591.0,84.6191,85.2075,84.6191,84.9682,21591.0
2025-04-17 14:00:00,85.17,85.32,85.0,85.02,24591.0,84.9482,85.0978,84.7786,84.7986,24591.0
2025-04-17 14:30:00,84.94,85.34,84.94,85.12,30983.0,84.7188,85.1178,84.7188,84.8983,30983.0
2025-04-17 15:00:00,85.16,85.25,84.93,85.07,45303.0,84.9382,85.028,84.7088,84.8485,45303.0
2025-04-17 15:30:00,85.07,85.51,84.9,85.09,179170.0,84.8485,85.2873,84.6789,84.8684,179170.0
2025-04-21 09:30:00,84.39,84.9,83.78,84.41,12390.0,84.1702,84.6789,83.5618,84.1902,12390.0
2025-04-21 10:00:00,84.44,84.96,84.43,84.81,11970.0,84.2201,84.7387,84.2101,84.5891,11970.0
2025-04-21 10:30:00,84.75,84.99,84.54,84.54,21365.0,84.5293,84.7687,84.3198,84.3198,21365.0
2025-04-21 11:00:00,84.48,84.52,84.22,84.38,15580.0,84.26,84.2999,84.0007,84.1603,15580.0
2025-04-21 11:30:00,84.39,84.39,84.01,84.13,14918.0,84.1702,84.1702,83.7912,83.9109,14918.0
2025-04-21 12:00:00,84.17,84.34,83.96,83.98,26681.0,83.9508,84.1204,83.7414,83.7613,26681.0
2025-04-21 12:30:00,84.03,84.2,83.49,83.49,23937.0,83.8112,83.9807,83.2726,83.2726,23937.0
2025-04-21 13:00:00,83.52,83.78,83.44,83.69,39948.0,83.3025,83.5618,83.2227,83.4721,39948.0
2025-04-21 13:30:00,83.72,83.81,83.23,83.31,21642.0,83.502,83.5917,83.0133,83.093,21642.0
2025-04-21 14:00:00,83.31,83.79,83.26,83.64,38628.0,83.093,83.5718,83.0432,83.4222,38628.0
2025-04-21 14:30:00,83.64,83.72,83.23,83.24,45577.0,83.4222,83.502,83.0133,83.0232,45577.0
2025-04-21 15:00:00,83.24,83.75,83.24,83.58,28575.0,83.0232,83.5319,83.0232,83.3623,28575.0
2025-04-21 15:30:00,83.66,84.46,83.46,84.25,139849.0,83.4421,84.2401,83.2427,84.0306,139849.0
2025-04-22 09:30:00,85.1,86.15,84.85,85.51,21422.0,84.8784,85.9257,84.629,85.2873,21422.0
2025-04-22 10:00:00,85.51,85.79,85.33,85.46,33192.0,85.2873,85.5666,85.1078,85.2374,33192.0
2025-04-22 10:30:00,85.45,85.98,85.33,85.98,52188.0,85.2275,85.7561,85.1078,85.7561,52188.0
2025-04-22 11:00:00,85.95,86.55,85.91,86.38,27073.0,85.7262,86.3246,85.6863,86.1551,27073.0
2025-04-22 11:30:00,86.26,86.89,86.14,86.83,32812.0,86.0354,86.6637,85.9157,86.6039,32812.0
2025-04-22 12:00:00,86.97,87.2,86.66,86.71,41308.0,86.7435,86.9729,86.4343,86.4842,41308.0
2025-04-22 12:30:00,86.69,86.69,86.29,86.41,40762.0,86.4642,86.4642,86.0653,86.185,40762.0
2025-04-22 13:00:00,86.4,86.5,85.9,85.9,38571.0,86.175,86.2747,85.6763,85.6763,38571.0
2025-04-22 13:30:00,85.92,85.98,85.6,85.6,39460.0,85.6962,85.7561,85.3771,85.3771,39460.0
2025-04-22 14:00:00,85.66,86.28,85.65,86.23,69809.0,85.4369,86.0553,85.427,86.0054,69809.0
2025-04-22 14:30:00,86.27,86.78,86.27,86.74,22350.0,86.0453,86.554,86.0453,86.5141,22350.0
2025-04-22 15:00:00,86.75,86.91,86.51,86.64,34756.0,86.5241,86.6837,86.2847,86.4144,34756.0
2025-04-22 15:30:00,86.67,87.11,86.62,87.02,110635.0,86.4443,86.8832,86.3944,86.7934,110635.0
2025-04-23 09:30:00,87.8,89.19,87.8,88.7,40550.0,87.5714,88.9577,87.5714,88.469,40550.0
2025-04-23 10:00:00,88.7,89.13,88.2,88.39,45170.0,88.469,88.8979,87.9703,88.1598,45170.0
2025-04-23 10:30:00,88.52,88.62,87.74,87.74,28598.0,88.2895,88.3892,87.5115,87.5115,28598.0
2025-04-23 11:00:00,87.73,87.86,87.28,87.39,45446.0,87.5015,87.6312,87.0527,87.1624,45446.0
2025-04-23 11:30:00,87.39,87.46,86.63,86.83,34050.0,87.1624,87.2322,86.4044,86.6039,34050.0
2025-04-23 12:00:00,86.83,86.89,86.43,86.7,13461.0,86.6039,86.6637,86.2049,86.4742,13461.0
2025-04-23 12:30:00,86.73,86.99,86.58,86.8,16636.0,86.5041,86.7635,86.3545,86.574,16636.0
2025-04-23 13:00:00,86.85,87.42,86.52,87.23,48699.0,86.6238,87.1923,86.2947,87.0028,48699.0
2025-04-23 13:30:00,87.24,87.33,87.02,87.08,35367.0,87.0128,87.1026,86.7934,86.8532,35367.0
2025-04-23 14:00:00,87.16,87.36,86.96,86.97,36133.0,86.933,87.1325,86.7335,86.7435,36133.0
2025-04-23 14:30:00,87.01,87.23,86.63,86.65,23959.0,86.7834,87.0028,86.4044,86.4243,23959.0
2025-04-23 15:00:00,86.66,86.74,86.35,86.39,28921.0,86.4343,86.5141,86.1251,86.165,28921.0
2025-04-23 15:30:00,86.53,86.92,86.38,86.72,121180.0,86.3047,86.6936,86.1551,86.4942,121180.0
2025-04-24 09:30:00,87.2,87.99,86.62,87.99,30389.0,86.9729,87.7609,86.3944,87.7609,30389.0
2025-04-24 10:00:00,87.93,88.9,87.72,88.8,40665.0,87.701,88.6685,87.4916,88.5687,40665.0
2025-04-24 10:30:00,88.73,89.17,88.49,88.98,28579.0,88.4989,88.9378,88.2596,88.7483,28579.0
2025-04-24 11:00:00,89.0,89.27,88.85,88.93,36582.0,88.7682,89.0375,88.6186,88.6984,36582.0
2025-04-24 11:30:00,88.92,89.26,88.89,89.16,22822.0,88.6884,89.0276,88.6585,88.9278,22822.0
2025-04-24 12:00:00,89.23,89.64,89.2,89.4,24255.0,88.9976,89.4066,88.9677,89.1672,24255.0
2025-04-24 12:30:00,89.4,90.03,89.39,89.71,52460.0,89.1672,89.7955,89.1572,89.4764,52460.0
2025-04-24 13:00:00,89.66,89.83,89.55,89.69,38995.0,89.4265,89.5961,89.3168,89.4564,38995.0
2025-04-24 13:30:00,89.68,89.8,89.28,89.28,16149.0,89.4465,89.5661,89.0475,89.0475,16149.0
2025-04-24 14:00:00,89.34,89.62,89.33,89.35,37901.0,89.1073,89.3866,89.0974,89.1173,37901.0
2025-04-24 14:30:00,89.42,89.74,89.37,89.5,31771.0,89.1871,89.5063,89.1373,89.2669,31771.0
2025-04-24 15:00:00,89.47,89.53,89.08,89.16,70554.0,89.237,89.2968,88.848,88.9278,70554.0
2025-04-24 15:30:00,89.2,89.61,89.05,89.49,259553.0,88.9677,89.3766,88.8181,89.257,259553.0
2025-04-25 09:30:00,89.21,89.46,88.79,88.82,22644.0,88.9777,89.227,88.5588,88.5887,22644.0
2025-04-25 10:00:00,88.84,89.3,88.59,88.67,94736.0,88.6086,89.0674,88.3593,88.4391,94736.0
2025-04-25 10:30:00,88.75,89.36,88.69,89.02,51692.0,88.5189,89.1273,88.459,88.7882,51692.0
2025-04-25 11:00:00,89.1,89.26,88.98,89.07,48853.0,88.868,89.0276,88.7483,88.838,48853.0
2025-04-25 11:30:00,89.07,89.3,89.04,89.21,53670.0,88.838,89.0674,88.8081,88.9777,53670.0
2025-04-25 12:00:00,89.23,89.55,89.19,89.49,24303.0,88.9976,89.3168,88.9577,89.257,24303.0
2025-04-25 12:30:00,89.43,89.63,89.35,89.36,17506.0,89.1971,89.3966,89.1173,89.1273,17506.0
2025-04-25 13:00:00,89.44,89.79,89.41,89.78,15958.0,89.2071,89.5562,89.1772,89.5462,15958.0
2025-04-25 13:30:00,89.78,89.8,89.03,89.13,33351.0,89.5462,89.5661,88.7982,88.8979,33351.0
2025-04-25 14:00:00,89.15,89.58,89.09,89.54,34446.0,88.9178,89.3467,88.858,89.3068,34446.0
2025-04-25 14:30:00,89.57,89.75,89.46,89.54,30026.0,89.3367,89.5163,89.227,89.3068,30026.0
2025-04-25 15:00:00,89.56,89.61,89.31,89.32,35918.0,89.3268,89.3766,89.0774,89.0874,35918.0
2025-04-25 15:30:00,89.31,89.56,89.08,89.31,191128.0,89.0774,89.3268,88.848,89.0774,191128.0
2025-04-28 09:30:00,89.31,89.82,88.92,89.0,43147.0,89.0774,89.5861,88.6884,88.7682,43147.0
2025-04-28 10:00:00,89.03,89.82,89.03,89.7,37846.0,88.7982,89.5861,88.7982,89.4664,37846.0
2025-04-28 10:30:00,89.63,89.87,89.45,89.82,23969.0,89.3966,89.636,89.2171,89.5861,23969.0
2025-04-28 11:00:00,89.76,89.97,89.38,89.38,36492.0,89.5263,89.7357,89.1472,89.1472,36492.0
2025-04-28 11:30:00,89.41,89.67,89.22,89.54,24942.0,89.1772,89.4365,88.9877,89.3068,24942.0
2025-04-28 12:00:00,89.57,89.57,89.17,89.24,59895.0,89.3367,89.3367,88.9378,89.0076,59895.0
2025-04-28 12:30:00,89.29,89.3,88.96,89.02,48945.0,89.0575,89.0674,88.7283,88.7882,48945.0
2025-04-28 13:00:00,89.02,89.11,88.68,88.75,44239.0,88.7882,88.8779,88.4491,88.5189,44239.0
2025-04-28 13:30:00,88.68,89.2,88.67,89.18,68287.0,88.4491,88.9677,88.4391,88.9478,68287.0
2025-04-28 14:00:00,89.18,89.62,89.12,89.51,104487.0,88.9478,89.3866,88.8879,89.2769,104487.0
2025-04-28 14:30:00,89.52,89.74,89.46,89.58,74819.0,89.2869,89.5063,89.227,89.3467,74819.0
2025-04-28 15:00:00,89.58,89.91,89.58,89.79,115650.0,89.3467,89.6759,89.3467,89.5562,115650.0
2025-04-28 15:30:00,89.78,90.14,89.48,89.78,308555.0,89.5462,89.9053,89.247,89.5462,308555.0
2025-04-29 09:30:00,94.11,97.41,94.02,96.81,278503.0,93.8649,97.1563,93.7752,96.5579,278503.0
2025-04-29 10:00:00,96.72,97.03,95.5,95.84,236438.0,96.4681,96.7773,95.2513,95.5904,236438.0
2025-04-29 10:30:00,95.9,97.02,95.71,96.74,159752.0,95.6503,96.7673,95.4608,96.4881,159752.0
2025-04-29 11:00:00,96.67,96.98,95.93,96.22,267025.0,96.4183,96.7274,95.6802,95.9694,267025.0
2025-04-29 11:30:00,96.28,96.96,96.27,96.68,142630.0,96.0293,96.7075,96.0193,96.4282,142630.0
2025-04-29 12:00:00,96.67,97.45,96.45,97.42,89384.0,96.4183,97.1962,96.1988,97.1663,89384.0
2025-04-29 12:30:00,97.42,97.42,96.29,96.81,61562.0,97.1663,97.1663,96.0392,96.5579,61562.0
2025-04-29 13:00:00,96.72,97.14,96.7,96.94,60383.0,96.4681,96.887,96.4482,96.6876,60383.0
2025-04-29 13:30:00,96.88,97.36,96.75,97.22,72108.0,96.6277,97.1065,96.498,96.9668,72108.0
2025-04-29 14:00:00,97.18,97.25,96.54,96.68,84944.0,96.9269,96.9967,96.2886,96.4282,84944.0
2025-04-29 14:30:00,96.68,97.02,96.57,96.87,138466.0,96.4282,96.7673,96.3185,96.6177,138466.0
2025-04-29 15:00:00,96.9,97.39,96.87,97.05,92030.0,96.6477,97.1364,96.6177,96.7973,92030.0
2025-04-29 15:30:00,97.05,97.08,96.34,96.92,551383.0,96.7973,96.8272,96.0891,96.6676,551383.0
2025-04-30 09:30:00,97.11,98.48,95.0,95.63,158315.0,96.8571,98.2235,94.7526,95.381,158315.0
2025-04-30 10:00:00,95.69,96.46,95.61,96.22,58969.0,95.4408,96.2088,95.361,95.9694,58969.0
2025-04-30 10:30:00,96.2,96.5,95.57,96.15,95643.0,95.9495,96.2487,95.3211,95.8996,95643.0
2025-04-30 11:00:00,96.22,96.58,96.12,96.3,55848.0,95.9694,96.3285,95.8697,96.0492,55848.0
2025-04-30 11:30:00,96.24,96.65,96.14,96.5,59168.0,95.9894,96.3983,95.8896,96.2487,59168.0
2025-04-30 12:00:00,96.43,96.59,95.82,95.86,60475.0,96.1789,96.3385,95.5705,95.6104,60475.0
2025-04-30 12:30:00,95.78,96.41,95.64,96.21,78328.0,95.5306,96.1589,95.3909,95.9595,78328.0
2025-04-30 13:00:00,96.14,96.14,95.4,95.5,37433.0,95.8896,95.8896,95.1516,95.2513,37433.0
2025-04-30 13:30:00,95.45,96.2,95.44,95.68,76266.0,95.2014,95.9495,95.1915,95.4308,76266.0
2025-04-30 14:00:00,95.7,96.18,95.68,95.78,57393.0,95.4508,95.9295,95.4308,95.5306,57393.0
2025-04-30 14:30:00,95.76,95.98,95.27,95.33,69958.0,95.5106,95.7301,95.0219,95.0817,69958.0
2025-04-30 15:00:00,95.38,95.75,95.23,95.23,70842.0,95.1316,95.5007,94.982,94.982,70842.0
2025-04-30 15:30:00,95.23,96.56,94.96,96.33,328472.0,94.982,96.3085,94.7127,96.0791,328472.0
2025-05-01 09:30:00,95.21,96.67,94.62,96.33,57462.0,94.9621,96.4183,94.3736,96.0791,57462.0
2025-05-01 10:00:00,96.42,97.11,96.23,97.04,63200.0,96.1689,96.8571,95.9794,96.7873,63200.0
2025-05-01 10:30:00,97.04,97.34,96.83,97.1,44118.0,96.7873,97.0865,96.5778,96.8471,44118.0
2025-05-01 11:00:00,97.19,97.23,96.84,97.1,51822.0,96.9369,96.9768,96.5878,96.8471,51822.0
2025-05-01 11:30:00,97.05,97.06,96.21,96.24,52114.0,96.7973,96.8072,95.9595,95.9894,52114.0
2025-05-01 12:00:00,96.27,96.68,96.22,96.39,37358.0,96.0193,96.4282,95.9694,96.139,37358.0
2025-05-01 12:30:00,96.38,96.56,96.02,96.22,54850.0,96.129,96.3085,95.7699,95.9694,54850.0
2025-05-01 13:00:00,96.23,96.87,96.15,96.79,32325.0,95.9794,96.6177,95.8996,96.5379,32325.0
2025-05-01 13:30:00,96.8,96.86,96.36,96.42,39745.0,96.5479,96.6078,96.1091,96.1689,39745.0
2025-05-01 14:00:00,96.41,96.96,96.4,96.75,46407.0,96.1589,96.7075,96.149,96.498,46407.0
2025-05-01 14:30:00,96.76,96.98,96.58,96.61,37934.0,96.508,96.7274,96.3285,96.3584,37934.0
2025-05-01 15:00:00,96.61,96.7,96.32,96.59,50120.0,96.3584,96.4482,96.0692,96.3385,50120.0
2025-05-01 15:30:00,96.61,96.94,96.06,96.08,245882.0,96.3584,96.6876,95.8098,95.8298,245882.0
2025-05-02 09:30:00,97.19,97.75,96.46,96.62,77078.0,96.9369,97.4954,96.2088,96.3684,77078.0
2025-05-02 10:00:00,96.58,97.56,96.3,97.51,50885.0,96.3285,97.3059,96.0492,97.2561,50885.0
2025-05-02 10:30:00,97.51,97.51,96.76,96.89,51425.0,97.2561,97.2561,96.508,96.6377,51425.0
2025-05-02 11:00:00,96.93,97.07,96.42,96.56,44530.0,96.6776,96.8172,96.1689,96.3085,44530.0
2025-05-02 11:30:00,96.36,96.77,96.3,96.65,64430.0,96.1091,96.518,96.0492,96.3983,64430.0
2025-05-02 12:00:00,96.71,96.98,96.65,96.9,64379.0,96.4582,96.7274,96.3983,96.6477,64379.0
2025-05-02 12:30:00,96.89,97.02,96.79,97.0,35766.0,96.6377,96.7673,96.5379,96.7474,35766.0
2025-05-02 13:00:00,97.0,97.31,96.82,96.83,40343.0,96.7474,97.0566,96.5679,96.5778,40343.0
2025-05-02 13:30:00,96.87,97.14,96.85,97.03,32167.0,96.6177,96.887,96.5978,96.7773,32167.0
2025-05-02 14:00:00,96.99,97.33,96.95,97.22,73491.0,96.7374,97.0765,96.6975,96.9668,73491.0
2025-05-02 14:30:00,97.26,97.46,97.02,97.17,43263.0,97.0067,97.2062,96.7673,96.917,43263.0
2025-05-02 15:00:00,97.12,97.17,96.86,97.15,90799.0,96.8671,96.917,96.6078,96.897,90799.0
2025-05-02 15:30:00,97.15,97.21,96.76,96.94,246347.0,96.897,96.9568,96.508,96.6876,246347.0
2025-05-05 09:30:00,97.2,98.04,96.06,97.1,26573.0,96.9469,97.7847,95.8098,96.8471,26573.0
2025-05-05 10:00:00,97.46,97.83,97.36,97.43,16576.0,97.2062,97.5752,97.1065,97.1763,16576.0
2025-05-05 10:30:00,97.44,97.9,97.36,97.87,25701.0,97.1862,97.6451,97.1065,97.6151,25701.0
2025-05-05 11:00:00,97.81,97.91,97.49,97.58,20485.0,97.5553,97.655,97.2361,97.3259,20485.0
2025-05-05 11:30:00,97.57,97.58,97.11,97.48,16200.0,97.3159,97.3259,96.8571,97.2261,16200.0
2025-05-05 12:00:00,97.5,97.56,97.37,97.52,13842.0,97.2461,97.3059,97.1164,97.266,13842.0
2025-05-05 12:30:00,97.51,97.56,97.33,97.33,11378.0,97.2561,97.3059,97.0765,97.0765,11378.0
2025-05-05 13:00:00,97.3,97.34,97.14,97.21,9594.0,97.0466,97.0865,96.887,96.9568,9594.0
2025-05-05 13:30:00,97.2,97.36,97.15,97.18,23461.0,96.9469,97.1065,96.897,96.9269,23461.0
2025-05-05 14:00:00,97.18,97.41,97.14,97.34,15112.0,96.9269,97.1563,96.887,97.0865,15112.0
2025-05-05 14:30:00,97.34,97.52,97.29,97.48,27310.0,97.0865,97.266,97.0366,97.2261,27310.0
2025-05-05 15:00:00,97.45,97.48,97.19,97.34,50897.0,97.1962,97.2261,96.9369,97.0865,50897.0
2025-05-05 15:30:00,97.3,97.48,97.19,97.23,213497.0,97.0466,97.2261,96.9369,96.9768,213497.0
2025-05-06 09:30:00,97.42,98.37,97.14,97.35,17158.0,97.1663,98.1138,96.887,97.0965,17158.0
2025-05-06 10:00:00,97.34,97.81,97.13,97.7,30172.0,97.0865,97.5553,96.8771,97.4456,30172.0
2025-05-06 10:30:00,97.69,97.97,97.51,97.8,30621.0,97.4356,97.7149,97.2561,97.5453,30621.0
2025-05-06 11:00:00,97.8,98.01,97.8,97.81,24311.0,97.5453,97.7548,97.5453,97.5553,24311.0
2025-05-06 11:30:00,97.85,98.06,97.47,97.65,29729.0,97.5952,97.8046,97.2162,97.3957,29729.0
2025-05-06 12:00:00,97.6,97.98,97.5,97.56,26469.0,97.3458,97.7248,97.2461,97.3059,26469.0
2025-05-06 12:30:00,97.59,97.72,97.25,97.26,13390.0,97.3359,97.4655,96.9967,97.0067,13390.0
2025-05-06 13:00:00,97.23,97.43,97.22,97.35,15084.0,96.9768,97.1763,96.9668,97.0965,15084.0
2025-05-06 13:30:00,97.35,97.4,97.13,97.23,12316.0,97.0965,97.1464,96.8771,96.9768,12316.0
2025-05-06 14:00:00,97.23,97.65,97.23,97.65,11728.0,96.9768,97.3957,96.9768,97.3957,11728.0
2025-05-06 14:30:00,97.65,97.7,97.5,97.7,14613.0,97.3957,97.4456,97.2461,97.4456,14613.0
2025-05-06 15:00:00,97.66,97.8,97.38,97.45,37393.0,97.4057,97.5453,97.1264,97.1962,37393.0
2025-05-06 15:30:00,97.45,97.69,97.38,97.44,104405.0,97.1962,97.4356,97.1264,97.1862,104405.0
2025-05-07 09:30:00,97.76,98.03,97.46,97.79,20041.0,97.5054,97.7747,97.2062,97.5353,20041.0
2025-05-07 10:00:00,97.7,97.82,97.03,97.13,22727.0,97.4456,97.5653,96.7773,96.8771,22727.0
2025-05-07 10:30:00,97.09,97.31,96.89,97.09,25003.0,96.8372,97.0566,96.6377,96.8372,25003.0
2025-05-07 11:00:00,97.0,97.59,97.0,97.59,25592.0,96.7474,97.3359,96.7474,97.3359,25592.0
2025-05-07 11:30:00,97.5,97.98,97.37,97.75,26137.0,97.2461,97.7248,97.1164,97.4954,26137.0
2025-05-07 12:00:00,97.83,97.9,97.52,97.59,11875.0,97.5752,97.6451,97.266,97.3359,11875.0
2025-05-07 12:30:00,97.59,98.02,97.59,97.98,15781.0,97.3359,97.7647,97.3359,97.7248,15781.0
2025-05-07 13:00:00,98.0,98.06,97.74,97.75,16993.0,97.7448,97.8046,97.4855,97.4954,16993.0
2025-05-07 13:30:00,97.69,97.7,97.36,97.5,15991.0,97.4356,97.4456,97.1065,97.2461,15991.0
2025-05-07 14:00:00,97.49,97.73,97.28,97.6,26728.0,97.2361,97.4755,97.0267,97.3458,26728.0
2025-05-07 14:30:00,97.61,98.07,97.46,97.99,38444.0,97.3558,97.8146,97.2062,97.7348,38444.0
2025-05-07 15:00:00,97.99,97.99,97.39,97.45,45302.0,97.7348,97.7348,97.1364,97.1962,45302.0
2025-05-07 15:30:00,97.43,97.75,97.1,97.1,190238.0,97.1763,97.4954,96.8471,96.8471,190238.0
2025-05-08 09:30:00,97.45,97.68,97.23,97.67,8168.0,97.1962,97.4256,96.9768,97.4157,8168.0
2025-05-08 10:00:00,97.62,97.62,97.16,97.38,19399.0,97.3658,97.3658,96.907,97.1264,19399.0
2025-05-08 10:30:00,97.51,97.52,96.95,97.22,22625.0,97.2561,97.266,96.6975,96.9668,22625.0
2025-05-08 11:00:00,97.19,97.72,96.95,97.61,24863.0,96.9369,97.4655,96.6975,97.3558,24863.0
2025-05-08 11:30:00,97.5,97.9,97.47,97.84,22949.0,97.2461,97.6451,97.2162,97.5852,22949.0
2025-05-08 12:00:00,97.91,98.08,97.8,97.92,17568.0,97.655,97.8246,97.5453,97.665,17568.0
2025-05-08 12:30:00,97.93,98.16,97.82,98.0,29194.0,97.675,97.9044,97.5653,97.7448,29194.0
2025-05-08 13:00:00,97.95,97.97,97.54,97.59,8800.0,97.6949,97.7149,97.286,97.3359,8800.0
2025-05-08 13:30:00,97.59,97.72,97.48,97.48,10358.0,97.3359,97.4655,97.2261,97.2261,10358.0
2025-05-08 14:00:00,97.54,97.62,97.28,97.34,11591.0,97.286,97.3658,97.0267,97.0865,11591.0
2025-05-08 14:30:00,97.34,97.45,97.24,97.27,15682.0,97.0865,97.1962,96.9868,97.0167,15682.0
2025-05-08 15:00:00,97.28,97.62,97.19,97.56,16860.0,97.0267,97.3658,96.9369,97.3059,16860.0
2025-05-08 15:30:00,97.51,97.61,97.1,97.33,83044.0,97.2561,97.3558,96.8471,97.0765,83044.0
2025-05-09 09:30:00,96.85,97.47,96.75,97.11,21490.0,96.5978,97.2162,96.498,96.8571,21490.0
2025-05-09 10:00:00,97.13,97.21,96.66,96.66,11748.0,96.8771,96.9568,96.4083,96.4083,11748.0
2025-05-09 10:30:00,96.68,97.07,96.61,96.76,22002.0,96.4282,96.8172,96.3584,96.508,22002.0
2025-05-09 11:00:00,96.74,97.04,96.74,97.02,10759.0,96.4881,96.7873,96.4881,96.7673,10759.0
2025-05-09 11:30:00,97.03,97.21,96.97,97.21,12812.0,96.7773,96.9568,96.7175,96.9568,12812.0
2025-05-09 12:00:00,97.23,97.23,96.94,97.04,15046.0,96.9768,96.9768,96.6876,96.7873,15046.0
2025-05-09 12:30:00,97.04,97.16,96.84,96.88,13787.0,96.7873,96.907,96.5878,96.6277,13787.0
2025-05-09 13:00:00,96.96,97.25,96.96,97.19,6979.0,96.7075,96.9967,96.7075,96.9369,6979.0
2025-05-09 13:30:00,97.19,97.35,97.18,97.27,18762.0,96.9369,97.0965,96.9269,97.0167,18762.0
2025-05-09 14:00:00,97.28,97.35,97.07,97.3,14072.0,97.0267,97.0965,96.8172,97.0466,14072.0
2025-05-09 14:30:00,97.31,97.54,97.29,97.5,24776.0,97.0566,97.286,97.0366,97.2461,24776.0
2025-05-09 15:00:00,97.47,97.7,97.38,97.38,27668.0,97.2162,97.4456,97.1264,97.1264,27668.0
2025-05-09 15:30:00,97.43,97.46,96.9,96.98,113882.0,97.1763,97.2062,96.6477,96.7274,113882.0
2025-05-12 09:30:00,98.73,99.12,97.9,98.25,58774.0,98.4729,98.8619,97.6451,97.9941,58774.0
2025-05-12 10:00:00,98.47,98.76,97.56,97.68,21208.0,98.2136,98.5028,97.3059,97.4256,21208.0
2025-05-12 10:30:00,97.57,98.13,97.44,97.59,16261.0,97.3159,97.8745,97.1862,97.3359,16261.0
2025-05-12 11:00:00,97.66,97.72,97.34,97.38,16200.0,97.4057,97.4655,97.0865,97.1264,16200.0
2025-05-12 11:30:00,97.42,97.46,96.82,97.1,20139.0,97.1663,97.2062,96.5679,96.8471,20139.0
2025-05-12 12:00:00,97.11,97.44,97.11,97.17,23619.0,96.8571,97.1862,96.8571,96.917,23619.0
2025-05-12 12:30:00,97.1,97.64,97.07,97.64,17812.0,96.8471,97.3857,96.8172,97.3857,17812.0
2025-05-12 13:00:00,97.67,97.76,97.46,97.51,25410.0,97.4157,97.5054,97.2062,97.2561,25410.0
2025-05-12 13:30:00,97.51,97.69,97.38,97.57,41774.0,97.2561,97.4356,97.1264,97.3159,41774.0
2025-05-12 14:00:00,97.61,97.8,97.59,97.67,15191.0,97.3558,97.5453,97.3359,97.4157,15191.0
2025-05-12 14:30:00,97.67,97.85,97.66,97.75,25589.0,97.4157,97.5952,97.4057,97.4954,25589.0
2025-05-12 15:00:00,97.79,98.09,97.77,98.04,28105.0,97.5353,97.8346,97.5154,97.7847,28105.0
2025-05-12 15:30:00,98.03,98.15,97.74,97.78,164859.0,97.7747,97.8944,97.4855,97.5254,164859.0
2025-05-13 09:30:00,98.25,98.25,97.36,97.88,15016.0,97.9941,97.9941,97.1065,97.6251,15016.0
2025-05-13 10:00:00,97.81,98.09,97.75,97.98,18232.0,97.5553,97.8346,97.4954,97.7248,18232.0
2025-05-13 10:30:00,97.91,98.28,97.91,98.13,13745.0,97.655,98.0241,97.655,97.8745,13745.0
2025-05-13 11:00:00,98.21,98.37,98.07,98.26,12712.0,97.9542,98.1138,97.8146,98.0041,12712.0
2025-05-13 11:30:00,98.25,98.33,98.0,98.03,9774.0,97.9941,98.0739,97.7448,97.7747,9774.0
2025-05-13 12:00:00,97.96,97.96,97.66,97.79,11773.0,97.7049,97.7049,97.4057,97.5353,11773.0
2025-05-13 12:30:00,97.83,97.87,97.48,97.6,14339.0,97.5752,97.6151,97.2261,97.3458,14339.0
2025-05-13 13:00:00,97.59,97.79,97.43,97.73,12251.0,97.3359,97.5353,97.1763,97.4755,12251.0
2025-05-13 13:30:00,97.79,98.02,97.59,97.63,27846.0,97.5353,97.7647,97.3359,97.3758,27846.0
2025-05-13 14:00:00,97.62,97.82,97.56,97.63,14418.0,97.3658,97.5653,97.3059,97.3758,14418.0
2025-05-13 14:30:00,97.63,97.89,97.59,97.89,22755.0,97.3758,97.6351,97.3359,97.6351,22755.0
2025-05-13 15:00:00,97.86,97.92,97.74,97.81,20947.0,97.6052,97.665,97.4855,97.5553,20947.0
2025-05-13 15:30:00,97.83,97.94,97.36,97.47,118478.0,97.5752,97.6849,97.1065,97.2162,118478.0
2025-05-14 09:30:00,98.66,99.09,97.98,98.72,115012.0,98.4031,98.832,97.7248,98.4629,115012.0
2025-05-14 10:00:00,98.8,99.91,98.49,99.65,119713.0,98.5427,99.6498,98.2335,99.3905,119713.0
2025-05-14 10:30:00,99.61,99.8,99.52,99.6,73061.0,99.3506,99.5401,99.2608,99.3406,73061.0
2025-05-14 11:00:00,99.57,99.94,99.46,99.87,75043.0,99.3107,99.6797,99.201,99.6099,75043.0
2025-05-14 11:30:00,99.83,99.96,99.53,99.68,39774.0,99.57,99.6997,99.2708,99.4204,39774.0
2025-05-14 12:00:00,99.73,100.1,99.65,99.89,59130.0,99.4703,99.8393,99.3905,99.6299,59130.0
2025-05-14 12:30:00,99.9,100.17,99.82,100.05,54261.0,99.6398,99.9091,99.5601,99.7895,54261.0
2025-05-14 13:00:00,100.09,100.17,99.8,99.8,50108.0,99.8293,99.9091,99.5401,99.5401,50108.0
2025-05-14 13:30:00,99.79,99.94,99.63,99.85,39455.0,99.5301,99.6797,99.3705,99.59,39455.0
2025-05-14 14:00:00,99.89,100.06,99.82,99.91,48623.0,99.6299,99.7994,99.5601,99.6498,48623.0
2025-05-14 14:30:00,99.94,100.03,99.84,99.9,43114.0,99.6797,99.7695,99.58,99.6398,43114.0
2025-05-14 15:00:00,99.92,100.03,99.73,99.77,61153.0,99.6598,99.7695,99.4703,99.5102,61153.0
2025-05-14 15:30:00,99.76,100.02,99.58,99.7,236335.0,99.5002,99.7595,99.3207,99.4404,236335.0
2025-05-15 09:30:00,99.18,100.0,98.5,98.64,62460.0,99.18,100.0,98.5,98.64,62460.0
2025-05-15 10:00:00,98.77,98.92,98.45,98.52,45532.0,98.77,98.92,98.45,98.52,45532.0
2025-05-15 10:30:00,98.51,99.03,98.44,98.98,33934.0,98.51,99.03,98.44,98.98,33934.0
2025-05-15 11:00:00,98.99,99.08,98.74,99.0,41726.0,98.99,99.08,98.74,99.0,41726.0
2025-05-15 11:30:00,99.0,99.15,98.82,98.97,34108.0,99.0,99.15,98.82,98.97,34108.0
2025-05-15 12:00:00,98.98,99.07,98.67,98.77,30177.0,98.98,99.07,98.67,98.77,30177.0
2025-05-15 12:30:00,98.78,98.8,98.65,98.76,22521.0,98.78,98.8,98.65,98.76,22521.0
2025-05-15 13:00:00,98.78,98.89,98.58,98.62,29571.0,98.78,98.89,98.58,98.62,29571.0
2025-05-15 13:30:00,98.61,98.86,98.55,98.71,46071.0,98.61,98.86,98.55,98.71,46071.0
2025-05-15 14:00:00,98.71,98.94,98.7,98.88,43923.0,98.71,98.94,98.7,98.88,43923.0
2025-05-15 14:30:00,98.87,98.92,98.75,98.89,33508.0,98.87,98.92,98.75,98.89,33508.0
2025-05-15 15:00:00,98.89,99.29,98.71,99.18,78301.0,98.89,99.29,98.71,99.18,78301.0
2025-05-15 15:30:00,99.2,99.58,99.05,99.58,189708.0,99.2,99.58,99.05,99.58,189708.0
2025-05-16 09:30:00,99.32,99.78,99.17,99.27,48670.0,99.32,99.78,99.17,99.27,48670.0
2025-05-16 10:00:00,99.27,99.64,98.93,99.44,24797.0,99.27,99.64,98.93,99.44,24797.0
2025-05-16 10:30:00,99.37,99.46,98.89,99.32,67618.0,99.37,99.46,98.89,99.32,67618.0
2025-05-16 11:00:00,99.31,99.47,99.04,99.12,30332.0,99.31,99.47,99.04,99.12,30332.0
2025-05-16 11:30:00,99.12,99.2,98.89,99.05,20185.0,99.12,99.2,98.89,99.05,20185.0
2025-05-16 12:00:00,99.04,99.13,98.94,99.01,31996.0,99.04,99.13,98.94,99.01,31996.0
2025-05-16 12:30:00,98.98,99.19,98.91,99.06,25776.0,98.98,99.19,98.91,99.06,25776.0
2025-05-16 13:00:00,99.06,99.26,98.93,99.16,45324.0,99.06,99.26,98.93,99.16,45324.0
2025-05-16 13:30:00,99.16,99.28,99.12,99.21,25260.0,99.16,99.28,99.12,99.21,25260.0
2025-05-16 14:00:00,99.21,99.37,99.16,99.28,64384.0,99.21,99.37,99.16,99.28,64384.0
2025-05-16 14:30:00,99.27,99.57,99.26,99.45,43731.0,99.27,99.57,99.26,99.45,43731.0
2025-05-16 15:00:00,99.45,99.5,99.25,99.27,40302.0,99.45,99.5,99.25,99.27,40302.0
2025-05-16 15:30:00,99.27,99.48,99.12,99.39,153879.0,99.27,99.48,99.12,99.39,153879.0
2025-05-19 09:30:00,98.77,99.08,97.88,99.08,73315.0,98.77,99.08,97.88,99.08,73315.0
2025-05-19 10:00:00,98.98,99.11,98.82,99.05,40864.0,98.98,99.11,98.82,99.05,40864.0
2025-05-19 10:30:00,99.02,99.18,98.97,99.04,31494.0,99.02,99.18,98.97,99.04,31494.0
2025-05-19 11:00:00,99.03,99.3,99.03,99.09,50896.0,99.03,99.3,99.03,99.09,50896.0
2025-05-19 11:30:00,99.18,99.3,98.97,99.27,174049.0,99.18,99.3,98.97,99.27,174049.0
2025-05-19 12:00:00,99.28,99.62,99.26,99.62,29957.0,99.28,99.62,99.26,99.62,29957.0
2025-05-19 12:30:00,99.63,99.65,99.48,99.52,20474.0,99.63,99.65,99.48,99.52,20474.0
2025-05-19 13:00:00,99.52,99.85,99.52,99.85,34209.0,99.52,99.85,99.52,99.85,34209.0
2025-05-19 13:30:00,99.87,99.98,99.83,99.91,18274.0,99.87,99.98,99.83,99.91,18274.0
2025-05-19 14:00:00,99.9,99.99,99.71,99.91,26964.0,99.9,99.99,99.71,99.91,26964.0
2025-05-19 14:30:00,99.91,100.0,99.78,99.85,32017.0,99.91,100.0,99.78,99.85,32017.0
2025-05-19 15:00:00,99.85,99.87,99.65,99.85,26946.0,99.85,99.87,99.65,99.85,26946.0
2025-05-19 15:30:00,99.84,100.24,99.84,100.13,146601.0,99.84,100.24,99.84,100.13,146601.0
2025-05-20 09:30:00,100.0,100.2,99.61,99.7,16587.0,100.0,100.2,99.61,99.7,16587.0
2025-05-20 10:00:00,99.71,99.79,99.5,99.61,52091.0,99.71,99.79,99.5,99.61,52091.0
2025-05-20 10:30:00,99.61,99.68,99.24,99.39,36696.0,99.61,99.68,99.24,99.39,36696.0
2025-05-20 11:00:00,99.41,99.56,99.34,99.38,27105.0,99.41,99.56,99.34,99.38,27105.0
2025-05-20 11:30:00,99.38,99.43,99.1,99.22,22699.0,99.38,99.43,99.1,99.22,22699.0
2025-05-20 12:00:00,99.18,99.2,98.98,99.03,30332.0,99.18,99.2,98.98,99.03,30332.0
2025-05-20 12:30:00,99.01,99.12,98.98,99.07,23543.0,99.01,99.12,98.98,99.07,23543.0
2025-05-20 13:00:00,99.07,99.22,99.03,99.03,20964.0,99.07,99.22,99.03,99.03,20964.0
2025-05-20 13:30:00,99.02,99.11,98.99,99.02,27017.0,99.02,99.11,98.99,99.02,27017.0
2025-05-20 14:00:00,99.02,99.04,98.59,98.68,41122.0,99.02,99.04,98.59,98.68,41122.0
2025-05-20 14:30:00,98.65,98.81,98.57,98.67,35787.0,98.65,98.81,98.57,98.67,35787.0
2025-05-20 15:00:00,98.67,98.77,98.54,98.69,48714.0,98.67,98.77,98.54,98.69,48714.0
2025-05-20 15:30:00,98.67,99.07,98.64,99.03,142904.0,98.67,99.07,98.64,99.03,142904.0
2025-05-21 09:30:00,98.02,98.6,97.92,98.08,16856.0,98.02,98.6,97.92,98.08,16856.0
2025-05-21 10:00:00,98.09,98.51,98.08,98.21,21815.0,98.09,98.51,98.08,98.21,21815.0
2025-05-21 10:30:00,98.17,98.17,97.87,98.02,16159.0,98.17,98.17,97.87,98.02,16159.0
2025-05-21 11:00:00,98.04,98.29,97.92,98.0,32610.0,98.04,98.29,97.92,98.0,32610.0
2025-05-21 11:30:00,98.03,98.18,97.96,98.0,16159.0,98.03,98.18,97.96,98.0,16159.0
2025-05-21 12:00:00,98.04,98.25,98.0,98.22,24281.0,98.04,98.25,98.0,98.22,24281.0
2025-05-21 12:30:00,98.25,98.41,98.25,98.36,13695.0,98.25,98.41,98.25,98.36,13695.0
2025-05-21 13:00:00,98.31,98.33,97.68,97.71,24996.0,98.31,98.33,97.68,97.71,24996.0
2025-05-21 13:30:00,97.69,98.1,97.67,97.96,24298.0,97.69,98.1,97.67,97.96,24298.0
2025-05-21 14:00:00,97.96,97.96,97.66,97.81,27630.0,97.96,97.96,97.66,97.81,27630.0
2025-05-21 14:30:00,97.86,98.02,97.85,97.87,15777.0,97.86,98.02,97.85,97.87,15777.0
2025-05-21 15:00:00,97.9,98.22,97.84,98.18,57763.0,97.9,98.22,97.84,98.18,57763.0
2025-05-21 15:30:00,98.21,98.41,98.19,98.36,135958.0,98.21,98.41,98.19,98.36,135958.0
2025-05-22 09:30:00,98.14,98.42,97.54,97.54,24305.0,98.14,98.42,97.54,97.54,24305.0
2025-05-22 10:00:00,97.54,97.86,97.31,97.34,20488.0,97.54,97.86,97.31,97.34,20488.0
2025-05-22 10:30:00,97.33,97.61,97.3,97.59,23248.0,97.33,97.61,97.3,97.59,23248.0
2025-05-22 11:00:00,97.59,97.68,97.21,97.52,31982.0,97.59,97.68,97.21,97.52,31982.0
2025-05-22 11:30:00,97.52,97.82,97.46,97.65,51261.0,97.52,97.82,97.46,97.65,51261.0
2025-05-22 12:00:00,97.69,97.95,97.69,97.71,20293.0,97.69,97.95,97.69,97.71,20293.0
2025-05-22 12:30:00,97.74,97.76,97.48,97.56,56896.0,97.74,97.76,97.48,97.56,56896.0
2025-05-22 13:00:00,97.54,97.82,97.41,97.78,15501.0,97.54,97.82,97.41,97.78,15501.0
2025-05-22 13:30:00,97.81,97.92,97.77,97.87,20644.0,97.81,97.92,97.77,97.87,20644.0
2025-05-22 14:00:00,97.87,98.08,97.84,98.01,21756.0,97.87,98.08,97.84,98.01,21756.0
2025-05-22 14:30:00,97.98,98.13,97.97,98.08,20736.0,97.98,98.13,97.97,98.08,20736.0
2025-05-22 15:00:00,98.1,98.33,98.1,98.32,26234.0,98.1,98.33,98.1,98.32,26234.0
2025-05-22 15:30:00,98.34,98.34,97.94,98.08,149317.0,98.34,98.34,97.94,98.08,149317.0
2025-05-23 09:30:00,97.56,97.79,96.89,97.12,70565.0,97.56,97.79,96.89,97.12,70565.0
2025-05-23 10:00:00,97.12,97.42,97.05,97.05,28393.0,97.12,97.42,97.05,97.05,28393.0
2025-05-23 10:30:00,97.07,97.31,96.96,97.02,21569.0,97.07,97.31,96.96,97.02,21569.0
2025-05-23 11:00:00,97.04,97.18,96.95,97.15,24968.0,97.04,97.18,96.95,97.15,24968.0
2025-05-23 11:30:00,97.16,97.56,97.16,97.28,37294.0,97.16,97.56,97.16,97.28,37294.0
2025-05-23 12:00:00,97.27,97.39,97.14,97.29,25699.0,97.27,97.39,97.14,97.29,25699.0
2025-05-23 12:30:00,97.28,97.42,97.2,97.36,26497.0,97.28,97.42,97.2,97.36,26497.0
2025-05-23 13:00:00,97.35,97.45,97.23,97.34,24521.0,97.35,97.45,97.23,97.34,24521.0
2025-05-23 13:30:00,97.35,97.47,97.29,97.4,19589.0,97.35,97.47,97.29,97.4,19589.0
2025-05-23 14:00:00,97.41,97.47,97.16,97.24,20205.0,97.41,97.47,97.16,97.24,20205.0
2025-05-23 14:30:00,97.24,97.39,97.24,97.27,23703.0,97.24,97.39,97.24,97.27,23703.0
2025-05-23 15:00:00,97.28,97.35,97.04,97.05,30746.0,97.28,97.35,97.04,97.05,30746.0
2025-05-23 15:30:00,97.07,97.32,96.92,97.03,125994.0,97.07,97.32,96.92,97.03,125994.0
2025-05-27 09:30:00,97.4,98.15,97.39,97.8,37628.0,97.4,98.15,97.39,97.8,37628.0
2025-05-27 10:00:00,97.83,98.15,97.79,97.9,68644.0,97.83,98.15,97.79,97.9,68644.0
2025-05-27 10:30:00,97.9,98.32,97.89,98.17,60274.0,97.9,98.32,97.89,98.17,60274.0
2025-05-27 11:00:00,98.17,98.39,98.17,98.34,41076.0,98.17,98.39,98.17,98.34,41076.0
2025-05-27 11:30:00,98.34,98.43,98.23,98.31,25846.0,98.34,98.43,98.23,98.31,25846.0
2025-05-27 12:00:00,98.31,98.47,98.27,98.42,18752.0,98.31,98.47,98.27,98.42,18752.0
2025-05-27 12:30:00,98.4,98.55,98.35,98.48,12700.0,98.4,98.55,98.35,98.48,12700.0
2025-05-27 13:00:00,98.52,98.54,98.29,98.39,10024.0,98.52,98.54,98.29,98.39,10024.0
2025-05-27 13:30:00,98.4,98.49,98.35,98.48,15521.0,98.4,98.49,98.35,98.48,15521.0
2025-05-27 14:00:00,98.48,98.53,98.36,98.39,26692.0,98.48,98.53,98.36,98.39,26692.0
2025-05-27 14:30:00,98.4,98.48,98.39,98.41,18257.0,98.4,98.48,98.39,98.41,18257.0
2025-05-27 15:00:00,98.41,98.54,98.41,98.5,28651.0,98.41,98.54,98.41,98.5,28651.0
2025-05-27 15:30:00,98.51,98.61,98.33,98.48,103518.0,98.51,98.61,98.33,98.48,103518.0
2025-05-28 09:30:00,98.15,98.42,97.63,98.25,20701.0,98.15,98.42,97.63,98.25,20701.0
2025-05-28 10:00:00,98.28,98.52,98.21,98.42,32662.0,98.28,98.52,98.21,98.42,32662.0
2025-05-28 10:30:00,98.42,98.61,98.19,98.43,28437.0,98.42,98.61,98.19,98.43,28437.0
2025-05-28 11:00:00,98.44,98.52,97.97,97.97,23774.0,98.44,98.52,97.97,97.97,23774.0
2025-05-28 11:30:00,97.93,98.05,97.71,97.71,25919.0,97.93,98.05,97.71,97.71,25919.0
2025-05-28 12:00:00,97.75,97.96,97.69,97.84,24280.0,97.75,97.96,97.69,97.84,24280.0
2025-05-28 12:30:00,97.84,98.15,97.77,98.1,18345.0,97.84,98.15,97.77,98.1,18345.0
2025-05-28 13:00:00,98.07,98.26,98.07,98.13,26204.0,98.07,98.26,98.07,98.13,26204.0
2025-05-28 13:30:00,98.09,98.36,98.09,98.23,37192.0,98.09,98.36,98.09,98.23,37192.0
2025-05-28 14:00:00,98.25,98.36,98.07,98.19,57357.0,98.25,98.36,98.07,98.19,57357.0
2025-05-28 14:30:00,98.18,98.25,97.78,97.97,40346.0,98.18,98.25,97.78,97.97,40346.0
2025-05-28 15:00:00,97.93,98.06,97.72,97.72,25936.0,97.93,98.06,97.72,97.72,25936.0
2025-05-28 15:30:00,97.76,97.91,97.68,97.88,130503.0,97.76,97.91,97.68,97.88,130503.0
2025-05-29 09:30:00,97.97,98.4,97.31,98.1,41696.0,97.97,98.4,97.31,98.1,41696.0
2025-05-29 10:00:00,98.13,98.28,97.86,97.92,21870.0,98.13,98.28,97.86,97.92,21870.0
2025-05-29 10:30:00,97.87,98.01,97.59,98.01,25445.0,97.87,98.01,97.59,98.01,25445.0
2025-05-29 11:00:00,98.01,98.16,97.92,98.15,31569.0,98.01,98.16,97.92,98.15,31569.0
2025-05-29 11:30:00,98.15,98.15,97.58,97.66,34459.0,98.15,98.15,97.58,97.66,34459.0
2025-05-29 12:00:00,97.66,97.96,97.6,97.88,21223.0,97.66,97.96,97.6,97.88,21223.0
2025-05-29 12:30:00,97.88,98.0,97.8,97.98,18437.0,97.88,98.0,97.8,97.98,18437.0
2025-05-29 13:00:00,98.01,98.13,98.0,98.05,23571.0,98.01,98.13,98.0,98.05,23571.0
2025-05-29 13:30:00,98.01,98.27,98.01,98.25,22371.0,98.01,98.27,98.01,98.25,22371.0
2025-05-29 14:00:00,98.25,98.39,98.22,98.32,29243.0,98.25,98.39,98.22,98.32,29243.0
2025-05-29 14:30:00,98.32,98.7,98.32,98.58,41025.0,98.32,98.7,98.32,98.58,41025.0
2025-05-29 15:00:00,98.57,98.68,98.43,98.48,44850.0,98.57,98.68,98.43,98.48,44850.0
2025-05-29 15:30:00,98.48,98.56,98.3,98.51,144022.0,98.48,98.56,98.3,98.51,144022.0
2025-05-30 09:30:00,98.26,98.47,97.9,98.03,18001.0,98.26,98.47,97.9,98.03,18001.0
2025-05-30 10:00:00,98.04,98.67,98.03,98.67,18593.0,98.04,98.67,98.03,98.67,18593.0
2025-05-30 10:30:00,98.67,98.77,98.37,98.54,19912.0,98.67,98.77,98.37,98.54,19912.0
2025-05-30 11:00:00,98.54,98.55,98.23,98.42,11396.0,98.54,98.55,98.23,98.42,11396.0
2025-05-30 11:30:00,98.36,98.36,97.82,97.86,11448.0,98.36,98.36,97.82,97.86,11448.0
2025-05-30 12:00:00,97.85,98.15,97.77,97.81,18836.0,97.85,98.15,97.77,97.81,18836.0
2025-05-30 12:30:00,97.81,97.96,97.56,97.9,15775.0,97.81,97.96,97.56,97.9,15775.0
2025-05-30 13:00:00,97.94,98.11,97.91,98.1,19957.0,97.94,98.11,97.91,98.1,19957.0
2025-05-30 13:30:00,98.12,98.27,98.01,98.01,17487.0,98.12,98.27,98.01,98.01,17487.0
2025-05-30 14:00:00,98.0,98.46,98.0,98.42,25593.0,98.0,98.46,98.0,98.42,25593.0
2025-05-30 14:30:00,98.43,98.56,98.27,98.56,16974.0,98.43,98.56,98.27,98.56,16974.0
2025-05-30 15:00:00,98.53,98.66,98.51,98.6,25117.0,98.53,98.66,98.51,98.6,25117.0
2025-05-30 15:30:00,98.61,98.72,98.3,98.51,213574.0,98.61,98.72,98.3,98.51,213574.0
2025-06-02 09:30:00,97.62,98.0,96.46,96.8,50685.0,97.62,98.0,96.46,96.8,50685.0
2025-06-02 10:00:00,96.9,97.46,96.82,97.16,26158.0,96.9,97.46,96.82,97.16,26158.0
2025-06-02 10:30:00,97.19,97.49,97.1,97.32,10707.0,97.19,97.49,97.1,97.32,10707.0
2025-06-02 11:00:00,97.26,97.37,96.99,96.99,13621.0,97.26,97.37,96.99,96.99,13621.0
2025-06-02 11:30:00,96.97,97.0,96.74,96.77,15687.0,96.97,97.0,96.74,96.77,15687.0
2025-06-02 12:00:00,96.79,96.79,96.21,96.37,22904.0,96.79,96.79,96.21,96.37,22904.0
2025-06-02 12:30:00,96.38,96.47,96.3,96.46,13022.0,96.38,96.47,96.3,96.46,13022.0
2025-06-02 13:00:00,96.47,96.54,96.28,96.33,12432.0,96.47,96.54,96.28,96.33,12432.0
2025-06-02 13:30:00,96.34,96.42,96.25,96.41,9249.0,96.34,96.42,96.25,96.41,9249.0
2025-06-02 14:00:00,96.37,96.63,96.35,96.57,13263.0,96.37,96.63,96.35,96.57,13263.0
2025-06-02 14:30:00,96.58,96.9,96.55,96.9,12836.0,96.58,96.9,96.55,96.9,12836.0
2025-06-02 15:00:00,96.88,96.94,96.69,96.73,20716.0,96.88,96.94,96.69,96.73,20716.0
2025-06-02 15:30:00,96.71,96.77,96.44,96.69,97560.0,96.71,96.77,96.44,96.69,97560.0
2025-06-03 09:30:00,96.66,97.32,95.61,96.96,45742.0,96.66,97.32,95.61,96.96,45742.0
2025-06-03 10:00:00,96.97,97.51,96.93,97.49,28802.0,96.97,97.51,96.93,97.49,28802.0
2025-06-03 10:30:00,97.49,97.77,97.32,97.77,34663.0,97.49,97.77,97.32,97.77,34663.0
2025-06-03 11:00:00,97.77,98.08,97.55,97.55,202425.0,97.77,98.08,97.55,97.55,202425.0
2025-06-03 11:30:00,97.55,98.08,97.52,97.98,15019.0,97.55,98.08,97.52,97.98,15019.0
2025-06-03 12:00:00,97.98,98.22,97.8,98.19,41774.0,97.98,98.22,97.8,98.19,41774.0
2025-06-03 12:30:00,98.19,98.32,98.06,98.27,29380.0,98.19,98.32,98.06,98.27,29380.0
2025-06-03 13:00:00,98.25,98.34,98.11,98.15,25535.0,98.25,98.34,98.11,98.15,25535.0
2025-06-03 13:30:00,98.16,98.36,98.1,98.13,38013.0,98.16,98.36,98.1,98.13,38013.0
2025-06-03 14:00:00,98.13,98.27,97.99,98.19,28771.0,98.13,98.27,97.99,98.19,28771.0
2025-06-03 14:30:00,98.18,98.24,98.07,98.11,26048.0,98.18,98.24,98.07,98.11,26048.0
2025-06-03 15:00:00,98.09,98.18,97.98,98.03,35527.0,98.09,98.18,97.98,98.03,35527.0
2025-06-03 15:30:00,98.03,98.3,97.88,98.2,149962.0,98.03,98.3,97.88,98.2,149962.0
2025-06-04 09:30:00,98.33,98.33,97.56,98.18,15594.0,98.33,98.33,97.56,98.18,15594.0
2025-06-04 10:00:00,98.19,98.37,98.0,98.24,11480.0,98.19,98.37,98.0,98.24,11480.0
2025-06-04 10:30:00,98.24,98.4,98.05,98.08,14282.0,98.24,98.4,98.05,98.08,14282.0
2025-06-04 11:00:00,98.12,98.33,98.08,98.14,24615.0,98.12,98.33,98.08,98.14,24615.0
2025-06-04 11:30:00,98.14,98.32,98.04,98.26,19600.0,98.14,98.32,98.04,98.26,19600.0
2025-06-04 12:00:00,98.25,98.37,98.02,98.04,7271.0,98.25,98.37,98.02,98.04,7271.0
2025-06-04 12:30:00,98.09,98.2,98.04,98.14,3615.0,98.09,98.2,98.04,98.14,3615.0
2025-06-04 13:00:00,98.18,98.26,98.07,98.22,6490.0,98.18,98.26,98.07,98.22,6490.0
2025-06-04 13:30:00,98.26,98.45,98.24,98.35,10626.0,98.26,98.45,98.24,98.35,10626.0
2025-06-04 14:00:00,98.37,98.41,98.21,98.27,12359.0,98.37,98.41,98.21,98.27,12359.0
2025-06-04 14:30:00,98.22,98.22,97.86,97.89,16086.0,98.22,98.22,97.86,97.89,16086.0
2025-06-04 15:00:00,97.86,97.89,97.66,97.7,38110.0,97.86,97.89,97.66,97.7,38110.0
2025-06-04 15:30:00,97.7,97.77,97.26,97.36,101705.0,97.7,97.77,97.26,97.36,101705.0
2025-06-05 09:30:00,98.5,98.5,96.83,96.97,21719.0,98.5,98.5,96.83,96.97,21719.0
2025-06-05 10:00:00,96.97,97.49,96.97,97.24,25884.0,96.97,97.49,96.97,97.24,25884.0
2025-06-05 10:30:00,97.26,97.46,97.05,97.33,33301.0,97.26,97.46,97.05,97.33,33301.0
2025-06-05 11:00:00,97.33,97.52,97.19,97.43,23836.0,97.33,97.52,97.19,97.43,23836.0
2025-06-05 11:30:00,97.36,97.46,97.15,97.46,11831.0,97.36,97.46,97.15,97.46,11831.0
2025-06-05 12:00:00,97.52,98.02,97.5,97.95,19276.0,97.52,98.02,97.5,97.95,19276.0
2025-06-05 12:30:00,97.91,97.95,97.61,97.69,11695.0,97.91,97.95,97.61,97.69,11695.0
2025-06-05 13:00:00,97.61,98.06,97.61,97.98,7255.0,97.61,98.06,97.61,97.98,7255.0
2025-06-05 13:30:00,98.0,98.18,97.98,98.11,15181.0,98.0,98.18,97.98,98.11,15181.0
2025-06-05 14:00:00,98.06,98.21,97.9,98.2,36529.0,98.06,98.21,97.9,98.2,36529.0
2025-06-05 14:30:00,98.18,98.21,97.96,97.98,27217.0,98.18,98.21,97.96,97.98,27217.0
2025-06-05 15:00:00,98.01,98.12,97.52,97.63,16976.0,98.01,98.12,97.52,97.63,16976.0
2025-06-05 15:30:00,97.66,97.81,97.57,97.68,108857.0,97.66,97.81,97.57,97.68,108857.0
2025-06-06 09:30:00,98.5,99.73,98.24,99.06,30276.0,98.5,99.73,98.24,99.06,30276.0
2025-06-06 10:00:00,99.02,99.35,98.89,99.14,51330.0,99.02,99.35,98.89,99.14,51330.0
2025-06-06 10:30:00,99.13,99.16,98.86,98.92,16547.0,99.13,99.16,98.86,98.92,16547.0
2025-06-06 11:00:00,98.92,99.19,98.61,98.81,15742.0,98.92,99.19,98.61,98.81,15742.0
2025-06-06 11:30:00,98.83,99.12,98.7,99.06,30411.0,98.83,99.12,98.7,99.06,30411.0
2025-06-06 12:00:00,99.06,99.5,99.06,99.43,31147.0,99.06,99.5,99.06,99.43,31147.0
2025-06-06 12:30:00,99.45,99.52,99.38,99.47,30103.0,99.45,99.52,99.38,99.47,30103.0
2025-06-06 13:00:00,99.48,99.68,99.4,99.62,24932.0,99.48,99.68,99.4,99.62,24932.0
2025-06-06 13:30:00,99.61,99.64,99.47,99.47,38488.0,99.61,99.64,99.47,99.47,38488.0
2025-06-06 14:00:00,99.5,99.6,99.43,99.43,30938.0,99.5,99.6,99.43,99.43,30938.0
2025-06-06 14:30:00,99.46,99.55,99.42,99.55,26806.0,99.46,99.55,99.42,99.55,26806.0
2025-06-06 15:00:00,99.57,99.8,99.56,99.74,35670.0,99.57,99.8,99.56,99.74,35670.0
2025-06-06 15:30:00,99.74,100.02,99.63,99.98,272115.0,99.74,100.02,99.63,99.98,272115.0
2025-06-09 09:30:00,100.04,101.0,100.04,100.51,46401.0,100.04,101.0,100.04,100.51,46401.0
2025-06-09 10:00:00,100.52,100.64,100.1,100.35,17926.0,100.52,100.64,100.1,100.35,17926.0
2025-06-09 10:30:00,100.29,100.34,99.93,99.97,48839.0,100.29,100.34,99.93,99.97,48839.0
2025-06-09 11:00:00,99.97,100.2,99.85,100.15,33239.0,99.97,100.2,99.85,100.15,33239.0
2025-06-09 11:30:00,100.15,100.21,100.0,100.19,29477.0,100.15,100.21,100.0,100.19,29477.0
2025-06-09 12:00:00,100.19,100.43,100.12,100.33,23714.0,100.19,100.43,100.12,100.33,23714.0
2025-06-09 12:30:00,100.34,100.85,100.3,100.79,36833.0,100.34,100.85,100.3,100.79,36833.0
2025-06-09 13:00:00,100.78,100.97,100.69,100.94,22354.0,100.78,100.97,100.69,100.94,22354.0
2025-06-09 13:30:00,100.94,100.99,100.84,100.94,20499.0,100.94,100.99,100.84,100.94,20499.0
2025-06-09 14:00:00,100.95,100.96,100.67,100.75,41447.0,100.95,100.96,100.67,100.75,41447.0
2025-06-09 14:30:00,100.75,100.88,100.71,100.87,30320.0,100.75,100.88,100.71,100.87,30320.0
2025-06-09 15:00:00,100.87,100.92,100.42,100.48,30627.0,100.87,100.92,100.42,100.48,30627.0
2025-06-09 15:30:00,100.49,100.69,100.28,100.64,194622.0,100.49,100.69,100.28,100.64,194622.0
2025-06-10 09:30:00,100.97,102.0,100.36,100.5,26701.0,100.97,102.0,100.36,100.5,26701.0
2025-06-10 10:00:00,100.5,101.07,100.42,101.07,22430.0,100.5,101.07,100.42,101.07,22430.0
2025-06-10 10:30:00,101.07,101.07,100.81,100.97,22042.0,101.07,101.07,100.81,100.97,22042.0
2025-06-10 11:00:00,100.99,101.18,100.92,101.08,24635.0,100.99,101.18,100.92,101.08,24635.0
2025-06-10 11:30:00,101.07,101.07,100.45,100.52,29908.0,101.07,101.07,100.45,100.52,29908.0
2025-06-10 12:00:00,100.55,100.62,100.31,100.35,14960.0,100.55,100.62,100.31,100.35,14960.0
2025-06-10 12:30:00,100.39,100.74,100.39,100.59,29817.0,100.39,100.74,100.39,100.59,29817.0
2025-06-10 13:00:00,100.65,100.66,100.36,100.55,13089.0,100.65,100.66,100.36,100.55,13089.0
2025-06-10 13:30:00,100.55,100.75,100.36,100.36,4823.0,100.55,100.75,100.36,100.36,4823.0
2025-06-10 14:00:00,100.34,100.34,99.87,99.88,8103.0,100.34,100.34,99.87,99.88,8103.0
2025-06-10 14:30:00,99.88,100.21,99.85,100.07,24432.0,99.88,100.21,99.85,100.07,24432.0
2025-06-10 15:00:00,100.07,100.18,99.84,99.84,16478.0,100.07,100.18,99.84,99.84,16478.0
2025-06-10 15:30:00,99.86,100.01,99.62,100.01,70434.0,99.86,100.01,99.62,100.01,70434.0
2025-06-11 09:30:00,99.85,100.51,99.37,100.23,30505.0,99.85,100.51,99.37,100.23,30505.0
2025-06-11 10:00:00,100.23,100.38,99.86,100.23,24454.0,100.23,100.38,99.86,100.23,24454.0
2025-06-11 10:30:00,100.23,100.6,100.05,100.38,22287.0,100.23,100.6,100.05,100.38,22287.0
2025-06-11 11:00:00,100.37,100.58,100.24,100.56,10335.0,100.37,100.58,100.24,100.56,10335.0
2025-06-11 11:30:00,100.55,100.55,100.36,100.44,9764.0,100.55,100.55,100.36,100.44,9764.0
2025-06-11 12:00:00,100.44,100.49,100.24,100.42,14224.0,100.44,100.49,100.24,100.42,14224.0
2025-06-11 12:30:00,100.45,100.5,100.31,100.39,10076.0,100.45,100.5,100.31,100.39,10076.0
2025-06-11 13:00:00,100.45,100.62,100.38,100.45,9188.0,100.45,100.62,100.38,100.45,9188.0
2025-06-11 13:30:00,100.48,100.57,100.38,100.42,13691.0,100.48,100.57,100.38,100.42,13691.0
2025-06-11 14:00:00,100.38,100.41,99.87,100.14,11718.0,100.38,100.41,99.87,100.14,11718.0
2025-06-11 14:30:00,100.1,100.36,99.98,99.99,14719.0,100.1,100.36,99.98,99.99,14719.0
2025-06-11 15:00:00,99.98,100.17,99.87,100.01,45787.0,99.98,100.17,99.87,100.01,45787.0
2025-06-11 15:30:00,100.0,100.68,99.99,100.65,165714.0,100.0,100.68,99.99,100.65,165714.0
2025-06-12 09:30:00,100.17,100.63,99.37,100.42,44291.0,100.17,100.63,99.37,100.42,44291.0
2025-06-12 10:00:00,100.36,101.46,100.36,101.45,64655.0,100.36,101.46,100.36,101.45,64655.0
2025-06-12 10:30:00,101.46,101.76,101.15,101.2,72034.0,101.46,101.76,101.15,101.2,72034.0
2025-06-12 11:00:00,101.21,101.4,100.67,100.72,44439.0,101.21,101.4,100.67,100.72,44439.0
2025-06-12 11:30:00,100.76,100.97,100.68,100.77,30536.0,100.76,100.97,100.68,100.77,30536.0
2025-06-12 12:00:00,100.75,100.8,100.45,100.69,44148.0,100.75,100.8,100.45,100.69,44148.0
2025-06-12 12:30:00,100.69,101.04,100.57,100.98,27428.0,100.69,101.04,100.57,100.98,27428.0
2025-06-12 13:00:00,100.98,101.18,100.84,101.04,41337.0,100.98,101.18,100.84,101.04,41337.0
2025-06-12 13:30:00,101.03,101.25,101.03,101.14,20958.0,101.03,101.25,101.03,101.14,20958.0
2025-06-12 14:00:00,101.14,101.27,101.01,101.03,18223.0,101.14,101.27,101.01,101.03,18223.0
2025-06-12 14:30:00,101.03,101.25,101.03,101.25,17084.0,101.03,101.25,101.03,101.25,17084.0
2025-06-12 15:00:00,101.25,101.31,101.15,101.16,55906.0,101.25,101.31,101.15,101.16,55906.0
2025-06-12 15:30:00,101.19,101.43,100.94,101.43,88960.0,101.19,101.43,100.94,101.43,88960.0
2025-06-13 09:30:00,100.11,100.6,100.07,100.18,20354.0,100.11,100.6,100.07,100.18,20354.0
2025-06-13 10:00:00,100.18,101.01,100.17,100.68,13519.0,100.18,101.01,100.17,100.68,13519.0
2025-06-13 10:30:00,100.89,100.93,100.39,100.8,16241.0,100.89,100.93,100.39,100.8,16241.0
2025-06-13 11:00:00,100.79,101.16,100.78,101.13,18746.0,100.79,101.16,100.78,101.13,18746.0
2025-06-13 11:30:00,101.15,101.3,101.07,101.17,10892.0,101.15,101.3,101.07,101.17,10892.0
2025-06-13 12:00:00,101.16,101.38,100.95,100.96,11191.0,101.16,101.38,100.95,100.96,11191.0
2025-06-13 12:30:00,101.03,101.06,100.45,100.76,19995.0,101.03,101.06,100.45,100.76,19995.0
2025-06-13 13:00:00,100.77,100.77,100.42,100.5,13164.0,100.77,100.77,100.42,100.5,13164.0
2025-06-13 13:30:00,100.48,100.53,100.24,100.48,11907.0,100.48,100.53,100.24,100.48,11907.0
2025-06-13 14:00:00,100.48,100.61,100.17,100.19,30528.0,100.48,100.61,100.17,100.19,30528.0
2025-06-13 14:30:00,100.2,100.2,99.91,100.12,27059.0,100.2,100.2,99.91,100.12,27059.0
2025-06-13 15:00:00,100.14,100.2,99.77,99.77,40744.0,100.14,100.2,99.77,99.77,40744.0
2025-06-13 15:30:00,99.82,99.91,99.56,99.83,138104.0,99.82,99.91,99.56,99.83,138104.0
2025-06-16 09:30:00,100.35,100.93,99.9,100.52,15375.0,100.35,100.93,99.9,100.52,15375.0
2025-06-16 10:00:00,100.52,101.17,100.52,100.92,18925.0,100.52,101.17,100.52,100.92,18925.0
2025-06-16 10:30:00,100.94,101.48,100.94,101.25,14610.0,100.94,101.48,100.94,101.25,14610.0
2025-06-16 11:00:00,101.17,101.23,100.8,100.82,40298.0,101.17,101.23,100.8,100.82,40298.0
2025-06-16 11:30:00,100.88,101.06,100.84,100.97,10750.0,100.88,101.06,100.84,100.97,10750.0
2025-06-16 12:00:00,100.97,101.36,100.95,101.34,17479.0,100.97,101.36,100.95,101.34,17479.0
2025-06-16 12:30:00,101.34,101.5,101.26,101.4,18358.0,101.34,101.5,101.26,101.4,18358.0
2025-06-16 13:00:00,101.33,101.7,101.26,101.66,27711.0,101.33,101.7,101.26,101.66,27711.0
2025-06-16 13:30:00,101.67,101.71,101.4,101.46,21554.0,101.67,101.71,101.4,101.46,21554.0
2025-06-16 14:00:00,101.46,101.55,101.41,101.46,17400.0,101.46,101.55,101.41,101.46,17400.0
2025-06-16 14:30:00,101.47,101.51,101.41,101.45,10454.0,101.47,101.51,101.41,101.45,10454.0
2025-06-16 15:00:00,101.46,101.57,101.4,101.43,32840.0,101.46,101.57,101.4,101.43,32840.0
2025-06-16 15:30:00,101.41,101.65,101.34,101.54,127802.0,101.41,101.65,101.34,101.54,127802.0
2025-06-17 09:30:00,100.84,101.35,100.56,101.16,28832.0,100.84,101.35,100.56,101.16,28832.0
2025-06-17 10:00:00,101.21,101.49,100.94,101.24,59850.0,101.21,101.49,100.94,101.24,59850.0
2025-06-17 10:30:00,101.28,101.54,101.27,101.43,20004.0,101.28,101.54,101.27,101.43,20004.0
2025-06-17 11:00:00,101.43,101.53,101.24,101.3,33885.0,101.43,101.53,101.24,101.3,33885.0
2025-06-17 11:30:00,101.23,101.41,101.19,101.34,17140.0,101.23,101.41,101.19,101.34,17140.0
2025-06-17 12:00:00,101.38,101.5,101.21,101.45,18204.0,101.38,101.5,101.21,101.45,18204.0
2025-06-17 12:30:00,101.45,101.52,101.27,101.28,10976.0,101.45,101.52,101.27,101.28,10976.0
2025-06-17 13:00:00,101.28,101.5,101.25,101.43,36577.0,101.28,101.5,101.25,101.43,36577.0
2025-06-17 13:30:00,101.42,101.62,101.31,101.41,28465.0,101.42,101.62,101.31,101.41,28465.0
2025-06-17 14:00:00,101.41,101.41,100.92,100.98,31785.0,101.41,101.41,100.92,100.98,31785.0
2025-06-17 14:30:00,100.98,101.26,100.97,101.25,30242.0,100.98,101.26,100.97,101.25,30242.0
2025-06-17 15:00:00,101.26,101.3,100.76,100.76,78760.0,101.26,101.3,100.76,100.76,78760.0
2025-06-17 15:30:00,100.76,101.1,100.75,101.05,151327.0,100.76,101.1,100.75,101.05,151327.0
2025-06-18 09:30:00,101.03,102.1,100.95,101.97,14894.0,101.03,102.1,100.95,101.97,14894.0
2025-06-18 10:00:00,101.97,103.12,101.7,102.9,69488.0,101.97,103.12,101.7,102.9,69488.0
2025-06-18 10:30:00,102.91,103.61,102.91,103.25,96229.0,102.91,103.61,102.91,103.25,96229.0
2025-06-18 11:00:00,103.25,103.38,103.02,103.08,52341.0,103.25,103.38,103.02,103.08,52341.0
2025-06-18 11:30:00,103.07,103.36,103.0,103.1,31230.0,103.07,103.36,103.0,103.1,31230.0
2025-06-18 12:00:00,103.12,103.32,103.0,103.05,25322.0,103.12,103.32,103.0,103.05,25322.0
2025-06-18 12:30:00,103.08,103.49,103.06,103.44,40401.0,103.08,103.49,103.06,103.44,40401.0
2025-06-18 13:00:00,103.44,103.48,103.06,103.25,44610.0,103.44,103.48,103.06,103.25,44610.0
2025-06-18 13:30:00,103.21,103.41,103.1,103.33,23395.0,103.21,103.41,103.1,103.33,23395.0
2025-06-18 14:00:00,103.29,103.59,103.13,103.3,126135.0,103.29,103.59,103.13,103.3,126135.0
2025-06-18 14:30:00,103.32,103.54,102.83,102.88,117538.0,103.32,103.54,102.83,102.88,117538.0
2025-06-18 15:00:00,102.91,103.16,102.68,102.69,64647.0,102.91,103.16,102.68,102.69,64647.0
2025-06-18 15:30:00,102.68,103.11,102.5,102.53,249175.0,102.68,103.11,102.5,102.53,249175.0
2025-06-20 09:30:00,103.09,103.42,101.91,103.25,117823.0,103.09,103.42,101.91,103.25,117823.0
2025-06-20 10:00:00,103.25,103.77,103.1,103.62,54192.0,103.25,103.77,103.1,103.62,54192.0
2025-06-20 10:30:00,103.62,103.67,103.19,103.45,27968.0,103.62,103.67,103.19,103.45,27968.0
2025-06-20 11:00:00,103.41,103.51,103.05,103.43,36260.0,103.41,103.51,103.05,103.43,36260.0
2025-06-20 11:30:00,103.43,103.86,103.42,103.43,21702.0,103.43,103.86,103.42,103.43,21702.0
2025-06-20 12:00:00,103.55,103.76,103.48,103.65,22778.0,103.55,103.76,103.48,103.65,22778.0
2025-06-20 12:30:00,103.67,103.82,103.45,103.49,19317.0,103.67,103.82,103.45,103.49,19317.0
2025-06-20 13:00:00,103.48,103.55,103.12,103.18,22720.0,103.48,103.55,103.12,103.18,22720.0
2025-06-20 13:30:00,103.15,103.37,102.89,102.91,62231.0,103.15,103.37,102.89,102.91,62231.0
2025-06-20 14:00:00,102.91,102.98,102.54,102.97,87182.0,102.91,102.98,102.54,102.97,87182.0
2025-06-20 14:30:00,102.97,103.28,102.97,103.09,21037.0,102.97,103.28,102.97,103.09,21037.0
2025-06-20 15:00:00,103.09,103.3,103.02,103.18,41825.0,103.09,103.3,103.02,103.18,41825.0
2025-06-20 15:30:00,103.2,103.82,103.17,103.62,329431.0,103.2,103.82,103.17,103.62,329431.0